| 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: 518.8; Drift%: 0.94 |
| Industry: Power | Face Value: 10; VWAP21: 511.58 | Low52 Price: 418.75 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 1,747,768,451 | Low52 Date: 17-Feb-2025 | SHP: 69.26 / 13.43 / 10.94 / 6.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 153 | ||||
| High/Low Price | Quarter: 656.5 / 418.75 | Month: 524.85 / 441.0 | Week: 532.65 / 502.1 | Day: 535.5 / 522.2 | Sis67: 141 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 531.00 | 535.50 | 522.20 | 523.70 | 527.83 | -1.29 | 91,530.63 | 4,054,505 | 2.49 | 1,496,435 | 3.38 | 78.99 | 138 |
| 2 | 10-Jul | 516.50 | 536.60 | 515.45 | 530.55 | 526.36 | 3.04 | 92,727.86 | 6,941,032 | 4.26 | 2,538,654 | 5.74 | 133.62 | 234 |
| 3 | 09-Jul | 515.05 | 525.50 | 513.90 | 514.90 | 518.93 | 0.26 | 89,992.60 | 3,516,374 | 2.16 | 1,529,063 | 3.46 | 79.35 | 141 |
| 4 | 08-Jul | 510.00 | 516.85 | 504.35 | 513.55 | 509.40 | 0.77 | 89,756.65 | 3,934,146 | 2.41 | 1,769,813 | 4.00 | 90.15 | 163 |
| 5 | 07-Jul | 513.65 | 524.20 | 508.00 | 509.65 | 515.47 | -0.46 | 89,075.02 | 3,411,737 | 2.09 | 1,101,174 | 2.49 | 56.76 | 101 |
| 6 | 04-Jul | 510.40 | 513.40 | 502.10 | 512.00 | 507.96 | 0.32 | 89,485.00 | 3,519,624 | 2.16 | 1,864,012 | 4.21 | 94.68 | 172 |
| 7 | 03-Jul | 519.80 | 520.30 | 507.95 | 510.35 | 511.58 | -1.49 | 89,197.36 | 3,273,830 | 2.01 | 1,677,046 | 3.79 | 85.79 | 155 |
| 8 | 02-Jul | 531.90 | 532.65 | 513.20 | 518.05 | 521.21 | -1.73 | 90,543.14 | 3,540,272 | 2.17 | 1,454,791 | 3.29 | 75.83 | 134 |
| 9 | 01-Jul | 522.30 | 528.45 | 518.80 | 527.15 | 524.16 | 0.97 | 92,133.61 | 2,604,174 | 1.60 | 1,187,466 | 2.68 | 62.24 | 109 |
| 10 | 30-Jun | 523.30 | 526.10 | 517.10 | 522.10 | 521.83 | -0.08 | 91,250.99 | 2,172,588 | 1.33 | 858,734 | 1.94 | 44.81 | 79 |
| 11 | 27-Jun | 519.00 | 528.50 | 516.00 | 522.50 | 522.57 | 1.07 | 91,320.90 | 3,849,783 | 2.36 | 1,536,073 | 3.47 | 80.27 | 142 |
| 12 | 26-Jun | 512.90 | 520.45 | 505.50 | 516.95 | 511.31 | 1.82 | 90,350.89 | 7,709,890 | 4.73 | 3,224,505 | 7.29 | 164.87 | 297 |
| 13 | 25-Jun | 510.90 | 513.05 | 506.70 | 507.70 | 509.11 | 0.55 | 88,734.20 | 4,375,094 | 2.68 | 1,480,426 | 3.35 | 75.37 | 136 |
| 14 | 24-Jun | 506.00 | 510.80 | 502.00 | 504.90 | 506.38 | 0.87 | 88,244.83 | 3,594,212 | 2.20 | 1,501,636 | 3.39 | 76.04 | 138 |
| 15 | 23-Jun | 495.00 | 503.00 | 489.50 | 500.55 | 496.53 | 0.25 | 87,484.55 | 3,285,462 | 2.01 | 1,438,510 | 3.25 | 71.43 | 133 |
| 16 | 20-Jun | 481.00 | 502.20 | 480.05 | 499.30 | 493.96 | 3.90 | 87,266.08 | 5,785,366 | 3.55 | 2,667,010 | 6.03 | 131.74 | 246 |
| 17 | 19-Jun | 504.10 | 507.00 | 479.00 | 480.55 | 488.80 | -4.66 | 83,989.01 | 5,484,701 | 3.36 | 2,946,648 | 6.66 | 144.03 | 271 |
| 18 | 18-Jun | 503.30 | 512.50 | 500.70 | 504.05 | 505.86 | 0.14 | 88,096.27 | 2,255,318 | 1.38 | 941,539 | 2.13 | 47.63 | 87 |
| 19 | 17-Jun | 515.00 | 515.90 | 500.50 | 503.35 | 504.83 | -1.85 | 87,973.92 | 2,324,881 | 1.43 | 1,085,787 | 2.45 | 54.81 | 100 |
| 20 | 16-Jun | 507.80 | 514.30 | 503.05 | 512.85 | 510.16 | 1.18 | 89,634.31 | 1,713,177 | 1.05 | 786,561 | 1.78 | 40.13 | 72 |
| 21 | 13-Jun | 502.30 | 515.85 | 502.30 | 506.85 | 509.01 | -1.93 | 88,585.64 | 2,226,519 | 1.37 | 938,801 | 2.12 | 47.79 | 86 |
| 22 | 12-Jun | 535.00 | 537.95 | 514.25 | 516.80 | 525.05 | -3.49 | 90,324.67 | 2,193,633 | 1.34 | 867,779 | 1.96 | 45.56 | 80 |
| 23 | 11-Jun | 537.85 | 543.10 | 532.30 | 535.50 | 538.16 | 0.43 | 93,593.00 | 4,458,603 | 2.73 | 1,661,656 | 3.76 | 89.42 | 153 |
| 24 | 10-Jun | 537.00 | 538.80 | 529.00 | 533.20 | 533.90 | -0.32 | 93,191.01 | 2,909,626 | 1.78 | 1,160,619 | 2.62 | 61.97 | 107 |
| 25 | 09-Jun | 526.80 | 541.85 | 525.00 | 534.90 | 534.77 | 2.30 | 93,488.13 | 6,278,958 | 3.85 | 2,590,515 | 5.86 | 138.53 | 239 |
| 26 | 06-Jun | 514.00 | 523.95 | 508.00 | 522.85 | 517.08 | 2.90 | 91,382.07 | 5,565,991 | 3.41 | 2,130,132 | 4.81 | 110.14 | 196 |
| 27 | 05-Jun | 512.00 | 515.30 | 505.40 | 508.10 | 510.92 | -0.19 | 88,804.11 | 1,631,097 | 1.00 | 612,062 | 1.38 | 31.27 | 56 |
| 28 | 04-Jun | 500.90 | 510.75 | 495.40 | 509.05 | 506.64 | 2.00 | 88,970.15 | 2,982,748 | 1.83 | 1,490,761 | 3.37 | 75.53 | 137 |
| 29 | 03-Jun | 498.10 | 508.35 | 496.20 | 499.05 | 503.24 | 0.30 | 87,222.38 | 2,378,912 | 1.46 | 847,954 | 1.92 | 42.67 | 78 |
| 30 | 02-Jun | 487.95 | 501.40 | 484.10 | 497.55 | 494.81 | 1.97 | 86,960.22 | 1,879,134 | 1.15 | 651,707 | 1.47 | 32.25 | 60 |
| 31 | 30-May | 500.50 | 502.35 | 486.85 | 487.95 | 491.07 | -2.59 | 85,282.36 | 3,732,715 | 2.29 | 2,309,054 | 5.22 | 113.39 | 213 |
| 32 | 29-May | 497.95 | 503.00 | 492.10 | 500.90 | 498.91 | 0.93 | 87,545.72 | 3,046,559 | 1.87 | 1,519,858 | 3.44 | 75.83 | 140 |
| 33 | 28-May | 498.50 | 503.80 | 493.90 | 496.30 | 498.04 | -0.21 | 86,741.75 | 1,794,123 | 1.10 | 808,991 | 1.83 | 40.29 | 75 |
| 34 | 27-May | 504.90 | 505.00 | 493.65 | 497.35 | 499.11 | -1.50 | 86,925.26 | 2,509,599 | 1.54 | 1,038,015 | 2.35 | 51.81 | 96 |
| 35 | 26-May | 496.90 | 507.50 | 496.50 | 504.90 | 504.60 | 1.67 | 88,244.83 | 1,927,370 | 1.18 | 751,561 | 1.70 | 37.92 | 69 |
| 36 | 23-May | 500.75 | 504.05 | 495.65 | 496.60 | 499.84 | -0.67 | 86,794.18 | 2,122,235 | 1.30 | 849,833 | 1.92 | 42.48 | 78 |
| 37 | 22-May | 504.30 | 510.80 | 492.50 | 499.95 | 499.58 | -0.96 | 87,379.68 | 4,039,008 | 2.48 | 1,890,129 | 4.27 | 94.43 | 174 |
| 38 | 21-May | 503.90 | 513.90 | 498.10 | 504.80 | 505.84 | 0.02 | 88,227.35 | 2,590,939 | 1.59 | 1,123,826 | 2.54 | 56.85 | 104 |
| 39 | 20-May | 517.80 | 519.00 | 502.85 | 504.70 | 509.73 | -2.07 | 88,209.87 | 3,170,791 | 1.94 | 1,288,941 | 2.91 | 65.70 | 119 |
| 40 | 19-May | 506.00 | 524.85 | 505.10 | 515.35 | 518.11 | 2.28 | 90,071.25 | 6,049,881 | 3.71 | 2,132,193 | 4.82 | 110.47 | 206 |
| 41 | 16-May | 490.00 | 506.65 | 481.85 | 503.85 | 497.91 | 3.38 | 88,061.31 | 9,882,396 | 6.06 | 2,693,073 | 6.09 | 134.09 | 260 |
| 42 | 15-May | 478.00 | 491.45 | 477.15 | 487.40 | 484.55 | 2.62 | 85,186.23 | 5,192,791 | 3.18 | 1,777,958 | 4.02 | 86.15 | 172 |
| 43 | 14-May | 474.25 | 477.90 | 471.05 | 474.95 | 474.86 | 0.15 | 83,010.26 | 3,784,668 | 2.32 | 2,549,115 | 5.76 | 121.05 | 246 |
| 44 | 13-May | 482.00 | 482.05 | 470.35 | 474.25 | 475.84 | -1.42 | 82,887.92 | 2,597,495 | 1.59 | 1,376,536 | 3.11 | 65.50 | 133 |
| 45 | 12-May | 475.00 | 482.00 | 472.30 | 481.10 | 478.12 | 4.62 | 84,085.14 | 1,959,126 | 1.20 | 952,014 | 2.15 | 45.52 | 92 |
| 46 | 09-May | 441.00 | 463.35 | 441.00 | 459.85 | 457.45 | -0.76 | 80,371.13 | 2,156,494 | 1.32 | 750,462 | 1.70 | 34.33 | 73 |
| 47 | 08-May | 472.70 | 476.50 | 459.00 | 463.35 | 469.33 | -1.10 | 80,982.85 | 2,323,658 | 1.42 | 977,045 | 2.21 | 45.86 | 94 |
| 48 | 07-May | 457.60 | 474.95 | 457.60 | 468.50 | 468.31 | 0.49 | 81,882.95 | 1,740,467 | 1.07 | 442,442 | 1.00 | 20.72 | 43 |
| 49 | 06-May | 482.90 | 484.70 | 464.60 | 466.20 | 472.46 | -3.12 | 81,480.97 | 1,813,659 | 1.11 | 613,924 | 1.39 | 29.01 | 59 |
| 50 | 05-May | 472.00 | 483.65 | 457.05 | 481.20 | 470.07 | 2.47 | 84,102.62 | 4,696,931 | 2.88 | 1,563,863 | 3.53 | 73.51 | 151 |
| 51 | 02-May | 483.80 | 483.80 | 467.70 | 469.60 | 475.18 | -2.00 | 82,075.21 | 2,817,845 | 1.73 | 845,726 | 1.91 | 40.19 | 82 |
| 52 | 30-Apr | 465.80 | 486.85 | 463.05 | 479.20 | 478.84 | 3.14 | 83,753.06 | 5,506,434 | 3.38 | 1,398,998 | 3.16 | 66.99 | 135 |
| 53 | 29-Apr | 479.90 | 485.80 | 463.00 | 464.60 | 469.88 | -2.44 | 81,201.32 | 5,429,671 | 3.33 | 3,135,239 | 7.09 | 147.32 | 303 |
| 54 | 28-Apr | 476.85 | 489.90 | 473.30 | 476.20 | 479.57 | -1.35 | 83,228.73 | 6,571,011 | 4.03 | 3,890,307 | 8.79 | 186.57 | 376 |
| 55 | 25-Apr | 503.00 | 508.70 | 478.20 | 482.70 | 488.44 | -4.19 | 84,364.78 | 3,196,366 | 1.96 | 1,090,796 | 2.47 | 53.28 | 105 |
| 56 | 24-Apr | 508.75 | 512.60 | 501.55 | 503.80 | 506.60 | -0.99 | 88,052.57 | 2,120,881 | 1.30 | 906,678 | 2.05 | 45.93 | 88 |
| 57 | 23-Apr | 513.80 | 515.00 | 504.60 | 508.85 | 508.49 | -0.07 | 88,935.20 | 5,386,110 | 3.30 | 2,676,588 | 6.05 | 136.10 | 259 |
| 58 | 22-Apr | 526.00 | 527.50 | 507.10 | 509.20 | 515.85 | -2.33 | 88,996.37 | 4,070,438 | 2.50 | 1,964,896 | 4.44 | 101.36 | 190 |
| 59 | 21-Apr | 510.90 | 523.25 | 503.20 | 521.35 | 514.16 | 2.65 | 91,119.91 | 4,128,522 | 2.53 | 1,637,151 | 3.70 | 84.18 | 158 |
| 60 | 17-Apr | 511.00 | 516.60 | 506.65 | 507.90 | 509.94 | -0.35 | 88,769.16 | 2,226,131 | 1.36 | 983,878 | 2.22 | 50.17 | 95 |
| 61 | 16-Apr | 514.00 | 518.45 | 501.90 | 509.70 | 510.47 | -0.57 | 89,083.76 | 2,574,424 | 1.58 | 882,624 | 1.99 | 45.06 | 85 |
| 62 | 15-Apr | 499.90 | 521.50 | 499.75 | 512.60 | 513.72 | 3.78 | 89,590.61 | 3,065,723 | 1.88 | 1,087,256 | 2.46 | 55.85 | 105 |
| 63 | 11-Apr | 501.00 | 501.00 | 486.00 | 493.95 | 491.60 | 2.42 | 86,331.02 | 3,235,537 | 1.98 | 1,633,582 | 3.69 | 80.31 | 158 |
| 64 | 09-Apr | 490.00 | 490.20 | 477.00 | 482.30 | 482.11 | -1.62 | 84,294.87 | 1,765,150 | 1.08 | 791,014 | 1.79 | 38.14 | 76 |
| 65 | 08-Apr | 502.05 | 503.55 | 486.40 | 490.25 | 493.42 | 0.38 | 85,684.35 | 1,859,126 | 1.14 | 720,465 | 1.63 | 35.55 | 70 |
| 66 | 07-Apr | 460.00 | 492.85 | 460.00 | 488.40 | 483.71 | -3.55 | 85,361.01 | 3,038,809 | 1.86 | 1,234,519 | 2.79 | 59.71 | 119 |
| 67 | 04-Apr | 524.95 | 527.55 | 500.60 | 506.40 | 509.06 | -3.94 | 88,506.99 | 4,338,333 | 2.66 | 2,177,805 | 4.92 | 110.86 | 210 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS