| Macro-sector: Utilities | Band: 20 | High52 Price: 269.9 | Mkt_Cap Category: Others |
| Sector: Power | Lot Size: 1 | High52 Date: 19-Jun-2024 | Bumper: 181.73; Drift%: 3.61 |
| Industry: Power | Face Value: 10 | Low52 Price: 148.1 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 151,251,188 | Low52 Date: 03-Mar-2025 | SHP: 55.43 / 4.78 / 6.04 / 26.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 245.2 / 148.1 | Month: 184.99 / 148.1 | Week: 184.99 / 174.0 | Day: 190.0 / 181.73 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 181.75 | 190.00 | 181.73 | 188.54 | 187.16 | 2.62 | 2,851.69 | 773,455 | 3.01 | 422,394 | 3.50 | 7.91 | 1.07 |
| 2 | 02-Apr | 182.00 | 185.74 | 177.76 | 183.73 | 183.09 | 1.31 | 2,778.94 | 756,616 | 2.95 | 376,140 | 3.12 | 6.89 | 0.95 |
| 3 | 01-Apr | 179.80 | 182.85 | 176.93 | 181.36 | 180.98 | 0.53 | 2,743.09 | 395,433 | 1.54 | 214,024 | 1.77 | 3.87 | 0.54 |
| 4 | 28-Mar | 182.00 | 184.99 | 179.40 | 180.41 | 182.00 | -0.02 | 2,728.72 | 561,994 | 2.19 | 328,147 | 2.72 | 5.00 | 0.83 |
| 5 | 27-Mar | 176.60 | 182.40 | 174.00 | 180.45 | 179.56 | 2.32 | 2,729.33 | 920,046 | 3.58 | 569,009 | 4.72 | 10.22 | 1.44 |
| 6 | 26-Mar | 181.10 | 181.75 | 175.60 | 176.35 | 178.49 | -1.75 | 2,667.31 | 602,206 | 2.35 | 304,538 | 2.53 | 5.44 | 0.77 |
| 7 | 25-Mar | 181.09 | 182.87 | 176.00 | 179.49 | 179.01 | -0.87 | 2,714.81 | 733,557 | 2.86 | 428,754 | 3.56 | 7.68 | 1.09 |
| 8 | 24-Mar | 177.70 | 183.99 | 176.53 | 181.07 | 181.55 | 3.20 | 2,738.71 | 1,550,413 | 6.04 | 666,686 | 5.53 | 12.10 | 1.69 |
| 9 | 21-Mar | 175.80 | 177.51 | 174.30 | 175.46 | 175.89 | -0.28 | 2,653.85 | 489,239 | 1.91 | 252,440 | 2.09 | 4.44 | 0.64 |
| 10 | 20-Mar | 175.15 | 179.79 | 171.29 | 175.96 | 174.70 | 1.96 | 2,661.42 | 1,047,835 | 4.08 | 490,740 | 4.07 | 8.57 | 1.24 |
| 11 | 19-Mar | 165.45 | 174.90 | 165.45 | 172.58 | 172.80 | 4.92 | 2,610.29 | 1,897,443 | 7.39 | 966,418 | 8.01 | 16.70 | 2.45 |
| 12 | 18-Mar | 161.21 | 165.10 | 161.11 | 164.48 | 163.08 | 2.57 | 2,487.78 | 499,236 | 1.95 | 293,520 | 2.43 | 4.79 | 0.74 |
| 13 | 17-Mar | 162.50 | 164.28 | 159.55 | 160.36 | 161.71 | -0.53 | 2,425.46 | 287,624 | 1.12 | 173,679 | 1.44 | 2.81 | 0.44 |
| 14 | 13-Mar | 161.60 | 163.90 | 160.81 | 161.21 | 161.93 | 0.12 | 2,438.32 | 373,872 | 1.46 | 225,850 | 1.87 | 3.66 | 0.57 |
| 15 | 12-Mar | 168.45 | 171.00 | 159.90 | 161.01 | 163.33 | -4.13 | 2,435.30 | 804,789 | 3.14 | 474,481 | 3.93 | 7.75 | 1.20 |
| 16 | 11-Mar | 159.91 | 170.86 | 159.89 | 167.94 | 167.91 | 1.81 | 2,540.11 | 546,617 | 2.13 | 272,982 | 2.26 | 4.58 | 0.69 |
| 17 | 10-Mar | 173.35 | 175.90 | 164.00 | 164.96 | 168.05 | -3.89 | 2,495.04 | 413,049 | 1.61 | 235,079 | 1.95 | 3.95 | 0.60 |
| 18 | 07-Mar | 170.60 | 175.50 | 170.00 | 171.63 | 172.73 | 0.46 | 2,595.92 | 256,645 | 1.00 | 123,313 | 1.02 | 2.13 | 0.31 |
| 19 | 06-Mar | 167.60 | 172.51 | 167.60 | 170.85 | 170.61 | 1.53 | 2,584.13 | 285,424 | 1.11 | 120,598 | 1.00 | 2.06 | 0.31 |
| 20 | 05-Mar | 155.50 | 169.30 | 155.50 | 168.27 | 165.47 | 7.40 | 2,545.10 | 775,609 | 3.02 | 466,627 | 3.87 | 7.72 | 1.18 |
| 21 | 04-Mar | 155.10 | 161.90 | 153.63 | 156.68 | 158.33 | 0.82 | 2,369.80 | 569,917 | 2.22 | 307,561 | 2.55 | 4.87 | 0.78 |
| 22 | 03-Mar | 158.99 | 161.09 | 148.10 | 155.41 | 153.92 | -1.51 | 2,350.59 | 583,345 | 2.27 | 261,394 | 2.17 | 4.02 | 0.66 |
| 23 | 28-Feb | 164.62 | 165.50 | 156.26 | 157.80 | 160.02 | -5.55 | 2,386.74 | 415,834 | 1.62 | 214,286 | 1.78 | 3.43 | 0.54 |
| 24 | 27-Feb | 171.52 | 171.95 | 164.90 | 167.08 | 167.11 | -2.48 | 2,527.10 | 275,356 | 1.07 | 135,719 | 1.13 | 2.27 | 0.34 |
| 25 | 25-Feb | 171.20 | 175.00 | 169.22 | 171.33 | 172.58 | 0.23 | 2,591.39 | 257,282 | 1.00 | 146,018 | 1.21 | 2.52 | 0.37 |
| 26 | 24-Feb | 171.00 | 173.67 | 169.87 | 170.93 | 171.54 | -2.43 | 2,585.34 | 162,349 | 0.63 | 79,194 | 0.66 | 1.36 | 0.20 |
| 27 | 21-Feb | 176.78 | 181.50 | 173.76 | 175.18 | 176.48 | -1.60 | 2,649.62 | 272,702 | 1.06 | 123,125 | 1.02 | 2.17 | 0.31 |
| 28 | 20-Feb | 170.29 | 180.00 | 169.62 | 178.03 | 176.11 | 4.63 | 2,692.72 | 575,761 | 2.24 | 292,745 | 2.43 | 5.16 | 0.74 |
| 29 | 19-Feb | 161.35 | 171.00 | 158.86 | 170.15 | 168.55 | 5.12 | 2,573.54 | 503,476 | 1.96 | 245,821 | 2.04 | 4.14 | 0.62 |
| 30 | 18-Feb | 165.05 | 169.95 | 156.54 | 161.86 | 159.88 | -1.12 | 2,448.15 | 412,871 | 1.61 | 257,868 | 2.14 | 4.12 | 0.65 |
| 31 | 17-Feb | 161.26 | 164.40 | 158.76 | 163.70 | 161.61 | 0.26 | 2,475.98 | 329,282 | 1.28 | 136,387 | 1.13 | 2.20 | 0.35 |
| 32 | 14-Feb | 174.71 | 175.64 | 160.10 | 163.27 | 165.04 | -6.22 | 2,469.48 | 579,463 | 2.26 | 284,631 | 2.36 | 4.70 | 0.72 |
| 33 | 13-Feb | 171.33 | 176.44 | 170.01 | 174.10 | 174.11 | 2.32 | 2,633.28 | 350,247 | 1.36 | 154,058 | 1.28 | 2.68 | 0.39 |
| 34 | 12-Feb | 170.00 | 174.80 | 162.32 | 170.16 | 169.23 | -0.06 | 2,573.69 | 610,956 | 2.38 | 307,237 | 2.55 | 5.20 | 0.78 |
| 35 | 11-Feb | 185.04 | 185.14 | 169.00 | 170.27 | 174.59 | -7.64 | 2,575.35 | 755,461 | 2.94 | 419,539 | 3.48 | 7.32 | 1.06 |
| 36 | 10-Feb | 188.10 | 188.10 | 182.11 | 184.36 | 184.70 | -2.03 | 2,788.47 | 202,789 | 0.79 | 112,149 | 0.93 | 2.07 | 0.28 |
| 37 | 07-Feb | 191.00 | 192.09 | 187.01 | 188.18 | 189.46 | -1.54 | 2,846.24 | 410,599 | 1.60 | 254,289 | 2.11 | 4.82 | 0.64 |
| 38 | 06-Feb | 193.00 | 194.85 | 189.64 | 191.13 | 191.10 | -1.13 | 2,890.86 | 287,688 | 1.12 | 164,866 | 1.37 | 3.15 | 0.42 |
| 39 | 05-Feb | 193.47 | 195.70 | 192.58 | 193.32 | 194.33 | 0.69 | 2,923.99 | 259,180 | 1.01 | 141,449 | 1.17 | 2.75 | 0.36 |
| 40 | 04-Feb | 186.95 | 193.24 | 186.95 | 191.99 | 191.31 | 4.10 | 2,903.87 | 317,622 | 1.24 | 158,653 | 1.32 | 3.04 | 0.40 |
| 41 | 03-Feb | 190.00 | 191.50 | 183.00 | 184.43 | 184.91 | -4.34 | 2,789.53 | 305,933 | 1.19 | 137,890 | 1.14 | 2.55 | 0.35 |
| 42 | 01-Feb | 195.70 | 198.89 | 190.43 | 192.79 | 195.08 | -1.77 | 2,915.97 | 269,106 | 1.05 | 125,946 | 1.04 | 2.46 | 0.32 |
| 43 | 31-Jan | 192.65 | 197.00 | 190.32 | 196.26 | 194.21 | 2.40 | 2,968.46 | 364,989 | 1.42 | 189,235 | 1.57 | 3.68 | 0.48 |
| 44 | 30-Jan | 189.28 | 193.74 | 187.77 | 191.66 | 191.35 | 1.26 | 2,898.88 | 397,261 | 1.55 | 227,720 | 1.89 | 4.36 | 0.58 |
| 45 | 29-Jan | 182.48 | 191.69 | 181.98 | 189.28 | 186.27 | 4.10 | 2,862.88 | 512,332 | 2.00 | 218,272 | 1.81 | 4.07 | 0.55 |
| 46 | 28-Jan | 189.00 | 189.03 | 173.42 | 181.83 | 180.37 | -1.98 | 2,750.20 | 608,161 | 2.37 | 287,671 | 2.39 | 5.19 | 0.73 |
| 47 | 27-Jan | 193.60 | 193.60 | 179.61 | 185.51 | 185.38 | -5.44 | 2,805.86 | 574,007 | 2.24 | 223,394 | 1.85 | 4.14 | 0.57 |
| 48 | 24-Jan | 203.50 | 204.27 | 194.01 | 196.19 | 197.77 | -2.92 | 2,967.40 | 194,248 | 0.76 | 74,150 | 0.61 | 1.47 | 0.19 |
| 49 | 23-Jan | 202.70 | 204.55 | 200.24 | 202.09 | 202.95 | -0.32 | 3,056.64 | 240,699 | 0.94 | 151,116 | 1.25 | 3.07 | 0.38 |
| 50 | 22-Jan | 206.30 | 206.44 | 196.36 | 202.74 | 200.34 | -1.41 | 3,066.47 | 395,600 | 1.54 | 165,309 | 1.37 | 3.31 | 0.42 |
| 51 | 21-Jan | 214.50 | 216.10 | 204.35 | 205.59 | 208.69 | -3.50 | 3,109.57 | 449,894 | 1.75 | 268,196 | 2.22 | 5.60 | 0.68 |
| 52 | 20-Jan | 213.62 | 215.40 | 210.01 | 212.79 | 212.58 | 0.48 | 3,218.47 | 228,010 | 0.89 | 103,060 | 0.85 | 2.19 | 0.26 |
| 53 | 17-Jan | 209.95 | 214.30 | 209.85 | 211.77 | 212.23 | 0.71 | 3,203.05 | 229,542 | 0.89 | 78,488 | 0.65 | 1.67 | 0.20 |
| 54 | 16-Jan | 208.00 | 212.00 | 208.00 | 210.26 | 210.74 | 2.44 | 3,180.21 | 303,855 | 1.18 | 143,918 | 1.19 | 3.03 | 0.36 |
| 55 | 15-Jan | 211.00 | 215.29 | 204.00 | 205.14 | 208.11 | -2.09 | 3,102.77 | 474,162 | 1.85 | 232,485 | 1.93 | 4.84 | 0.59 |
| 56 | 14-Jan | 207.00 | 213.00 | 203.95 | 209.42 | 208.78 | 2.39 | 3,167.50 | 700,104 | 2.73 | 388,725 | 3.22 | 8.12 | 0.98 |
| 57 | 13-Jan | 210.00 | 214.52 | 202.01 | 204.42 | 208.38 | -5.73 | 3,091.88 | 938,346 | 3.66 | 458,275 | 3.80 | 9.55 | 1.16 |
| 58 | 10-Jan | 224.05 | 224.06 | 213.63 | 216.13 | 216.56 | -3.64 | 3,268.99 | 914,497 | 3.56 | 480,954 | 3.99 | 10.42 | 1.22 |
| 59 | 09-Jan | 230.00 | 231.90 | 223.01 | 223.99 | 227.18 | -3.18 | 3,387.88 | 585,388 | 2.28 | 285,950 | 2.37 | 6.50 | 0.72 |
| 60 | 08-Jan | 235.49 | 236.00 | 227.00 | 231.11 | 230.30 | -1.90 | 3,495.57 | 453,282 | 1.77 | 191,897 | 1.59 | 4.42 | 0.49 |
| 61 | 07-Jan | 227.50 | 237.25 | 226.65 | 235.49 | 233.56 | 4.23 | 3,561.81 | 665,813 | 2.59 | 294,708 | 2.44 | 6.88 | 0.75 |
| 62 | 06-Jan | 241.00 | 244.60 | 223.16 | 225.53 | 232.97 | -3.86 | 3,411.17 | 1,249,525 | 4.87 | 557,493 | 4.62 | 12.99 | 1.41 |
| 63 | 03-Jan | 236.80 | 245.20 | 233.15 | 234.24 | 238.21 | -0.68 | 3,542.91 | 1,054,908 | 4.11 | 459,489 | 3.81 | 10.95 | 1.16 |
| 64 | 02-Jan | 230.50 | 236.66 | 229.77 | 235.84 | 233.26 | 2.71 | 3,567.11 | 520,108 | 2.03 | 279,027 | 2.31 | 6.51 | 0.71 |
| 65 | 01-Jan | 227.05 | 232.98 | 227.05 | 229.45 | 229.82 | 0.73 | 3,470.46 | 262,943 | 1.02 | 97,576 | 0.81 | 2.24 | 0.25 |
| 66 | 31-Dec | 224.00 | 228.60 | 222.01 | 227.78 | 226.38 | 1.61 | 3,445.20 | 228,080 | 0.89 | 75,670 | 0.63 | 1.71 | 0.19 |
| 67 | 30-Dec | 230.00 | 231.28 | 223.10 | 224.12 | 227.31 | -2.52 | 3,389.84 | 316,164 | 1.23 | 151,513 | 1.26 | 3.44 | 0.38 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS