| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 212.49 | Mkt_Cap Category: Small-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 2,925 | High52 Date: 26-Sep-2024 | Bumper: 157.81; Drift%: 8.21 |
| Industry: Power | Face Value: 1 | Low52 Price: 119.0 | Barrier: -; Drift%: - |
| Basic Industry: Integrated Power Utilities | Total Equity: 1,325,570,430 | Low52 Date: 17-Feb-2025 | SHP: 52.11 / 11.01 / 25.1 / 11.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.82 | ||||
| High/Low Price | Quarter: 192.27 / 119.0 | Month: 156.97 / 126.78 | Week: 169.0 / 160.25 | Day: 177.01 / 170.56 | Float67: 1.14 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 175.30 | 177.01 | 170.56 | 171.92 | 173.97 | -1.29 | 22,789.21 | 7,007,689 | 4.12 | 3,521,505 | 6.84 | 61.26 | 2.26 |
| 2 | 20-May | 174.00 | 175.23 | 172.25 | 174.16 | 173.97 | 0.85 | 23,086.13 | 11,554,632 | 6.79 | 6,541,405 | 12.71 | 113.80 | 4.19 |
| 3 | 19-May | 166.80 | 173.36 | 166.10 | 172.69 | 171.16 | 4.54 | 22,891.28 | 15,384,934 | 9.04 | 7,314,625 | 14.22 | 125.20 | 4.68 |
| 4 | 16-May | 163.50 | 167.70 | 161.78 | 165.19 | 164.95 | 1.29 | 21,897.10 | 5,180,790 | 3.04 | 1,364,541 | 2.65 | 22.51 | 0.87 |
| 5 | 15-May | 168.35 | 168.70 | 161.54 | 163.08 | 163.75 | -2.82 | 21,617.40 | 14,591,914 | 8.57 | 3,475,181 | 6.75 | 56.91 | 2.23 |
| 6 | 14-May | 164.89 | 169.00 | 161.50 | 167.81 | 165.81 | 2.30 | 22,244.40 | 10,733,398 | 6.30 | 3,173,377 | 6.17 | 52.62 | 2.03 |
| 7 | 13-May | 166.76 | 167.90 | 163.51 | 164.04 | 165.58 | -1.63 | 21,744.66 | 2,267,532 | 1.33 | 1,025,689 | 1.99 | 16.98 | 0.66 |
| 8 | 12-May | 160.25 | 167.95 | 160.25 | 166.76 | 166.02 | 5.74 | 22,105.21 | 4,238,840 | 2.49 | 1,583,328 | 3.08 | 26.29 | 1.01 |
| 9 | 09-May | 158.00 | 159.40 | 156.49 | 157.71 | 158.07 | -1.91 | 20,905.57 | 2,315,869 | 1.36 | 865,005 | 1.68 | 13.67 | 0.55 |
| 10 | 08-May | 165.20 | 166.30 | 158.56 | 160.78 | 163.91 | -2.33 | 21,312.52 | 5,486,517 | 3.22 | 2,774,366 | 5.39 | 45.47 | 1.78 |
| 11 | 07-May | 159.50 | 165.00 | 159.50 | 164.62 | 163.80 | 1.14 | 21,821.54 | 4,058,165 | 2.38 | 1,723,094 | 3.35 | 28.22 | 1.10 |
| 12 | 06-May | 165.50 | 165.66 | 160.50 | 162.77 | 162.59 | -1.33 | 21,576.31 | 6,658,803 | 3.91 | 2,937,553 | 5.71 | 47.76 | 1.88 |
| 13 | 05-May | 159.09 | 165.43 | 159.09 | 164.97 | 163.40 | 3.80 | 21,867.94 | 7,550,075 | 4.43 | 2,853,828 | 5.55 | 46.63 | 1.83 |
| 14 | 02-May | 158.41 | 161.52 | 157.81 | 158.93 | 159.68 | -0.05 | 21,067.29 | 2,304,127 | 1.35 | 691,936 | 1.34 | 11.05 | 0.44 |
| 15 | 30-Apr | 157.47 | 161.88 | 157.36 | 159.01 | 160.32 | 1.17 | 21,077.90 | 5,781,451 | 3.40 | 1,496,646 | 2.91 | 23.99 | 0.96 |
| 16 | 29-Apr | 159.99 | 161.68 | 156.71 | 157.17 | 159.43 | -1.36 | 20,833.99 | 2,389,284 | 1.40 | 719,058 | 1.40 | 11.46 | 0.46 |
| 17 | 28-Apr | 152.70 | 160.36 | 152.70 | 159.34 | 158.01 | 3.49 | 21,121.64 | 5,125,494 | 3.01 | 891,877 | 1.73 | 14.09 | 0.57 |
| 18 | 25-Apr | 159.10 | 159.80 | 151.60 | 153.96 | 154.50 | -2.93 | 20,408.48 | 3,894,582 | 2.29 | 734,482 | 1.43 | 11.35 | 0.47 |
| 19 | 24-Apr | 159.99 | 160.65 | 157.00 | 158.60 | 158.54 | -1.06 | 21,023.55 | 2,692,936 | 1.58 | 953,153 | 1.85 | 15.11 | 0.61 |
| 20 | 23-Apr | 160.70 | 161.29 | 158.45 | 160.30 | 160.02 | 0.60 | 21,248.89 | 2,656,673 | 1.56 | 1,044,115 | 2.03 | 16.71 | 0.67 |
| 21 | 22-Apr | 163.00 | 163.50 | 158.91 | 159.35 | 160.78 | -1.62 | 21,122.96 | 2,886,921 | 1.70 | 1,288,417 | 2.50 | 20.72 | 0.83 |
| 22 | 21-Apr | 159.80 | 162.50 | 157.90 | 161.98 | 160.98 | 2.42 | 21,471.59 | 3,579,838 | 2.10 | 917,826 | 1.78 | 14.78 | 0.59 |
| 23 | 17-Apr | 157.68 | 161.64 | 156.56 | 158.16 | 159.31 | 0.30 | 20,965.22 | 4,269,973 | 2.51 | 1,507,052 | 2.93 | 24.01 | 0.97 |
| 24 | 16-Apr | 157.50 | 158.29 | 155.59 | 157.68 | 157.13 | 0.45 | 20,901.59 | 2,304,235 | 1.35 | 574,957 | 1.12 | 9.03 | 0.37 |
| 25 | 15-Apr | 155.50 | 158.00 | 155.50 | 156.98 | 157.00 | 2.13 | 20,808.80 | 2,127,592 | 1.25 | 687,958 | 1.34 | 10.00 | 0.44 |
| 26 | 11-Apr | 152.80 | 154.26 | 150.92 | 153.70 | 152.91 | 2.43 | 20,374.02 | 2,493,589 | 1.46 | 1,210,611 | 2.35 | 18.51 | 0.78 |
| 27 | 09-Apr | 150.00 | 151.44 | 147.75 | 150.05 | 149.64 | -0.24 | 19,890.18 | 1,702,655 | 1.00 | 635,720 | 1.24 | 9.51 | 0.41 |
| 28 | 08-Apr | 153.69 | 153.69 | 149.82 | 150.41 | 151.27 | 0.64 | 19,937.90 | 2,196,079 | 1.29 | 514,487 | 1.00 | 7.78 | 0.33 |
| 29 | 07-Apr | 140.00 | 151.01 | 140.00 | 149.46 | 146.67 | -1.56 | 19,811.98 | 4,921,816 | 2.89 | 1,712,205 | 3.33 | 25.11 | 1.10 |
| 30 | 04-Apr | 157.43 | 158.28 | 150.10 | 151.83 | 153.25 | -3.56 | 20,126.14 | 3,608,025 | 2.12 | 1,329,547 | 2.58 | 20.38 | 0.85 |
| 31 | 03-Apr | 151.69 | 158.50 | 151.00 | 157.43 | 155.73 | 2.29 | 20,868.46 | 2,690,992 | 1.58 | 1,032,366 | 2.01 | 16.08 | 0.66 |
| 32 | 02-Apr | 153.00 | 154.67 | 151.25 | 153.91 | 153.18 | 0.61 | 20,401.85 | 1,926,545 | 1.13 | 555,180 | 1.08 | 8.50 | 0.36 |
| 33 | 01-Apr | 153.48 | 155.30 | 150.98 | 152.98 | 152.83 | -0.57 | 20,278.58 | 3,018,543 | 1.77 | 1,163,167 | 2.26 | 17.78 | 0.74 |
| 34 | 28-Mar | 153.70 | 156.97 | 152.85 | 153.86 | 154.84 | 0.64 | 20,395.23 | 5,447,572 | 3.20 | 1,478,142 | 2.87 | 22.89 | 0.95 |
| 35 | 27-Mar | 149.00 | 153.99 | 147.80 | 152.88 | 152.21 | 1.66 | 20,265.32 | 3,317,344 | 1.95 | 1,442,859 | 2.80 | 21.96 | 0.92 |
| 36 | 26-Mar | 150.90 | 153.10 | 149.56 | 150.39 | 151.62 | -0.40 | 19,935.25 | 3,196,022 | 1.88 | 1,313,373 | 2.55 | 19.91 | 0.84 |
| 37 | 25-Mar | 154.50 | 154.50 | 150.00 | 150.99 | 151.99 | -1.87 | 20,014.79 | 3,060,064 | 1.80 | 1,009,411 | 1.96 | 15.34 | 0.65 |
| 38 | 24-Mar | 152.50 | 155.00 | 151.89 | 153.86 | 153.39 | 2.02 | 20,395.23 | 4,110,955 | 2.41 | 1,416,738 | 2.75 | 21.73 | 0.91 |
| 39 | 21-Mar | 147.05 | 151.80 | 146.62 | 150.82 | 149.47 | 2.72 | 19,992.25 | 5,498,233 | 3.23 | 2,130,257 | 4.14 | 31.84 | 1.36 |
| 40 | 20-Mar | 149.99 | 150.46 | 144.05 | 146.82 | 146.72 | -0.54 | 19,462.03 | 4,899,220 | 2.88 | 1,534,017 | 2.98 | 22.51 | 0.98 |
| 41 | 19-Mar | 142.00 | 149.70 | 141.55 | 147.62 | 146.81 | 3.99 | 19,568.07 | 6,939,863 | 4.08 | 2,166,289 | 4.21 | 31.80 | 1.39 |
| 42 | 18-Mar | 140.51 | 142.34 | 139.50 | 141.96 | 140.94 | 1.41 | 18,817.80 | 3,164,535 | 1.86 | 1,397,535 | 2.72 | 19.70 | 0.89 |
| 43 | 17-Mar | 139.00 | 140.48 | 138.70 | 139.98 | 139.78 | 0.94 | 18,555.33 | 2,258,403 | 1.33 | 1,164,462 | 2.26 | 16.28 | 0.75 |
| 44 | 13-Mar | 140.01 | 140.65 | 138.10 | 138.67 | 139.30 | -0.65 | 18,381.69 | 2,278,724 | 1.34 | 888,159 | 1.73 | 12.37 | 0.57 |
| 45 | 12-Mar | 140.01 | 141.27 | 136.89 | 139.58 | 139.09 | 0.32 | 18,502.31 | 2,413,313 | 1.42 | 764,077 | 1.49 | 10.63 | 0.49 |
| 46 | 11-Mar | 137.89 | 140.15 | 136.00 | 139.13 | 138.41 | -0.20 | 18,442.66 | 2,402,250 | 1.41 | 803,183 | 1.56 | 11.12 | 0.51 |
| 47 | 10-Mar | 140.93 | 142.54 | 137.71 | 139.41 | 140.67 | -1.09 | 18,479.78 | 3,538,726 | 2.08 | 1,385,346 | 2.69 | 19.49 | 0.89 |
| 48 | 07-Mar | 139.59 | 141.55 | 138.63 | 140.94 | 140.67 | 0.77 | 18,682.59 | 3,407,588 | 2.00 | 1,548,241 | 3.01 | 21.78 | 0.99 |
| 49 | 06-Mar | 143.00 | 143.93 | 139.26 | 139.86 | 141.47 | -1.03 | 18,539.43 | 4,463,376 | 2.62 | 1,405,531 | 2.73 | 19.88 | 0.90 |
| 50 | 05-Mar | 138.01 | 142.18 | 137.56 | 141.32 | 140.37 | 3.16 | 18,732.96 | 6,746,428 | 3.96 | 2,604,379 | 5.06 | 36.56 | 1.67 |
| 51 | 04-Mar | 130.89 | 138.50 | 129.05 | 136.99 | 134.86 | 3.36 | 18,158.99 | 4,357,853 | 2.56 | 1,350,787 | 2.63 | 18.22 | 0.87 |
| 52 | 03-Mar | 130.30 | 135.00 | 126.78 | 132.54 | 129.87 | 1.34 | 17,569.11 | 5,410,872 | 3.18 | 2,179,057 | 4.24 | 28.30 | 1.40 |
| 53 | 28-Feb | 132.99 | 133.89 | 129.25 | 130.79 | 131.18 | -2.58 | 17,337.14 | 4,520,186 | 2.65 | 1,510,757 | 2.94 | 19.82 | 0.97 |
| 54 | 27-Feb | 133.50 | 135.55 | 130.02 | 134.25 | 132.84 | 0.75 | 17,795.78 | 6,022,533 | 3.54 | 2,380,428 | 4.63 | 31.62 | 1.52 |
| 55 | 25-Feb | 137.01 | 138.00 | 131.35 | 133.25 | 133.74 | -2.70 | 17,663.23 | 5,296,481 | 3.11 | 1,413,763 | 2.75 | 18.91 | 0.91 |
| 56 | 24-Feb | 134.11 | 137.18 | 134.00 | 136.95 | 135.99 | 0.29 | 18,153.69 | 2,744,331 | 1.61 | 867,915 | 1.69 | 11.80 | 0.56 |
| 57 | 21-Feb | 137.05 | 139.50 | 133.88 | 136.56 | 136.43 | -0.94 | 18,101.99 | 5,095,169 | 2.99 | 1,275,097 | 2.48 | 17.40 | 0.82 |
| 58 | 20-Feb | 131.54 | 138.43 | 131.00 | 137.85 | 135.80 | 4.80 | 18,272.99 | 6,908,552 | 4.06 | 1,994,050 | 3.88 | 27.08 | 1.28 |
| 59 | 19-Feb | 126.91 | 134.13 | 126.12 | 131.54 | 131.24 | 2.85 | 17,436.55 | 6,647,511 | 3.90 | 2,034,555 | 3.95 | 26.70 | 1.30 |
| 60 | 18-Feb | 126.40 | 128.40 | 123.25 | 127.90 | 125.38 | 1.57 | 16,954.05 | 4,278,931 | 2.51 | 1,676,377 | 3.26 | 21.02 | 1.07 |
| 61 | 17-Feb | 121.99 | 126.74 | 119.00 | 125.92 | 123.31 | 3.06 | 16,691.58 | 7,730,920 | 4.54 | 3,335,565 | 6.48 | 41.13 | 2.14 |
| 62 | 14-Feb | 127.30 | 127.39 | 120.57 | 122.18 | 122.66 | -2.97 | 16,195.82 | 8,386,902 | 4.93 | 4,106,997 | 7.98 | 50.38 | 2.63 |
| 63 | 13-Feb | 128.50 | 132.00 | 125.72 | 125.92 | 127.94 | -1.57 | 16,691.58 | 5,280,907 | 3.10 | 2,350,759 | 4.57 | 30.08 | 1.51 |
| 64 | 12-Feb | 128.83 | 129.36 | 124.10 | 127.93 | 127.06 | -0.84 | 16,958.02 | 8,097,476 | 4.76 | 3,419,941 | 6.65 | 43.45 | 2.19 |
| 65 | 11-Feb | 133.99 | 134.21 | 128.50 | 129.01 | 129.97 | -3.35 | 17,101.18 | 4,331,799 | 2.54 | 2,249,247 | 4.37 | 29.23 | 1.44 |
| 66 | 10-Feb | 135.00 | 135.88 | 132.11 | 133.48 | 133.51 | -1.27 | 17,693.71 | 4,965,720 | 2.92 | 2,096,813 | 4.08 | 27.99 | 1.34 |
| 67 | 07-Feb | 138.15 | 138.77 | 134.22 | 135.20 | 136.37 | -2.14 | 17,921.71 | 4,211,982 | 2.47 | 1,889,743 | 3.67 | 25.77 | 1.21 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC