| Macro-sector: Utilities | Band: 20 | High52 Price: 521.85 | Mkt_Cap Category: SME |
| Sector: Power | Lot Size: 150 | High52 Date: | Bumper: 400.0; Drift%: 3.3 |
| Industry: Power | Face Value: 10 | Low52 Price: 443.0 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 10,671,300 | Low52 Date: | SHP: 74.99 / 0.0 / 0.0 / 25.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 498.95 / 317.0 | Month: 400.0 / 317.0 | Week: 400.0 / 364.0 | Day: 415.0 / 400.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 400.00 | 415.00 | 400.00 | 413.65 | 410.99 | 5.60 | 441.42 | 1,350 | 1.00 | 1,200 | 1.00 | 0.05 | 0.04 |
| 2 | 02-Apr | 390.00 | 398.00 | 390.00 | 391.70 | 392.98 | 2.01 | 417.99 | 2,400 | 1.78 | 2,400 | 2.00 | 0.09 | 0.09 |
| 3 | 01-Apr | 383.00 | 387.00 | 365.00 | 384.00 | 381.68 | 4.07 | 409.00 | 1,650 | 1.22 | 1,500 | 1.25 | 0.06 | 0.06 |
| 4 | 28-Mar | 384.25 | 388.00 | 368.00 | 369.00 | 379.13 | 1.32 | 393.00 | 2,250 | 1.67 | 1,650 | 1.37 | 0.06 | 0.06 |
| 5 | 27-Mar | 378.00 | 385.00 | 364.00 | 364.20 | 372.09 | -3.69 | 388.65 | 2,700 | 2.00 | 2,250 | 1.87 | 0.08 | 0.08 |
| 6 | 26-Mar | 390.00 | 400.00 | 378.00 | 378.15 | 389.88 | -2.60 | 403.54 | 3,150 | 2.33 | 2,400 | 2.00 | 0.09 | 0.09 |
| 7 | 25-Mar | 397.45 | 397.45 | 383.00 | 388.25 | 391.68 | 1.37 | 414.31 | 3,450 | 2.55 | 2,700 | 2.25 | 0.11 | 0.10 |
| 8 | 24-Mar | 390.00 | 391.00 | 381.00 | 383.00 | 384.75 | -0.88 | 408.00 | 2,700 | 2.00 | 2,400 | 2.00 | 0.09 | 0.09 |
| 9 | 21-Mar | 375.50 | 389.75 | 373.00 | 386.40 | 381.75 | 1.54 | 412.34 | 2,850 | 2.11 | 2,700 | 2.25 | 0.10 | 0.10 |
| 10 | 20-Mar | 370.00 | 386.70 | 346.00 | 380.55 | 363.63 | 1.34 | 406.10 | 5,550 | 4.11 | 4,500 | 3.75 | 0.16 | 0.17 |
| 11 | 19-Mar | 335.00 | 379.95 | 334.95 | 375.50 | 358.34 | 15.54 | 400.71 | 6,900 | 5.11 | 5,550 | 4.62 | 0.20 | 0.21 |
| 12 | 18-Mar | 319.25 | 328.00 | 319.25 | 325.00 | 324.80 | 2.44 | 346.00 | 3,000 | 2.22 | 3,000 | 2.50 | 0.10 | 0.11 |
| 13 | 17-Mar | 326.00 | 330.00 | 317.00 | 317.25 | 323.69 | -5.50 | 338.55 | 4,350 | 3.22 | 3,900 | 3.25 | 0.13 | 0.15 |
| 14 | 13-Mar | 341.00 | 347.00 | 333.00 | 335.70 | 338.22 | -1.55 | 358.24 | 2,100 | 1.55 | 1,650 | 1.37 | 0.06 | 0.06 |
| 15 | 12-Mar | 345.00 | 355.00 | 340.00 | 341.00 | 343.47 | -1.30 | 363.00 | 4,050 | 3.00 | 3,450 | 2.87 | 0.12 | 0.13 |
| 16 | 11-Mar | 359.25 | 359.25 | 338.00 | 345.50 | 344.68 | -3.85 | 368.69 | 6,300 | 4.66 | 5,700 | 4.75 | 0.20 | 0.21 |
| 17 | 10-Mar | 366.00 | 366.00 | 358.00 | 359.35 | 361.75 | -2.35 | 383.47 | 1,650 | 1.22 | 1,500 | 1.25 | 0.05 | 0.06 |
| 18 | 07-Mar | 376.00 | 380.00 | 368.00 | 368.00 | 371.73 | -2.53 | 392.00 | 5,400 | 4.00 | 4,950 | 4.12 | 0.18 | 0.19 |
| 19 | 06-Mar | 394.00 | 394.00 | 375.00 | 377.55 | 382.46 | 2.18 | 402.89 | 4,500 | 3.33 | 3,900 | 3.25 | 0.15 | 0.15 |
| 20 | 05-Mar | 365.00 | 390.00 | 365.00 | 369.50 | 374.78 | 1.26 | 394.30 | 3,000 | 2.22 | 2,700 | 2.25 | 0.10 | 0.10 |
| 21 | 04-Mar | 369.00 | 370.00 | 364.80 | 364.90 | 368.28 | 4.26 | 389.40 | 1,950 | 1.44 | 1,800 | 1.50 | 0.07 | 0.07 |
| 22 | 03-Mar | 343.30 | 354.00 | 342.60 | 350.00 | 346.96 | -4.59 | 373.00 | 2,250 | 1.67 | 2,100 | 1.75 | 0.07 | 0.08 |
| 23 | 28-Feb | 390.00 | 391.90 | 360.00 | 366.85 | 370.08 | -5.94 | 391.48 | 2,400 | 1.78 | 1,950 | 1.62 | 0.07 | 0.07 |
| 24 | 27-Feb | 375.00 | 390.00 | 370.00 | 390.00 | 377.58 | 2.05 | 416.00 | 600 | 0.44 | 600 | 0.50 | 0.02 | 0.02 |
| 25 | 25-Feb | 390.20 | 390.25 | 380.25 | 382.15 | 385.18 | -2.06 | 407.80 | 2,400 | 1.78 | 1,800 | 1.50 | 0.07 | 0.07 |
| 26 | 24-Feb | 390.00 | 397.90 | 390.00 | 390.20 | 392.10 | -2.21 | 416.39 | 750 | 0.56 | 750 | 0.62 | 0.03 | 0.03 |
| 27 | 21-Feb | 397.05 | 399.00 | 380.00 | 399.00 | 394.61 | 0.52 | 425.00 | 3,750 | 2.78 | 3,300 | 2.75 | 0.13 | 0.12 |
| 28 | 20-Feb | 380.40 | 399.90 | 380.40 | 396.95 | 397.58 | 4.35 | 423.60 | 73,200 | 54.18 | 73,050 | 60.82 | 2.90 | 2.74 |
| 29 | 19-Feb | 395.00 | 398.00 | 370.00 | 380.40 | 378.49 | -4.90 | 405.94 | 5,850 | 4.33 | 4,650 | 3.87 | 0.18 | 0.17 |
| 30 | 18-Feb | 419.00 | 419.00 | 400.00 | 400.00 | 413.76 | -4.53 | 426.00 | 138,900 | 102.81 | 138,450 | 115.28 | 5.73 | 5.19 |
| 31 | 17-Feb | 411.00 | 419.00 | 411.00 | 419.00 | 415.80 | 1.95 | 447.00 | 750 | 0.56 | 750 | 0.62 | 0.03 | 0.03 |
| 32 | 14-Feb | 435.00 | 435.00 | 401.00 | 411.00 | 433.66 | -4.64 | 438.00 | 44,550 | 32.98 | 44,100 | 36.72 | 1.91 | 1.65 |
| 33 | 13-Feb | 430.00 | 431.00 | 419.00 | 431.00 | 425.98 | 3.86 | 459.00 | 2,700 | 2.00 | 2,550 | 2.12 | 0.11 | 0.10 |
| 34 | 12-Feb | 407.00 | 415.00 | 381.00 | 415.00 | 399.13 | -0.22 | 442.00 | 2,250 | 1.67 | 1,350 | 1.12 | 0.05 | 0.05 |
| 35 | 11-Feb | 420.40 | 420.40 | 410.00 | 415.90 | 414.53 | -1.09 | 443.82 | 1,800 | 1.33 | 1,650 | 1.37 | 0.07 | 0.06 |
| 36 | 10-Feb | 440.60 | 440.60 | 416.10 | 420.50 | 425.71 | -2.65 | 448.73 | 2,250 | 1.67 | 1,650 | 1.37 | 0.07 | 0.06 |
| 37 | 07-Feb | 440.00 | 440.00 | 431.95 | 431.95 | 434.74 | 2.12 | 460.95 | 600 | 0.44 | 450 | 0.37 | 0.02 | 0.02 |
| 38 | 06-Feb | 422.30 | 445.00 | 414.10 | 423.00 | 431.95 | 2.17 | 451.00 | 2,700 | 2.00 | 1,950 | 1.62 | 0.08 | 0.07 |
| 39 | 05-Feb | 430.00 | 430.00 | 414.00 | 414.00 | 420.14 | -3.72 | 441.00 | 1,200 | 0.89 | 1,050 | 0.87 | 0.04 | 0.04 |
| 40 | 04-Feb | 426.50 | 430.00 | 425.00 | 430.00 | 427.50 | 0.82 | 458.00 | 750 | 0.56 | 600 | 0.50 | 0.03 | 0.02 |
| 41 | 03-Feb | 427.00 | 429.00 | 425.00 | 426.50 | 427.17 | -1.31 | 455.13 | 900 | 0.67 | 900 | 0.75 | 0.04 | 0.03 |
| 42 | 01-Feb | 432.40 | 432.40 | 432.15 | 432.15 | 432.20 | 0.00 | 461.16 | 750 | 0.56 | 750 | 0.62 | 0.03 | 0.03 |
| 43 | 31-Jan | 435.40 | 435.40 | 429.00 | 432.15 | 434.32 | -0.72 | 461.16 | 1,950 | 1.44 | 1,800 | 1.50 | 0.08 | 0.07 |
| 44 | 30-Jan | 445.00 | 450.00 | 435.30 | 435.30 | 447.27 | 3.05 | 464.52 | 1,800 | 1.33 | 1,800 | 1.50 | 0.08 | 0.07 |
| 45 | 29-Jan | 423.95 | 440.00 | 420.00 | 422.40 | 427.97 | -0.37 | 450.76 | 2,550 | 1.89 | 2,250 | 1.87 | 0.10 | 0.08 |
| 46 | 28-Jan | 436.95 | 436.95 | 420.00 | 423.95 | 428.07 | -1.05 | 452.41 | 1,800 | 1.33 | 1,800 | 1.50 | 0.08 | 0.07 |
| 47 | 27-Jan | 448.00 | 448.00 | 420.00 | 428.45 | 430.77 | -4.36 | 457.21 | 2,700 | 2.00 | 2,550 | 2.12 | 0.11 | 0.10 |
| 48 | 24-Jan | 432.50 | 448.00 | 432.00 | 448.00 | 436.15 | -0.38 | 478.00 | 1,500 | 1.11 | 900 | 0.75 | 0.04 | 0.03 |
| 49 | 23-Jan | 455.00 | 458.00 | 444.10 | 449.70 | 450.34 | 0.64 | 479.89 | 5,100 | 3.77 | 4,350 | 3.62 | 0.20 | 0.16 |
| 50 | 22-Jan | 443.25 | 457.00 | 440.00 | 446.80 | 450.99 | 1.52 | 476.79 | 5,400 | 4.00 | 4,050 | 3.37 | 0.18 | 0.15 |
| 51 | 21-Jan | 471.30 | 480.00 | 435.65 | 440.00 | 453.57 | -3.70 | 469.00 | 3,300 | 2.44 | 2,850 | 2.37 | 0.13 | 0.11 |
| 52 | 20-Jan | 420.00 | 465.00 | 420.00 | 456.30 | 442.09 | 8.40 | 486.93 | 7,200 | 5.33 | 5,700 | 4.75 | 0.25 | 0.21 |
| 53 | 17-Jan | 425.00 | 425.00 | 412.65 | 417.95 | 416.91 | -1.69 | 446.01 | 5,100 | 3.77 | 3,150 | 2.62 | 0.13 | 0.12 |
| 54 | 16-Jan | 415.10 | 435.00 | 415.10 | 425.00 | 424.70 | -2.81 | 453.00 | 2,100 | 1.55 | 1,650 | 1.37 | 0.07 | 0.06 |
| 55 | 15-Jan | 445.40 | 445.50 | 411.15 | 436.95 | 429.60 | -1.96 | 466.28 | 4,950 | 3.66 | 3,900 | 3.25 | 0.17 | 0.15 |
| 56 | 14-Jan | 444.95 | 447.00 | 432.00 | 445.50 | 440.56 | 0.12 | 475.41 | 1,200 | 0.89 | 1,050 | 0.87 | 0.05 | 0.04 |
| 57 | 13-Jan | 470.40 | 470.40 | 427.05 | 444.95 | 446.39 | -5.07 | 474.82 | 3,750 | 2.78 | 3,000 | 2.50 | 0.13 | 0.11 |
| 58 | 10-Jan | 480.85 | 489.00 | 459.00 | 467.50 | 478.57 | -2.86 | 498.88 | 203,700 | 150.78 | 201,900 | 168.11 | 9.66 | 7.56 |
| 59 | 09-Jan | 470.80 | 490.00 | 461.00 | 480.85 | 468.66 | 2.09 | 513.13 | 55,050 | 40.75 | 54,150 | 45.09 | 2.54 | 2.03 |
| 60 | 08-Jan | 472.65 | 472.65 | 460.00 | 470.80 | 469.35 | -0.39 | 502.40 | 3,150 | 2.33 | 2,850 | 2.37 | 0.13 | 0.11 |
| 61 | 07-Jan | 475.00 | 478.00 | 469.00 | 472.65 | 473.11 | 0.43 | 504.38 | 6,900 | 5.11 | 6,450 | 5.37 | 0.31 | 0.24 |
| 62 | 06-Jan | 489.00 | 498.95 | 460.00 | 470.60 | 477.64 | -0.27 | 502.19 | 8,100 | 6.00 | 7,050 | 5.87 | 0.34 | 0.26 |
| 63 | 03-Jan | 489.00 | 490.00 | 460.05 | 471.85 | 485.12 | 5.16 | 503.53 | 270,450 | 200.19 | 265,350 | 220.94 | 12.87 | 9.94 |
| 64 | 02-Jan | 448.00 | 460.00 | 447.00 | 447.50 | 449.11 | -0.79 | 477.54 | 2,700 | 2.00 | 1,800 | 1.50 | 0.08 | 0.07 |
| 65 | 01-Jan | 456.00 | 459.00 | 446.15 | 451.05 | 454.34 | -1.98 | 481.33 | 2,100 | 1.55 | 1,950 | 1.62 | 0.09 | 0.07 |
| 66 | 31-Dec | 462.00 | 462.00 | 445.00 | 460.00 | 456.70 | 0.65 | 490.00 | 1,500 | 1.11 | 1,500 | 1.25 | 0.07 | 0.06 |
| 67 | 30-Dec | 468.55 | 468.55 | 452.00 | 457.00 | 455.88 | -2.53 | 487.00 | 5,550 | 4.11 | 5,550 | 4.62 | 0.25 | 0.21 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS