| Macro-sector: Utilities | Band: 5 | High52 Price: 169.25 | Mkt_Cap Category: Others |
| Sector: Power | Lot Size: 1 | High52 Date: 26-Sep-2024 | Bumper: 113.0; Drift%: 5.82 |
| Industry: Power | Face Value: 5 | Low52 Price: 43.75 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 714,836,194 | Low52 Date: 01-Apr-2024 | SHP: 50.54 / 3.95 / 2.25 / 43.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 133.25 / 89.36 | Month: 117.75 / 89.36 | Week: 117.75 / 106.0 | Day: 121.3 / 113.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 113.78 | 121.30 | 113.00 | 119.98 | 119.28 | 3.00 | 8,576.60 | 1,900,799 | 1.45 | 792,495 | 1.41 | 9.45 | 0.26 |
| 2 | 02-Apr | 116.48 | 117.75 | 113.14 | 116.49 | 116.08 | 1.01 | 8,327.13 | 1,314,779 | 1.00 | 562,427 | 1.00 | 6.53 | 0.18 |
| 3 | 01-Apr | 113.00 | 117.65 | 111.95 | 115.32 | 115.14 | 0.87 | 8,243.49 | 2,640,585 | 2.01 | 1,109,918 | 1.97 | 12.78 | 0.36 |
| 4 | 28-Mar | 114.98 | 116.20 | 113.16 | 114.33 | 114.53 | -0.64 | 8,172.72 | 2,225,832 | 1.69 | 1,088,156 | 1.93 | 12.46 | 0.35 |
| 5 | 27-Mar | 106.00 | 117.75 | 106.00 | 115.07 | 112.24 | 6.95 | 8,225.62 | 3,325,842 | 2.53 | 1,563,012 | 2.78 | 17.54 | 0.51 |
| 6 | 26-Mar | 108.99 | 110.95 | 106.52 | 107.59 | 109.08 | -1.28 | 7,690.92 | 1,589,382 | 1.21 | 702,148 | 1.25 | 7.66 | 0.23 |
| 7 | 25-Mar | 114.70 | 115.83 | 108.57 | 108.99 | 111.67 | -4.25 | 7,791.00 | 1,904,747 | 1.45 | 799,056 | 1.42 | 8.92 | 0.26 |
| 8 | 24-Mar | 114.00 | 115.12 | 112.41 | 113.83 | 113.84 | 1.76 | 8,136.98 | 1,966,503 | 1.50 | 800,000 | 1.42 | 9.11 | 0.26 |
| 9 | 21-Mar | 108.00 | 114.36 | 105.00 | 111.86 | 111.46 | 3.48 | 7,996.16 | 15,086,982 | 11.47 | 9,084,178 | 16.15 | 101.25 | 2.94 |
| 10 | 20-Mar | 109.28 | 111.00 | 106.20 | 108.10 | 108.45 | -0.29 | 7,727.38 | 4,011,415 | 3.05 | 2,454,559 | 4.36 | 26.62 | 0.79 |
| 11 | 19-Mar | 104.90 | 109.00 | 104.42 | 108.41 | 107.31 | 4.32 | 7,749.54 | 3,022,248 | 2.30 | 1,659,637 | 2.95 | 17.81 | 0.54 |
| 12 | 18-Mar | 102.49 | 104.50 | 101.10 | 103.92 | 102.61 | 2.88 | 7,428.58 | 2,545,434 | 1.94 | 1,141,332 | 2.03 | 11.71 | 0.37 |
| 13 | 17-Mar | 101.46 | 104.00 | 100.05 | 101.01 | 101.85 | 0.73 | 7,220.56 | 1,996,356 | 1.52 | 755,873 | 1.34 | 7.70 | 0.24 |
| 14 | 13-Mar | 102.80 | 103.01 | 99.94 | 100.28 | 100.91 | -1.48 | 7,168.38 | 1,526,135 | 1.16 | 908,531 | 1.62 | 9.17 | 0.29 |
| 15 | 12-Mar | 103.62 | 104.49 | 100.00 | 101.79 | 101.54 | -0.62 | 7,276.32 | 2,363,993 | 1.80 | 1,447,017 | 2.57 | 14.69 | 0.47 |
| 16 | 11-Mar | 101.86 | 103.70 | 99.05 | 102.42 | 102.11 | -0.42 | 7,321.35 | 4,897,941 | 3.73 | 3,593,736 | 6.39 | 36.70 | 1.16 |
| 17 | 10-Mar | 105.88 | 109.00 | 101.71 | 102.85 | 105.35 | -2.09 | 7,352.09 | 2,191,842 | 1.67 | 874,694 | 1.56 | 9.21 | 0.28 |
| 18 | 07-Mar | 102.80 | 107.45 | 102.36 | 105.05 | 105.40 | 2.47 | 7,509.35 | 2,151,573 | 1.64 | 922,247 | 1.64 | 9.72 | 0.30 |
| 19 | 06-Mar | 100.60 | 105.00 | 100.33 | 102.52 | 102.64 | 3.16 | 7,328.50 | 2,494,724 | 1.90 | 1,096,920 | 1.95 | 11.26 | 0.35 |
| 20 | 05-Mar | 95.99 | 100.55 | 95.11 | 99.38 | 98.26 | 4.49 | 7,104.04 | 2,556,741 | 1.94 | 971,195 | 1.73 | 9.54 | 0.31 |
| 21 | 04-Mar | 92.50 | 98.39 | 90.11 | 95.11 | 95.62 | 1.27 | 6,798.81 | 2,049,424 | 1.56 | 734,964 | 1.31 | 7.03 | 0.24 |
| 22 | 03-Mar | 99.58 | 102.23 | 89.36 | 93.92 | 93.62 | -4.85 | 6,713.74 | 3,977,687 | 3.03 | 1,629,900 | 2.90 | 15.26 | 0.53 |
| 23 | 28-Feb | 101.49 | 102.45 | 98.00 | 98.71 | 100.62 | -3.89 | 7,056.15 | 5,548,842 | 4.22 | 4,044,677 | 7.19 | 40.70 | 1.31 |
| 24 | 27-Feb | 106.50 | 107.95 | 101.51 | 102.70 | 103.03 | -2.53 | 7,341.37 | 1,249,126 | 0.95 | 588,745 | 1.05 | 6.07 | 0.19 |
| 25 | 25-Feb | 104.00 | 107.93 | 103.31 | 105.37 | 105.23 | 1.53 | 7,532.23 | 5,547,571 | 4.22 | 4,539,264 | 8.07 | 47.77 | 1.47 |
| 26 | 24-Feb | 107.00 | 107.95 | 102.41 | 103.78 | 104.29 | -5.11 | 7,418.57 | 3,509,387 | 2.67 | 2,655,197 | 4.72 | 27.69 | 0.86 |
| 27 | 21-Feb | 109.40 | 114.25 | 108.82 | 109.37 | 111.77 | -0.83 | 7,818.16 | 1,280,192 | 0.97 | 603,367 | 1.07 | 6.74 | 0.20 |
| 28 | 20-Feb | 107.25 | 112.90 | 105.10 | 110.28 | 111.08 | 1.98 | 7,883.21 | 1,626,190 | 1.24 | 705,061 | 1.25 | 7.83 | 0.23 |
| 29 | 19-Feb | 99.50 | 109.23 | 98.50 | 108.14 | 107.57 | 8.06 | 7,730.24 | 2,856,670 | 2.17 | 1,709,372 | 3.04 | 18.39 | 0.55 |
| 30 | 18-Feb | 104.50 | 105.67 | 98.88 | 100.07 | 100.54 | -4.39 | 7,153.37 | 2,737,035 | 2.08 | 1,855,622 | 3.30 | 18.66 | 0.60 |
| 31 | 17-Feb | 100.01 | 107.00 | 98.46 | 104.66 | 104.18 | 1.69 | 7,481.48 | 2,078,357 | 1.58 | 1,195,598 | 2.13 | 12.46 | 0.39 |
| 32 | 14-Feb | 108.00 | 108.97 | 99.50 | 102.92 | 102.26 | -4.42 | 7,357.09 | 2,622,146 | 1.99 | 1,600,139 | 2.85 | 16.36 | 0.52 |
| 33 | 13-Feb | 108.40 | 110.48 | 106.15 | 107.68 | 108.56 | 0.22 | 7,697.36 | 995,265 | 0.76 | 373,949 | 0.66 | 4.06 | 0.12 |
| 34 | 12-Feb | 104.99 | 110.50 | 101.62 | 107.44 | 106.42 | 1.97 | 7,680.20 | 1,656,564 | 1.26 | 585,457 | 1.04 | 6.23 | 0.19 |
| 35 | 11-Feb | 113.10 | 113.70 | 104.00 | 105.36 | 107.00 | -7.37 | 7,531.51 | 1,900,514 | 1.45 | 930,776 | 1.65 | 9.00 | 0.30 |
| 36 | 10-Feb | 113.00 | 116.70 | 110.60 | 113.74 | 113.88 | 0.98 | 8,130.55 | 1,805,582 | 1.37 | 944,383 | 1.68 | 10.75 | 0.31 |
| 37 | 07-Feb | 110.47 | 113.40 | 109.48 | 112.64 | 112.01 | 2.76 | 8,051.91 | 1,589,696 | 1.21 | 656,951 | 1.17 | 7.36 | 0.21 |
| 38 | 06-Feb | 108.40 | 115.00 | 106.31 | 109.61 | 110.95 | 4.35 | 7,835.32 | 3,791,832 | 2.88 | 1,246,984 | 2.22 | 13.84 | 0.40 |
| 39 | 05-Feb | 104.60 | 108.00 | 103.00 | 105.04 | 106.26 | 1.23 | 7,508.64 | 1,225,050 | 0.93 | 495,865 | 0.88 | 5.27 | 0.16 |
| 40 | 04-Feb | 101.90 | 104.90 | 101.06 | 103.76 | 103.24 | 3.63 | 7,417.14 | 1,268,599 | 0.96 | 679,764 | 1.21 | 7.02 | 0.22 |
| 41 | 03-Feb | 103.10 | 103.59 | 99.94 | 100.13 | 100.46 | -4.82 | 7,157.65 | 1,758,689 | 1.34 | 972,504 | 1.73 | 9.77 | 0.31 |
| 42 | 01-Feb | 106.30 | 109.25 | 104.90 | 105.20 | 106.75 | -1.28 | 7,520.08 | 829,951 | 0.63 | 353,916 | 0.63 | 3.78 | 0.11 |
| 43 | 31-Jan | 105.00 | 107.20 | 104.37 | 106.56 | 105.89 | 2.24 | 7,617.29 | 1,379,791 | 1.05 | 519,622 | 0.92 | 5.50 | 0.17 |
| 44 | 30-Jan | 105.00 | 108.12 | 103.25 | 104.23 | 104.68 | -4.10 | 7,450.74 | 2,401,064 | 1.83 | 1,265,033 | 2.25 | 13.24 | 0.41 |
| 45 | 29-Jan | 105.70 | 109.09 | 104.21 | 108.69 | 107.97 | 4.61 | 7,769.55 | 1,944,476 | 1.48 | 912,118 | 1.62 | 9.85 | 0.29 |
| 46 | 28-Jan | 108.79 | 109.00 | 102.94 | 103.90 | 103.75 | -4.12 | 7,427.15 | 3,463,212 | 2.63 | 1,466,493 | 2.61 | 15.21 | 0.47 |
| 47 | 27-Jan | 112.49 | 112.49 | 108.36 | 108.36 | 108.99 | -5.01 | 7,745.96 | 762,176 | 0.58 | 373,776 | 0.66 | 4.07 | 0.12 |
| 48 | 24-Jan | 119.00 | 119.00 | 113.15 | 114.07 | 115.44 | -3.54 | 8,154.14 | 988,444 | 0.75 | 497,613 | 0.88 | 5.74 | 0.16 |
| 49 | 23-Jan | 118.29 | 122.61 | 117.00 | 118.26 | 119.81 | -1.43 | 8,453.65 | 1,256,400 | 0.96 | 543,415 | 0.97 | 6.51 | 0.17 |
| 50 | 22-Jan | 125.24 | 125.24 | 115.97 | 119.95 | 119.21 | -0.96 | 8,574.46 | 1,469,603 | 1.12 | 759,181 | 1.35 | 9.05 | 0.24 |
| 51 | 21-Jan | 121.25 | 125.25 | 119.61 | 121.10 | 122.91 | 0.68 | 8,656.67 | 2,287,129 | 1.74 | 987,508 | 1.76 | 12.14 | 0.32 |
| 52 | 20-Jan | 121.29 | 121.29 | 117.71 | 120.28 | 119.68 | 0.96 | 8,598.05 | 1,157,732 | 0.88 | 622,143 | 1.11 | 7.45 | 0.20 |
| 53 | 17-Jan | 119.70 | 122.45 | 118.10 | 119.13 | 121.18 | 2.11 | 8,515.84 | 3,957,957 | 3.01 | 1,946,845 | 3.46 | 23.59 | 0.62 |
| 54 | 16-Jan | 114.19 | 116.62 | 113.04 | 116.62 | 115.57 | 4.76 | 8,336.42 | 424,258 | 0.32 | 325,458 | 0.58 | 3.76 | 0.10 |
| 55 | 15-Jan | 114.20 | 115.43 | 110.10 | 111.07 | 112.23 | -1.03 | 7,939.69 | 1,079,469 | 0.82 | 497,117 | 0.88 | 5.58 | 0.16 |
| 56 | 14-Jan | 112.99 | 113.75 | 107.80 | 112.21 | 110.63 | 2.01 | 8,021.18 | 1,520,739 | 1.16 | 647,587 | 1.15 | 7.16 | 0.21 |
| 57 | 13-Jan | 115.01 | 117.23 | 109.95 | 109.95 | 112.94 | -5.27 | 7,859.62 | 2,297,066 | 1.75 | 1,123,849 | 2.00 | 12.69 | 0.36 |
| 58 | 10-Jan | 121.80 | 122.83 | 115.74 | 115.74 | 116.88 | -5.27 | 8,273.51 | 1,614,994 | 1.23 | 951,521 | 1.69 | 11.12 | 0.30 |
| 59 | 09-Jan | 127.50 | 129.80 | 121.13 | 121.84 | 123.07 | -4.65 | 8,709.56 | 1,276,956 | 0.97 | 786,543 | 1.40 | 9.68 | 0.25 |
| 60 | 08-Jan | 132.80 | 133.00 | 126.61 | 127.50 | 128.33 | -1.07 | 9,114.16 | 1,487,940 | 1.13 | 885,950 | 1.58 | 11.37 | 0.28 |
| 61 | 07-Jan | 126.00 | 131.80 | 126.00 | 128.86 | 129.19 | 2.53 | 9,211.38 | 2,252,537 | 1.71 | 1,404,628 | 2.50 | 18.15 | 0.45 |
| 62 | 06-Jan | 129.79 | 131.79 | 123.35 | 125.60 | 126.96 | -3.34 | 8,978.34 | 3,321,256 | 2.53 | 1,922,041 | 3.42 | 24.40 | 0.62 |
| 63 | 03-Jan | 131.50 | 132.00 | 126.99 | 129.79 | 129.62 | -0.35 | 9,277.86 | 2,901,574 | 2.21 | 1,584,863 | 2.82 | 20.54 | 0.51 |
| 64 | 02-Jan | 130.00 | 133.25 | 128.01 | 130.25 | 131.55 | 2.56 | 9,310.74 | 6,600,936 | 5.02 | 3,285,998 | 5.84 | 43.23 | 1.05 |
| 65 | 01-Jan | 125.00 | 126.91 | 119.81 | 126.91 | 124.34 | 4.76 | 9,071.99 | 3,833,824 | 2.92 | 1,620,846 | 2.88 | 20.15 | 0.52 |
| 66 | 31-Dec | 120.40 | 120.87 | 118.15 | 120.87 | 120.54 | 4.76 | 8,640.23 | 11,754,669 | 8.94 | 6,049,849 | 10.76 | 72.92 | 1.94 |
| 67 | 30-Dec | 115.12 | 115.12 | 115.12 | 115.12 | 115.12 | 4.76 | 8,229.19 | 330,836 | 0.25 | 330,836 | 0.59 | 3.81 | 0.11 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS