| Macro-sector: Utilities | Band: 20 | High52 Price: 521.85 | Mkt_Cap Category: SME |
| Sector: Power | Lot Size: 150 | High52 Date: | Bumper: -; Drift%: - |
| 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: 398.0 / 370.0 | Day: 374.0 / 363.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 369.00 | 374.00 | 363.00 | 374.00 | 366.73 | 1.36 | 399.00 | 1,350 | 8.94 | 1,050 | 6.95 | 0.04 | 0.04 |
| 2 | 20-May | 373.65 | 373.65 | 366.00 | 369.00 | 369.01 | -1.81 | 393.00 | 3,600 | 23.84 | 3,450 | 22.85 | 0.13 | 0.13 |
| 3 | 19-May | 382.00 | 382.00 | 371.40 | 375.80 | 377.90 | -1.98 | 401.03 | 3,300 | 21.85 | 2,100 | 13.91 | 0.08 | 0.08 |
| 4 | 16-May | 384.35 | 395.00 | 382.00 | 383.40 | 385.28 | -0.83 | 409.14 | 4,050 | 26.82 | 3,150 | 20.86 | 0.12 | 0.12 |
| 5 | 15-May | 370.00 | 398.00 | 370.00 | 386.60 | 385.52 | -0.49 | 412.55 | 900 | 5.96 | 600 | 3.97 | 0.02 | 0.02 |
| 6 | 14-May | 387.00 | 394.90 | 379.00 | 388.50 | 387.61 | 0.39 | 414.58 | 1,200 | 7.95 | 1,200 | 7.95 | 0.05 | 0.04 |
| 7 | 13-May | 390.00 | 395.00 | 385.00 | 387.00 | 387.79 | 0.52 | 412.00 | 1,200 | 7.95 | 900 | 5.96 | 0.03 | 0.03 |
| 8 | 12-May | 389.00 | 389.00 | 385.00 | 385.00 | 388.27 | 6.46 | 410.00 | 900 | 5.96 | 750 | 4.97 | 0.03 | 0.03 |
| 9 | 09-May | 361.65 | 361.65 | 361.65 | 361.65 | 361.65 | 0.00 | 385.93 | 150 | 0.99 | 150 | 0.99 | 0.01 | 0.01 |
| 10 | 08-May | 375.00 | 376.00 | 361.00 | 361.65 | 368.32 | -3.56 | 385.93 | 2,550 | 16.89 | 2,250 | 14.90 | 0.08 | 0.08 |
| 11 | 07-May | 379.00 | 385.00 | 372.00 | 375.00 | 377.99 | -1.06 | 400.00 | 1,050 | 6.95 | 750 | 4.97 | 0.03 | 0.03 |
| 12 | 06-May | 375.00 | 385.00 | 372.10 | 379.00 | 378.08 | 1.07 | 404.00 | 1,800 | 11.92 | 1,350 | 8.94 | 0.05 | 0.05 |
| 13 | 05-May | 378.00 | 378.00 | 375.00 | 375.00 | 376.50 | -1.32 | 400.00 | 300 | 1.99 | 300 | 1.99 | 0.01 | 0.01 |
| 14 | 02-May | 380.05 | 380.05 | 368.10 | 380.00 | 373.34 | -4.98 | 405.00 | 2,700 | 17.88 | 1,500 | 9.93 | 0.06 | 0.06 |
| 15 | 30-Apr | 402.95 | 403.00 | 399.90 | 399.90 | 402.17 | 1.24 | 426.75 | 750 | 4.97 | 600 | 3.97 | 0.02 | 0.02 |
| 16 | 29-Apr | 380.10 | 395.00 | 376.00 | 395.00 | 381.00 | 5.05 | 421.00 | 1,800 | 11.92 | 1,800 | 11.92 | 0.00 | 0.07 |
| 17 | 28-Apr | 375.00 | 382.80 | 372.50 | 376.00 | 376.05 | 0.27 | 401.00 | 900 | 5.96 | 600 | 3.97 | 0.02 | 0.02 |
| 18 | 25-Apr | 385.20 | 392.00 | 375.00 | 375.00 | 382.51 | -4.14 | 400.00 | 2,550 | 16.89 | 1,800 | 11.92 | 0.07 | 0.07 |
| 19 | 24-Apr | 400.00 | 400.00 | 390.00 | 391.20 | 393.02 | -2.69 | 417.46 | 2,850 | 18.87 | 2,250 | 14.90 | 0.09 | 0.08 |
| 20 | 23-Apr | 408.00 | 410.20 | 396.00 | 402.00 | 400.49 | 0.25 | 428.00 | 2,400 | 15.89 | 2,400 | 15.89 | 0.10 | 0.09 |
| 21 | 22-Apr | 396.00 | 401.00 | 396.00 | 401.00 | 396.84 | -0.16 | 427.00 | 900 | 5.96 | 600 | 3.97 | 0.02 | 0.02 |
| 22 | 21-Apr | 402.00 | 403.00 | 384.00 | 401.65 | 394.35 | -0.58 | 428.61 | 4,050 | 26.82 | 3,600 | 23.84 | 0.14 | 0.13 |
| 23 | 17-Apr | 402.35 | 407.40 | 402.00 | 404.00 | 403.65 | -1.92 | 431.00 | 3,450 | 22.85 | 3,000 | 19.87 | 0.12 | 0.11 |
| 24 | 16-Apr | 414.55 | 419.95 | 406.05 | 411.90 | 409.55 | 1.33 | 439.55 | 4,050 | 26.82 | 2,850 | 18.87 | 0.12 | 0.11 |
| 25 | 15-Apr | 405.70 | 416.60 | 405.70 | 406.50 | 408.32 | -1.81 | 433.79 | 3,750 | 24.83 | 3,000 | 19.87 | 0.12 | 0.11 |
| 26 | 11-Apr | 406.60 | 425.00 | 406.60 | 414.00 | 414.26 | 6.70 | 441.00 | 2,850 | 18.87 | 2,100 | 13.91 | 0.09 | 0.08 |
| 27 | 09-Apr | 397.00 | 410.00 | 388.00 | 388.00 | 400.98 | -2.13 | 414.00 | 2,100 | 13.91 | 1,950 | 12.91 | 0.08 | 0.07 |
| 28 | 08-Apr | 403.00 | 417.70 | 395.00 | 396.45 | 399.77 | -0.99 | 423.06 | 4,500 | 29.80 | 3,750 | 24.83 | 0.15 | 0.14 |
| 29 | 07-Apr | 425.00 | 425.00 | 391.00 | 400.40 | 399.80 | -10.81 | 427.28 | 4,650 | 30.79 | 3,750 | 24.83 | 0.15 | 0.14 |
| 30 | 04-Apr | 413.65 | 480.00 | 413.65 | 448.95 | 447.35 | 8.53 | 479.09 | 6,900 | 45.70 | 5,100 | 33.77 | 0.23 | 0.19 |
| 31 | 03-Apr | 400.00 | 415.00 | 400.00 | 413.65 | 410.99 | 5.60 | 441.42 | 1,350 | 8.94 | 1,200 | 7.95 | 0.05 | 0.04 |
| 32 | 02-Apr | 390.00 | 398.00 | 390.00 | 391.70 | 392.98 | 2.01 | 417.99 | 2,400 | 15.89 | 2,400 | 15.89 | 0.09 | 0.09 |
| 33 | 01-Apr | 383.00 | 387.00 | 365.00 | 384.00 | 381.68 | 4.07 | 409.00 | 1,650 | 10.93 | 1,500 | 9.93 | 0.06 | 0.06 |
| 34 | 28-Mar | 384.25 | 388.00 | 368.00 | 369.00 | 379.13 | 1.32 | 393.00 | 2,250 | 14.90 | 1,650 | 10.93 | 0.06 | 0.06 |
| 35 | 27-Mar | 378.00 | 385.00 | 364.00 | 364.20 | 372.09 | -3.69 | 388.65 | 2,700 | 17.88 | 2,250 | 14.90 | 0.08 | 0.08 |
| 36 | 26-Mar | 390.00 | 400.00 | 378.00 | 378.15 | 389.88 | -2.60 | 403.54 | 3,150 | 20.86 | 2,400 | 15.89 | 0.09 | 0.09 |
| 37 | 25-Mar | 397.45 | 397.45 | 383.00 | 388.25 | 391.68 | 1.37 | 414.31 | 3,450 | 22.85 | 2,700 | 17.88 | 0.11 | 0.10 |
| 38 | 24-Mar | 390.00 | 391.00 | 381.00 | 383.00 | 384.75 | -0.88 | 408.00 | 2,700 | 17.88 | 2,400 | 15.89 | 0.09 | 0.09 |
| 39 | 21-Mar | 375.50 | 389.75 | 373.00 | 386.40 | 381.75 | 1.54 | 412.34 | 2,850 | 18.87 | 2,700 | 17.88 | 0.10 | 0.10 |
| 40 | 20-Mar | 370.00 | 386.70 | 346.00 | 380.55 | 363.63 | 1.34 | 406.10 | 5,550 | 36.75 | 4,500 | 29.80 | 0.16 | 0.17 |
| 41 | 19-Mar | 335.00 | 379.95 | 334.95 | 375.50 | 358.34 | 15.54 | 400.71 | 6,900 | 45.70 | 5,550 | 36.75 | 0.20 | 0.21 |
| 42 | 18-Mar | 319.25 | 328.00 | 319.25 | 325.00 | 324.80 | 2.44 | 346.00 | 3,000 | 19.87 | 3,000 | 19.87 | 0.10 | 0.11 |
| 43 | 17-Mar | 326.00 | 330.00 | 317.00 | 317.25 | 323.69 | -5.50 | 338.55 | 4,350 | 28.81 | 3,900 | 25.83 | 0.13 | 0.15 |
| 44 | 13-Mar | 341.00 | 347.00 | 333.00 | 335.70 | 338.22 | -1.55 | 358.24 | 2,100 | 13.91 | 1,650 | 10.93 | 0.06 | 0.06 |
| 45 | 12-Mar | 345.00 | 355.00 | 340.00 | 341.00 | 343.47 | -1.30 | 363.00 | 4,050 | 26.82 | 3,450 | 22.85 | 0.12 | 0.13 |
| 46 | 11-Mar | 359.25 | 359.25 | 338.00 | 345.50 | 344.68 | -3.85 | 368.69 | 6,300 | 41.72 | 5,700 | 37.75 | 0.20 | 0.21 |
| 47 | 10-Mar | 366.00 | 366.00 | 358.00 | 359.35 | 361.75 | -2.35 | 383.47 | 1,650 | 10.93 | 1,500 | 9.93 | 0.05 | 0.06 |
| 48 | 07-Mar | 376.00 | 380.00 | 368.00 | 368.00 | 371.73 | -2.53 | 392.00 | 5,400 | 35.76 | 4,950 | 32.78 | 0.18 | 0.19 |
| 49 | 06-Mar | 394.00 | 394.00 | 375.00 | 377.55 | 382.46 | 2.18 | 402.89 | 4,500 | 29.80 | 3,900 | 25.83 | 0.15 | 0.15 |
| 50 | 05-Mar | 365.00 | 390.00 | 365.00 | 369.50 | 374.78 | 1.26 | 394.30 | 3,000 | 19.87 | 2,700 | 17.88 | 0.10 | 0.10 |
| 51 | 04-Mar | 369.00 | 370.00 | 364.80 | 364.90 | 368.28 | 4.26 | 389.40 | 1,950 | 12.91 | 1,800 | 11.92 | 0.07 | 0.07 |
| 52 | 03-Mar | 343.30 | 354.00 | 342.60 | 350.00 | 346.96 | -4.59 | 373.00 | 2,250 | 14.90 | 2,100 | 13.91 | 0.07 | 0.08 |
| 53 | 28-Feb | 390.00 | 391.90 | 360.00 | 366.85 | 370.08 | -5.94 | 391.48 | 2,400 | 15.89 | 1,950 | 12.91 | 0.07 | 0.07 |
| 54 | 27-Feb | 375.00 | 390.00 | 370.00 | 390.00 | 377.58 | 2.05 | 416.00 | 600 | 3.97 | 600 | 3.97 | 0.02 | 0.02 |
| 55 | 25-Feb | 390.20 | 390.25 | 380.25 | 382.15 | 385.18 | -2.06 | 407.80 | 2,400 | 15.89 | 1,800 | 11.92 | 0.07 | 0.07 |
| 56 | 24-Feb | 390.00 | 397.90 | 390.00 | 390.20 | 392.10 | -2.21 | 416.39 | 750 | 4.97 | 750 | 4.97 | 0.03 | 0.03 |
| 57 | 21-Feb | 397.05 | 399.00 | 380.00 | 399.00 | 394.61 | 0.52 | 425.00 | 3,750 | 24.83 | 3,300 | 21.85 | 0.13 | 0.12 |
| 58 | 20-Feb | 380.40 | 399.90 | 380.40 | 396.95 | 397.58 | 4.35 | 423.60 | 73,200 | 484.77 | 73,050 | 483.77 | 2.90 | 2.74 |
| 59 | 19-Feb | 395.00 | 398.00 | 370.00 | 380.40 | 378.49 | -4.90 | 405.94 | 5,850 | 38.74 | 4,650 | 30.79 | 0.18 | 0.17 |
| 60 | 18-Feb | 419.00 | 419.00 | 400.00 | 400.00 | 413.76 | -4.53 | 426.00 | 138,900 | 919.87 | 138,450 | 916.89 | 5.73 | 5.19 |
| 61 | 17-Feb | 411.00 | 419.00 | 411.00 | 419.00 | 415.80 | 1.95 | 447.00 | 750 | 4.97 | 750 | 4.97 | 0.03 | 0.03 |
| 62 | 14-Feb | 435.00 | 435.00 | 401.00 | 411.00 | 433.66 | -4.64 | 438.00 | 44,550 | 295.03 | 44,100 | 292.05 | 1.91 | 1.65 |
| 63 | 13-Feb | 430.00 | 431.00 | 419.00 | 431.00 | 425.98 | 3.86 | 459.00 | 2,700 | 17.88 | 2,550 | 16.89 | 0.11 | 0.10 |
| 64 | 12-Feb | 407.00 | 415.00 | 381.00 | 415.00 | 399.13 | -0.22 | 442.00 | 2,250 | 14.90 | 1,350 | 8.94 | 0.05 | 0.05 |
| 65 | 11-Feb | 420.40 | 420.40 | 410.00 | 415.90 | 414.53 | -1.09 | 443.82 | 1,800 | 11.92 | 1,650 | 10.93 | 0.07 | 0.06 |
| 66 | 10-Feb | 440.60 | 440.60 | 416.10 | 420.50 | 425.71 | -2.65 | 448.73 | 2,250 | 14.90 | 1,650 | 10.93 | 0.07 | 0.06 |
| 67 | 07-Feb | 440.00 | 440.00 | 431.95 | 431.95 | 434.74 | 2.12 | 460.95 | 600 | 3.97 | 450 | 2.98 | 0.02 | 0.02 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS