| Macro-sector: Utilities | Band: 20 | High52 Price: 269.9 | Mkt_Cap Category: Others |
| Sector: Power | Lot Size: 1 | High52 Date: 19-Jun-2024 | Bumper: 180.5; Drift%: 5.91 |
| 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: 56.57 / 4.21 / 5.68 / 26.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 245.2 / 148.1 | Month: 184.99 / 148.1 | Week: 197.9 / 180.5 | Day: 194.28 / 189.87 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 192.95 | 194.28 | 189.87 | 191.83 | 191.96 | -0.89 | 2,901.45 | 235,803 | 1.67 | 114,779 | 2.50 | 2.20 | 0.29 |
| 2 | 21-May | 193.90 | 195.65 | 192.02 | 193.56 | 193.78 | -0.03 | 2,927.62 | 238,505 | 1.69 | 108,441 | 2.36 | 2.10 | 0.27 |
| 3 | 20-May | 196.50 | 198.87 | 192.28 | 193.61 | 195.83 | -1.39 | 2,928.37 | 518,355 | 3.67 | 324,317 | 7.06 | 6.35 | 0.82 |
| 4 | 19-May | 198.06 | 200.39 | 195.02 | 196.33 | 197.87 | 0.11 | 2,969.51 | 335,094 | 2.38 | 173,015 | 3.77 | 3.42 | 0.43 |
| 5 | 16-May | 193.70 | 197.90 | 191.95 | 196.12 | 195.53 | 2.18 | 2,966.34 | 337,335 | 2.39 | 177,531 | 3.87 | 3.47 | 0.44 |
| 6 | 15-May | 192.00 | 195.47 | 191.02 | 191.94 | 192.74 | 0.36 | 2,903.12 | 401,974 | 2.85 | 242,775 | 5.29 | 4.68 | 0.60 |
| 7 | 14-May | 190.60 | 191.90 | 187.25 | 191.25 | 190.42 | 0.94 | 2,892.68 | 364,152 | 2.58 | 197,276 | 4.30 | 3.76 | 0.49 |
| 8 | 13-May | 184.70 | 191.94 | 184.00 | 189.46 | 188.04 | 2.36 | 2,865.61 | 461,990 | 3.28 | 180,404 | 3.93 | 3.39 | 0.45 |
| 9 | 12-May | 180.90 | 185.80 | 180.50 | 185.10 | 184.17 | 6.67 | 2,799.66 | 346,251 | 2.45 | 182,639 | 3.98 | 3.36 | 0.45 |
| 10 | 09-May | 173.00 | 175.19 | 169.50 | 173.52 | 171.83 | -1.15 | 2,624.51 | 215,003 | 1.52 | 93,668 | 2.04 | 1.61 | 0.23 |
| 11 | 08-May | 182.00 | 183.17 | 174.15 | 175.53 | 179.18 | -2.61 | 2,654.91 | 270,231 | 1.92 | 126,064 | 2.75 | 2.26 | 0.31 |
| 12 | 07-May | 174.00 | 181.40 | 174.00 | 180.23 | 177.51 | 1.78 | 2,726.00 | 394,652 | 2.80 | 179,686 | 3.91 | 3.19 | 0.44 |
| 13 | 06-May | 183.10 | 184.30 | 175.02 | 177.08 | 179.23 | -3.20 | 2,678.36 | 249,602 | 1.77 | 127,620 | 2.78 | 2.29 | 0.32 |
| 14 | 05-May | 182.00 | 183.90 | 178.91 | 182.93 | 181.77 | 1.02 | 2,766.84 | 141,052 | 1.00 | 45,915 | 1.00 | 0.83 | 0.11 |
| 15 | 02-May | 182.49 | 185.54 | 180.00 | 181.09 | 182.82 | -0.69 | 2,739.01 | 266,633 | 1.89 | 104,701 | 2.28 | 1.91 | 0.26 |
| 16 | 30-Apr | 187.05 | 187.30 | 181.12 | 182.35 | 183.90 | -2.64 | 2,758.07 | 204,686 | 1.45 | 112,074 | 2.44 | 2.06 | 0.28 |
| 17 | 29-Apr | 188.02 | 192.02 | 186.03 | 187.30 | 188.46 | -0.19 | 2,832.93 | 211,574 | 1.50 | 90,216 | 1.96 | 1.70 | 0.22 |
| 18 | 28-Apr | 188.50 | 190.10 | 186.00 | 187.66 | 188.03 | -0.18 | 2,838.38 | 296,912 | 2.10 | 121,814 | 2.65 | 2.29 | 0.30 |
| 19 | 25-Apr | 195.00 | 196.80 | 183.55 | 187.99 | 188.27 | -2.78 | 2,843.37 | 518,109 | 3.67 | 213,507 | 4.65 | 4.02 | 0.53 |
| 20 | 24-Apr | 195.00 | 196.96 | 192.97 | 193.36 | 194.15 | -0.20 | 2,924.59 | 296,789 | 2.10 | 167,576 | 3.65 | 3.25 | 0.41 |
| 21 | 23-Apr | 197.29 | 200.29 | 192.65 | 193.75 | 194.77 | -1.26 | 2,930.49 | 409,316 | 2.90 | 205,423 | 4.47 | 4.00 | 0.51 |
| 22 | 22-Apr | 199.25 | 205.50 | 195.21 | 196.22 | 200.18 | -1.35 | 2,967.85 | 981,938 | 6.96 | 532,404 | 11.60 | 10.66 | 1.31 |
| 23 | 21-Apr | 194.39 | 199.49 | 191.55 | 198.90 | 196.91 | 4.03 | 3,008.39 | 715,848 | 5.08 | 395,376 | 8.61 | 7.79 | 0.98 |
| 24 | 17-Apr | 188.70 | 193.82 | 186.75 | 191.20 | 191.21 | 1.84 | 2,891.92 | 605,800 | 4.29 | 299,030 | 6.51 | 5.72 | 0.74 |
| 25 | 16-Apr | 184.95 | 188.50 | 181.94 | 187.75 | 185.83 | 1.91 | 2,839.74 | 933,444 | 6.62 | 476,809 | 10.38 | 8.86 | 1.18 |
| 26 | 15-Apr | 181.15 | 185.70 | 179.64 | 184.24 | 183.64 | 4.34 | 2,786.65 | 609,377 | 4.32 | 311,041 | 6.77 | 5.71 | 0.79 |
| 27 | 11-Apr | 176.76 | 179.38 | 173.50 | 176.58 | 176.37 | 2.45 | 2,670.79 | 407,663 | 2.89 | 198,722 | 4.33 | 3.50 | 0.50 |
| 28 | 09-Apr | 175.95 | 176.39 | 170.95 | 172.36 | 172.68 | -2.28 | 2,606.97 | 222,963 | 1.58 | 89,577 | 1.95 | 1.55 | 0.23 |
| 29 | 08-Apr | 174.00 | 177.69 | 170.60 | 176.38 | 174.18 | 4.32 | 2,667.77 | 506,961 | 3.59 | 241,681 | 5.26 | 4.21 | 0.61 |
| 30 | 07-Apr | 169.30 | 172.40 | 162.12 | 169.07 | 166.88 | -6.46 | 2,557.20 | 1,341,860 | 9.51 | 515,976 | 11.24 | 8.61 | 1.31 |
| 31 | 04-Apr | 188.00 | 189.00 | 178.05 | 180.74 | 182.87 | -4.14 | 2,733.71 | 622,239 | 4.41 | 346,173 | 7.54 | 6.33 | 0.88 |
| 32 | 03-Apr | 181.75 | 190.00 | 181.73 | 188.54 | 187.16 | 2.62 | 2,851.69 | 773,455 | 5.48 | 422,394 | 9.20 | 7.91 | 1.07 |
| 33 | 02-Apr | 182.00 | 185.74 | 177.76 | 183.73 | 183.09 | 1.31 | 2,778.94 | 756,616 | 5.36 | 376,140 | 8.19 | 6.89 | 0.95 |
| 34 | 01-Apr | 179.80 | 182.85 | 176.93 | 181.36 | 180.98 | 0.53 | 2,743.09 | 395,433 | 2.80 | 214,024 | 4.66 | 3.87 | 0.54 |
| 35 | 28-Mar | 182.00 | 184.99 | 179.40 | 180.41 | 182.00 | -0.02 | 2,728.72 | 561,994 | 3.98 | 328,147 | 7.15 | 5.00 | 0.83 |
| 36 | 27-Mar | 176.60 | 182.40 | 174.00 | 180.45 | 179.56 | 2.32 | 2,729.33 | 920,046 | 6.52 | 569,009 | 12.39 | 10.22 | 1.44 |
| 37 | 26-Mar | 181.10 | 181.75 | 175.60 | 176.35 | 178.49 | -1.75 | 2,667.31 | 602,206 | 4.27 | 304,538 | 6.63 | 5.44 | 0.77 |
| 38 | 25-Mar | 181.09 | 182.87 | 176.00 | 179.49 | 179.01 | -0.87 | 2,714.81 | 733,557 | 5.20 | 428,754 | 9.34 | 7.68 | 1.09 |
| 39 | 24-Mar | 177.70 | 183.99 | 176.53 | 181.07 | 181.55 | 3.20 | 2,738.71 | 1,550,413 | 10.99 | 666,686 | 14.52 | 12.10 | 1.69 |
| 40 | 21-Mar | 175.80 | 177.51 | 174.30 | 175.46 | 175.89 | -0.28 | 2,653.85 | 489,239 | 3.47 | 252,440 | 5.50 | 4.44 | 0.64 |
| 41 | 20-Mar | 175.15 | 179.79 | 171.29 | 175.96 | 174.70 | 1.96 | 2,661.42 | 1,047,835 | 7.43 | 490,740 | 10.69 | 8.57 | 1.24 |
| 42 | 19-Mar | 165.45 | 174.90 | 165.45 | 172.58 | 172.80 | 4.92 | 2,610.29 | 1,897,443 | 13.45 | 966,418 | 21.05 | 16.70 | 2.45 |
| 43 | 18-Mar | 161.21 | 165.10 | 161.11 | 164.48 | 163.08 | 2.57 | 2,487.78 | 499,236 | 3.54 | 293,520 | 6.39 | 4.79 | 0.74 |
| 44 | 17-Mar | 162.50 | 164.28 | 159.55 | 160.36 | 161.71 | -0.53 | 2,425.46 | 287,624 | 2.04 | 173,679 | 3.78 | 2.81 | 0.44 |
| 45 | 13-Mar | 161.60 | 163.90 | 160.81 | 161.21 | 161.93 | 0.12 | 2,438.32 | 373,872 | 2.65 | 225,850 | 4.92 | 3.66 | 0.57 |
| 46 | 12-Mar | 168.45 | 171.00 | 159.90 | 161.01 | 163.33 | -4.13 | 2,435.30 | 804,789 | 5.71 | 474,481 | 10.33 | 7.75 | 1.20 |
| 47 | 11-Mar | 159.91 | 170.86 | 159.89 | 167.94 | 167.91 | 1.81 | 2,540.11 | 546,617 | 3.88 | 272,982 | 5.95 | 4.58 | 0.69 |
| 48 | 10-Mar | 173.35 | 175.90 | 164.00 | 164.96 | 168.05 | -3.89 | 2,495.04 | 413,049 | 2.93 | 235,079 | 5.12 | 3.95 | 0.60 |
| 49 | 07-Mar | 170.60 | 175.50 | 170.00 | 171.63 | 172.73 | 0.46 | 2,595.92 | 256,645 | 1.82 | 123,313 | 2.69 | 2.13 | 0.31 |
| 50 | 06-Mar | 167.60 | 172.51 | 167.60 | 170.85 | 170.61 | 1.53 | 2,584.13 | 285,424 | 2.02 | 120,598 | 2.63 | 2.06 | 0.31 |
| 51 | 05-Mar | 155.50 | 169.30 | 155.50 | 168.27 | 165.47 | 7.40 | 2,545.10 | 775,609 | 5.50 | 466,627 | 10.16 | 7.72 | 1.18 |
| 52 | 04-Mar | 155.10 | 161.90 | 153.63 | 156.68 | 158.33 | 0.82 | 2,369.80 | 569,917 | 4.04 | 307,561 | 6.70 | 4.87 | 0.78 |
| 53 | 03-Mar | 158.99 | 161.09 | 148.10 | 155.41 | 153.92 | -1.51 | 2,350.59 | 583,345 | 4.14 | 261,394 | 5.69 | 4.02 | 0.66 |
| 54 | 28-Feb | 164.62 | 165.50 | 156.26 | 157.80 | 160.02 | -5.55 | 2,386.74 | 415,834 | 2.95 | 214,286 | 4.67 | 3.43 | 0.54 |
| 55 | 27-Feb | 171.52 | 171.95 | 164.90 | 167.08 | 167.11 | -2.48 | 2,527.10 | 275,356 | 1.95 | 135,719 | 2.96 | 2.27 | 0.34 |
| 56 | 25-Feb | 171.20 | 175.00 | 169.22 | 171.33 | 172.58 | 0.23 | 2,591.39 | 257,282 | 1.82 | 146,018 | 3.18 | 2.52 | 0.37 |
| 57 | 24-Feb | 171.00 | 173.67 | 169.87 | 170.93 | 171.54 | -2.43 | 2,585.34 | 162,349 | 1.15 | 79,194 | 1.72 | 1.36 | 0.20 |
| 58 | 21-Feb | 176.78 | 181.50 | 173.76 | 175.18 | 176.48 | -1.60 | 2,649.62 | 272,702 | 1.93 | 123,125 | 2.68 | 2.17 | 0.31 |
| 59 | 20-Feb | 170.29 | 180.00 | 169.62 | 178.03 | 176.11 | 4.63 | 2,692.72 | 575,761 | 4.08 | 292,745 | 6.38 | 5.16 | 0.74 |
| 60 | 19-Feb | 161.35 | 171.00 | 158.86 | 170.15 | 168.55 | 5.12 | 2,573.54 | 503,476 | 3.57 | 245,821 | 5.35 | 4.14 | 0.62 |
| 61 | 18-Feb | 165.05 | 169.95 | 156.54 | 161.86 | 159.88 | -1.12 | 2,448.15 | 412,871 | 2.93 | 257,868 | 5.62 | 4.12 | 0.65 |
| 62 | 17-Feb | 161.26 | 164.40 | 158.76 | 163.70 | 161.61 | 0.26 | 2,475.98 | 329,282 | 2.33 | 136,387 | 2.97 | 2.20 | 0.35 |
| 63 | 14-Feb | 174.71 | 175.64 | 160.10 | 163.27 | 165.04 | -6.22 | 2,469.48 | 579,463 | 4.11 | 284,631 | 6.20 | 4.70 | 0.72 |
| 64 | 13-Feb | 171.33 | 176.44 | 170.01 | 174.10 | 174.11 | 2.32 | 2,633.28 | 350,247 | 2.48 | 154,058 | 3.36 | 2.68 | 0.39 |
| 65 | 12-Feb | 170.00 | 174.80 | 162.32 | 170.16 | 169.23 | -0.06 | 2,573.69 | 610,956 | 4.33 | 307,237 | 6.69 | 5.20 | 0.78 |
| 66 | 11-Feb | 185.04 | 185.14 | 169.00 | 170.27 | 174.59 | -7.64 | 2,575.35 | 755,461 | 5.36 | 419,539 | 9.14 | 7.32 | 1.06 |
| 67 | 10-Feb | 188.10 | 188.10 | 182.11 | 184.36 | 184.70 | -2.03 | 2,788.47 | 202,789 | 1.44 | 112,149 | 2.44 | 2.07 | 0.28 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS