| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 804.9 | Mkt_Cap Category: Large-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 750 | High52 Date: 24-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10 | Low52 Price: 418.75 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 1,747,768,451 | Low52 Date: 17-Feb-2025 | SHP: 69.32 / 14.57 / 10.05 / 5.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 2.04 | ||||
| High/Low Price | Quarter: 656.5 / 418.75 | Month: 579.0 / 449.25 | Week: 579.0 / 534.0 | Day: 534.0 / 518.65 | Float67: 2.21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 520.15 | 534.00 | 518.65 | 527.15 | 528.77 | 0.17 | 92,133.61 | 4,738,116 | 1.91 | 3,043,241 | 3.58 | 160.92 | 2.94 |
| 2 | 02-Apr | 528.00 | 532.65 | 518.00 | 526.25 | 524.14 | 0.72 | 91,976.31 | 4,370,554 | 1.76 | 1,939,029 | 2.28 | 101.63 | 1.87 |
| 3 | 01-Apr | 532.05 | 540.85 | 520.85 | 522.50 | 527.86 | -2.86 | 91,320.90 | 3,372,414 | 1.36 | 1,739,050 | 2.05 | 91.80 | 1.68 |
| 4 | 28-Mar | 551.90 | 554.05 | 534.00 | 537.90 | 544.34 | -1.91 | 94,012.46 | 4,123,070 | 1.66 | 2,258,853 | 2.66 | 122.96 | 2.18 |
| 5 | 27-Mar | 551.00 | 554.70 | 543.35 | 548.35 | 548.32 | -0.85 | 95,838.88 | 7,424,905 | 2.99 | 4,781,631 | 5.63 | 262.19 | 4.62 |
| 6 | 26-Mar | 552.00 | 562.70 | 549.00 | 553.05 | 555.76 | -0.41 | 96,660.33 | 2,480,329 | 1.00 | 849,717 | 1.00 | 47.22 | 0.82 |
| 7 | 25-Mar | 578.00 | 578.05 | 552.00 | 555.35 | 561.45 | -3.46 | 97,062.32 | 3,022,903 | 1.22 | 1,185,057 | 1.39 | 66.54 | 1.15 |
| 8 | 24-Mar | 562.55 | 579.00 | 556.85 | 575.25 | 568.23 | 2.78 | 100,540.38 | 4,240,378 | 1.71 | 1,863,898 | 2.19 | 105.91 | 1.80 |
| 9 | 21-Mar | 563.50 | 564.90 | 555.05 | 559.70 | 559.90 | -0.57 | 97,822.60 | 3,118,262 | 1.26 | 1,318,725 | 1.55 | 73.84 | 1.27 |
| 10 | 20-Mar | 576.00 | 576.00 | 552.10 | 562.90 | 560.11 | -1.38 | 98,381.89 | 4,063,831 | 1.64 | 1,345,080 | 1.58 | 75.34 | 1.30 |
| 11 | 19-Mar | 551.40 | 574.25 | 550.55 | 570.75 | 565.20 | 4.08 | 99,753.88 | 7,493,067 | 3.02 | 3,369,629 | 3.97 | 190.45 | 3.26 |
| 12 | 18-Mar | 533.95 | 552.15 | 525.15 | 548.35 | 538.23 | 3.87 | 95,838.88 | 5,904,233 | 2.38 | 3,247,388 | 3.82 | 174.78 | 3.14 |
| 13 | 17-Mar | 519.00 | 530.85 | 516.65 | 527.90 | 526.21 | 2.68 | 92,264.70 | 3,934,834 | 1.59 | 1,222,721 | 1.44 | 64.34 | 1.18 |
| 14 | 13-Mar | 519.65 | 523.65 | 508.10 | 514.10 | 516.04 | -0.21 | 89,852.78 | 4,303,396 | 1.74 | 1,449,382 | 1.71 | 74.79 | 1.40 |
| 15 | 12-Mar | 517.00 | 523.85 | 506.30 | 515.20 | 515.17 | 0.28 | 90,045.03 | 4,974,269 | 2.01 | 1,425,765 | 1.68 | 73.45 | 1.38 |
| 16 | 11-Mar | 501.00 | 519.50 | 498.10 | 513.75 | 512.60 | 1.66 | 89,791.60 | 6,225,817 | 2.51 | 1,526,643 | 1.80 | 78.26 | 1.48 |
| 17 | 10-Mar | 491.00 | 514.40 | 490.25 | 505.35 | 507.56 | 2.78 | 88,323.48 | 9,854,493 | 3.97 | 1,818,717 | 2.14 | 92.31 | 1.76 |
| 18 | 07-Mar | 498.05 | 506.35 | 486.25 | 491.70 | 495.71 | -1.58 | 85,937.77 | 4,329,758 | 1.75 | 1,608,283 | 1.89 | 79.72 | 1.55 |
| 19 | 06-Mar | 509.50 | 517.00 | 494.60 | 499.60 | 502.29 | -1.87 | 87,318.51 | 4,847,592 | 1.95 | 1,695,868 | 2.00 | 85.18 | 1.64 |
| 20 | 05-Mar | 479.25 | 514.70 | 479.25 | 509.10 | 501.46 | 5.79 | 88,978.89 | 7,368,531 | 2.97 | 2,738,963 | 3.22 | 137.35 | 2.65 |
| 21 | 04-Mar | 471.50 | 485.35 | 466.55 | 481.25 | 476.96 | 1.56 | 84,111.36 | 4,501,589 | 1.81 | 1,687,927 | 1.99 | 80.51 | 1.63 |
| 22 | 03-Mar | 464.70 | 477.25 | 449.25 | 473.85 | 464.36 | 2.10 | 82,818.01 | 5,530,160 | 2.23 | 2,157,733 | 2.54 | 100.20 | 2.09 |
| 23 | 28-Feb | 453.05 | 468.00 | 442.35 | 464.10 | 455.55 | 1.16 | 81,113.93 | 6,930,904 | 2.79 | 3,005,108 | 3.54 | 136.90 | 2.90 |
| 24 | 27-Feb | 474.50 | 476.25 | 454.25 | 458.80 | 464.19 | -1.81 | 80,187.62 | 3,135,406 | 1.26 | 854,189 | 1.01 | 39.65 | 0.83 |
| 25 | 25-Feb | 482.00 | 482.80 | 466.20 | 467.25 | 472.53 | -2.60 | 81,664.48 | 3,336,761 | 1.35 | 945,459 | 1.11 | 44.68 | 0.91 |
| 26 | 24-Feb | 494.00 | 497.70 | 478.00 | 479.70 | 487.70 | -3.40 | 83,840.45 | 4,578,924 | 1.85 | 991,261 | 1.17 | 48.34 | 0.96 |
| 27 | 21-Feb | 474.00 | 506.70 | 473.10 | 496.60 | 496.04 | 5.99 | 86,794.18 | 25,750,317 | 10.38 | 8,070,453 | 9.50 | 400.33 | 7.80 |
| 28 | 20-Feb | 450.00 | 477.75 | 448.80 | 468.55 | 471.61 | 3.01 | 81,891.69 | 7,733,476 | 3.12 | 2,190,721 | 2.58 | 103.32 | 2.12 |
| 29 | 19-Feb | 439.00 | 460.00 | 431.45 | 454.85 | 453.17 | 3.28 | 79,497.25 | 4,076,153 | 1.64 | 1,633,877 | 1.92 | 74.04 | 1.58 |
| 30 | 18-Feb | 430.50 | 442.75 | 419.70 | 440.40 | 432.57 | 2.06 | 76,971.72 | 4,154,074 | 1.67 | 1,756,577 | 2.07 | 75.98 | 1.70 |
| 31 | 17-Feb | 436.05 | 437.10 | 418.75 | 431.50 | 427.00 | -1.28 | 75,416.21 | 6,897,917 | 2.78 | 3,404,132 | 4.01 | 145.00 | 3.29 |
| 32 | 14-Feb | 469.00 | 470.20 | 434.30 | 437.10 | 443.73 | -6.53 | 76,394.96 | 3,885,358 | 1.57 | 1,663,360 | 1.96 | 73.81 | 1.61 |
| 33 | 13-Feb | 468.00 | 480.05 | 465.30 | 467.65 | 472.54 | 0.01 | 81,734.39 | 1,560,258 | 0.63 | 659,839 | 0.78 | 31.18 | 0.64 |
| 34 | 12-Feb | 466.85 | 471.00 | 451.75 | 467.60 | 462.10 | 0.15 | 81,725.65 | 2,782,225 | 1.12 | 1,085,381 | 1.28 | 50.16 | 1.05 |
| 35 | 11-Feb | 475.10 | 477.60 | 461.15 | 466.90 | 467.30 | -2.10 | 81,603.31 | 3,213,487 | 1.30 | 1,777,019 | 2.09 | 83.04 | 1.72 |
| 36 | 10-Feb | 483.60 | 485.00 | 474.00 | 476.90 | 479.48 | -1.60 | 83,351.08 | 6,658,769 | 2.68 | 5,288,976 | 6.22 | 253.60 | 5.11 |
| 37 | 07-Feb | 492.75 | 494.90 | 482.35 | 484.65 | 487.33 | -1.93 | 84,705.60 | 2,431,783 | 0.98 | 658,719 | 0.78 | 32.10 | 0.64 |
| 38 | 06-Feb | 494.00 | 500.00 | 488.05 | 494.20 | 494.17 | 0.08 | 86,374.72 | 3,540,027 | 1.43 | 1,496,526 | 1.76 | 73.95 | 1.45 |
| 39 | 05-Feb | 474.85 | 501.50 | 474.50 | 493.80 | 493.17 | 5.13 | 86,304.81 | 14,443,076 | 5.82 | 7,182,808 | 8.45 | 354.23 | 6.94 |
| 40 | 04-Feb | 453.95 | 473.00 | 446.00 | 469.70 | 459.93 | 5.40 | 82,092.68 | 7,217,597 | 2.91 | 3,650,124 | 4.30 | 167.88 | 3.53 |
| 41 | 03-Feb | 474.80 | 475.90 | 439.60 | 445.65 | 447.86 | -5.58 | 77,889.30 | 12,724,924 | 5.13 | 7,078,960 | 8.33 | 317.04 | 6.84 |
| 42 | 01-Feb | 509.45 | 516.55 | 469.00 | 472.00 | 487.39 | -7.20 | 82,494.00 | 5,769,497 | 2.33 | 1,995,324 | 2.35 | 97.25 | 1.93 |
| 43 | 31-Jan | 489.50 | 509.95 | 482.20 | 508.60 | 501.01 | 5.12 | 88,891.50 | 3,358,679 | 1.35 | 917,092 | 1.08 | 45.95 | 0.89 |
| 44 | 30-Jan | 476.80 | 496.00 | 474.75 | 483.85 | 486.77 | 1.92 | 84,565.78 | 9,565,616 | 3.86 | 3,254,690 | 3.83 | 158.43 | 3.15 |
| 45 | 29-Jan | 463.70 | 488.35 | 453.60 | 474.75 | 470.72 | -5.80 | 82,975.31 | 28,908,664 | 11.66 | 11,939,217 | 14.05 | 562.00 | 11.54 |
| 46 | 28-Jan | 531.50 | 534.35 | 502.20 | 504.00 | 510.71 | -5.68 | 88,087.00 | 4,851,730 | 1.96 | 2,158,967 | 2.54 | 110.26 | 2.09 |
| 47 | 27-Jan | 540.00 | 542.30 | 530.00 | 534.35 | 536.47 | -1.80 | 93,392.01 | 2,452,402 | 0.99 | 1,321,338 | 1.56 | 70.89 | 1.28 |
| 48 | 24-Jan | 555.00 | 564.00 | 538.10 | 544.15 | 549.56 | -1.44 | 95,104.82 | 2,108,004 | 0.85 | 747,706 | 0.88 | 41.09 | 0.72 |
| 49 | 23-Jan | 546.95 | 559.65 | 540.80 | 552.10 | 551.20 | 0.38 | 96,494.30 | 1,716,243 | 0.69 | 803,559 | 0.95 | 44.29 | 0.79 |
| 50 | 22-Jan | 557.55 | 561.50 | 541.30 | 550.00 | 548.79 | -1.37 | 96,127.00 | 2,240,871 | 0.90 | 1,265,551 | 1.49 | 69.45 | 1.25 |
| 51 | 21-Jan | 581.90 | 581.90 | 556.60 | 557.55 | 562.39 | -3.89 | 97,446.83 | 3,125,064 | 1.26 | 1,868,749 | 2.20 | 105.10 | 1.84 |
| 52 | 20-Jan | 566.00 | 582.00 | 560.35 | 579.25 | 574.08 | 1.94 | 101,239.49 | 1,556,431 | 0.63 | 601,514 | 0.71 | 34.53 | 0.59 |
| 53 | 17-Jan | 565.55 | 578.45 | 563.00 | 568.00 | 572.05 | -0.43 | 99,273.00 | 1,431,717 | 0.58 | 532,479 | 0.63 | 30.46 | 0.52 |
| 54 | 16-Jan | 564.25 | 574.00 | 564.25 | 570.45 | 570.06 | 1.57 | 99,701.45 | 1,375,209 | 0.55 | 599,063 | 0.71 | 34.15 | 0.59 |
| 55 | 15-Jan | 554.00 | 563.50 | 548.05 | 561.50 | 558.69 | 2.43 | 98,137.20 | 3,204,143 | 1.29 | 1,301,382 | 1.53 | 72.71 | 1.28 |
| 56 | 14-Jan | 527.00 | 555.55 | 526.00 | 547.85 | 545.63 | 5.49 | 95,751.49 | 7,595,937 | 3.06 | 2,258,849 | 2.66 | 123.25 | 2.22 |
| 57 | 13-Jan | 531.60 | 539.60 | 514.70 | 517.75 | 526.88 | -4.22 | 90,490.71 | 2,130,563 | 0.86 | 713,640 | 0.84 | 37.60 | 0.70 |
| 58 | 10-Jan | 557.90 | 560.00 | 536.65 | 539.60 | 543.83 | -3.35 | 94,309.59 | 4,671,536 | 1.88 | 2,437,169 | 2.87 | 132.54 | 2.40 |
| 59 | 09-Jan | 579.35 | 581.40 | 555.65 | 557.65 | 564.78 | -3.89 | 97,464.31 | 2,418,243 | 0.97 | 899,832 | 1.06 | 50.82 | 0.89 |
| 60 | 08-Jan | 590.00 | 591.95 | 566.00 | 579.35 | 576.99 | -2.81 | 101,256.97 | 4,473,653 | 1.80 | 1,864,534 | 2.19 | 107.58 | 1.84 |
| 61 | 07-Jan | 603.70 | 609.30 | 593.10 | 595.65 | 599.03 | -0.99 | 104,105.83 | 3,408,556 | 1.37 | 1,747,316 | 2.06 | 104.67 | 1.72 |
| 62 | 06-Jan | 615.00 | 624.40 | 596.00 | 601.55 | 608.93 | -5.46 | 105,137.01 | 4,443,091 | 1.79 | 1,415,438 | 1.67 | 86.19 | 1.39 |
| 63 | 03-Jan | 642.40 | 646.90 | 631.70 | 634.40 | 637.38 | -1.04 | 110,878.43 | 2,341,500 | 0.94 | 1,236,327 | 1.45 | 78.80 | 1.22 |
| 64 | 02-Jan | 644.80 | 647.10 | 635.60 | 641.00 | 638.85 | -0.51 | 112,031.00 | 6,416,405 | 2.59 | 4,802,512 | 5.65 | 306.81 | 4.73 |
| 65 | 01-Jan | 643.95 | 656.50 | 641.20 | 644.30 | 648.60 | 0.26 | 112,608.72 | 3,367,231 | 1.36 | 1,251,690 | 1.47 | 81.18 | 1.23 |
| 66 | 31-Dec | 640.00 | 645.15 | 628.00 | 642.65 | 637.79 | -0.13 | 112,320.34 | 2,131,573 | 0.86 | 609,868 | 0.72 | 38.90 | 0.60 |
| 67 | 30-Dec | 651.95 | 674.00 | 631.25 | 643.50 | 650.47 | 2.75 | 112,468.90 | 20,785,156 | 8.38 | 6,673,556 | 7.85 | 434.09 | 6.57 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS