| 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; VWAP21: 526.71 | Low52 Price: 418.75 | Barrier: 513.0; Drift%: -3.08 |
| Basic Industry: Power Generation | Total Equity: 1,747,768,451 | Low52 Date: 17-Feb-2025 | SHP: 69.26 / 12.36 / 11.43 / 6.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 81 | ||||
| High/Low Price | Quarter: 656.5 / 418.75 | Month: 538.75 / 502.1 | Week: 539.4 / 518.3 | Day: 513.0 / 496.2 | Sis67: 129 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 513.00 | 513.00 | 496.20 | 497.65 | 502.98 | -3.01 | 86,977.70 | 2,117,153 | 1.99 | 900,724 | 2.04 | 45.30 | 76 |
| 2 | 26-Aug | 520.00 | 521.60 | 511.45 | 513.10 | 514.56 | -1.60 | 89,678.00 | 1,985,173 | 1.87 | 1,042,890 | 2.36 | 53.66 | 88 |
| 3 | 25-Aug | 518.90 | 525.80 | 515.80 | 521.45 | 521.13 | 0.69 | 91,137.39 | 3,246,470 | 3.05 | 1,790,795 | 4.06 | 93.32 | 151 |
| 4 | 22-Aug | 520.70 | 522.60 | 513.30 | 517.90 | 517.74 | -0.65 | 90,516.93 | 2,099,250 | 1.98 | 973,729 | 2.21 | 50.41 | 82 |
| 5 | 21-Aug | 532.00 | 532.30 | 519.20 | 521.30 | 524.37 | -1.97 | 91,111.17 | 2,595,769 | 2.44 | 1,253,063 | 2.84 | 65.71 | 106 |
| 6 | 20-Aug | 532.20 | 539.15 | 531.00 | 531.75 | 533.78 | -0.29 | 92,937.59 | 2,552,499 | 2.40 | 1,438,039 | 3.26 | 76.76 | 121 |
| 7 | 19-Aug | 533.60 | 535.00 | 530.40 | 533.30 | 533.11 | -0.06 | 93,208.49 | 1,331,520 | 1.25 | 734,321 | 1.66 | 39.15 | 62 |
| 8 | 18-Aug | 534.50 | 540.65 | 531.15 | 533.60 | 536.47 | 0.84 | 93,260.92 | 2,426,463 | 2.28 | 1,261,394 | 2.86 | 67.67 | 106 |
| 9 | 14-Aug | 535.00 | 535.75 | 525.85 | 529.15 | 529.73 | -1.09 | 92,483.17 | 1,062,841 | 1.00 | 441,272 | 1.00 | 23.38 | 37 |
| 10 | 13-Aug | 534.10 | 538.95 | 533.85 | 535.00 | 535.95 | 0.35 | 93,505.00 | 1,205,129 | 1.13 | 502,351 | 1.14 | 26.92 | 42 |
| 11 | 12-Aug | 534.60 | 539.40 | 531.10 | 533.15 | 534.98 | -0.36 | 93,182.27 | 1,582,468 | 1.49 | 550,420 | 1.25 | 29.45 | 46 |
| 12 | 11-Aug | 521.50 | 537.00 | 518.30 | 535.10 | 530.76 | 3.24 | 93,523.09 | 2,511,889 | 2.36 | 755,790 | 1.71 | 40.11 | 70 |
| 13 | 08-Aug | 533.20 | 535.05 | 516.50 | 518.30 | 525.53 | -2.74 | 90,586.84 | 1,688,157 | 1.59 | 658,647 | 1.49 | 34.61 | 61 |
| 14 | 07-Aug | 530.00 | 537.00 | 514.60 | 532.90 | 526.88 | -0.22 | 93,138.58 | 3,013,051 | 2.83 | 965,854 | 2.19 | 50.89 | 89 |
| 15 | 06-Aug | 538.50 | 541.40 | 521.70 | 534.05 | 531.06 | -0.68 | 93,339.57 | 4,521,179 | 4.25 | 1,716,708 | 3.89 | 91.17 | 158 |
| 16 | 05-Aug | 539.00 | 548.40 | 535.20 | 537.70 | 541.96 | -0.02 | 93,977.51 | 8,557,539 | 8.05 | 3,017,700 | 6.84 | 163.55 | 278 |
| 17 | 04-Aug | 515.00 | 539.90 | 512.30 | 537.80 | 532.65 | 5.11 | 93,994.99 | 9,051,726 | 8.52 | 2,755,807 | 6.25 | 146.79 | 254 |
| 18 | 01-Aug | 530.00 | 533.90 | 509.40 | 511.65 | 519.68 | -0.66 | 89,424.57 | 12,369,442 | 11.64 | 3,487,618 | 7.90 | 181.24 | 321 |
| 19 | 31-Jul | 520.05 | 523.80 | 512.10 | 515.05 | 519.06 | -2.17 | 90,018.81 | 1,946,308 | 1.83 | 749,817 | 1.70 | 38.92 | 69 |
| 20 | 30-Jul | 524.80 | 529.75 | 521.05 | 526.50 | 526.04 | 0.32 | 92,020.01 | 1,616,906 | 1.52 | 655,251 | 1.48 | 34.47 | 60 |
| 21 | 29-Jul | 515.20 | 526.35 | 515.20 | 524.80 | 522.56 | 0.90 | 91,722.89 | 1,532,398 | 1.44 | 612,975 | 1.39 | 32.03 | 56 |
| 22 | 28-Jul | 515.00 | 527.75 | 511.60 | 520.10 | 522.18 | 0.39 | 90,901.44 | 2,232,420 | 2.10 | 1,017,053 | 2.30 | 53.11 | 94 |
| 23 | 25-Jul | 531.45 | 532.85 | 512.00 | 518.10 | 522.20 | -2.71 | 90,551.88 | 3,715,596 | 3.50 | 1,977,356 | 4.48 | 103.26 | 182 |
| 24 | 24-Jul | 535.00 | 537.00 | 526.50 | 532.55 | 531.37 | -0.24 | 93,077.41 | 3,750,877 | 3.53 | 2,185,866 | 4.95 | 116.15 | 201 |
| 25 | 23-Jul | 532.95 | 535.80 | 531.00 | 533.85 | 533.19 | 0.43 | 93,304.62 | 1,429,888 | 1.35 | 711,807 | 1.61 | 37.95 | 66 |
| 26 | 22-Jul | 533.00 | 536.10 | 529.55 | 531.55 | 532.17 | -0.03 | 92,902.63 | 2,785,824 | 2.62 | 1,531,093 | 3.47 | 81.48 | 141 |
| 27 | 21-Jul | 530.40 | 535.50 | 526.05 | 531.70 | 531.71 | 0.25 | 92,928.85 | 2,545,659 | 2.40 | 1,098,754 | 2.49 | 58.42 | 101 |
| 28 | 18-Jul | 532.50 | 538.75 | 522.00 | 530.40 | 530.83 | -0.23 | 92,701.64 | 5,871,617 | 5.52 | 2,113,195 | 4.79 | 112.17 | 195 |
| 29 | 17-Jul | 528.00 | 534.30 | 521.55 | 531.60 | 528.30 | -0.03 | 92,911.37 | 4,175,593 | 3.93 | 1,692,501 | 3.84 | 89.41 | 156 |
| 30 | 16-Jul | 528.75 | 533.50 | 526.20 | 531.75 | 529.53 | 0.53 | 92,937.59 | 2,460,503 | 2.32 | 1,229,724 | 2.79 | 65.12 | 113 |
| 31 | 15-Jul | 532.00 | 533.50 | 526.40 | 528.95 | 529.26 | -0.29 | 92,448.21 | 2,422,923 | 2.28 | 1,061,786 | 2.41 | 56.20 | 98 |
| 32 | 14-Jul | 525.00 | 534.35 | 522.25 | 530.50 | 529.23 | 1.30 | 92,719.12 | 3,346,236 | 3.15 | 1,296,070 | 2.94 | 68.59 | 119 |
| 33 | 11-Jul | 531.00 | 535.50 | 522.20 | 523.70 | 527.83 | -1.29 | 91,530.63 | 4,054,505 | 3.81 | 1,496,435 | 3.39 | 78.99 | 138 |
| 34 | 10-Jul | 516.50 | 536.60 | 515.45 | 530.55 | 526.36 | 3.04 | 92,727.86 | 6,941,032 | 6.53 | 2,538,654 | 5.75 | 133.62 | 234 |
| 35 | 09-Jul | 515.05 | 525.50 | 513.90 | 514.90 | 518.93 | 0.26 | 89,992.60 | 3,516,374 | 3.31 | 1,529,063 | 3.47 | 79.35 | 141 |
| 36 | 08-Jul | 510.00 | 516.85 | 504.35 | 513.55 | 509.40 | 0.77 | 89,756.65 | 3,934,146 | 3.70 | 1,769,813 | 4.01 | 90.15 | 163 |
| 37 | 07-Jul | 513.65 | 524.20 | 508.00 | 509.65 | 515.47 | -0.46 | 89,075.02 | 3,411,737 | 3.21 | 1,101,174 | 2.50 | 56.76 | 101 |
| 38 | 04-Jul | 510.40 | 513.40 | 502.10 | 512.00 | 507.96 | 0.32 | 89,485.00 | 3,519,624 | 3.31 | 1,864,012 | 4.22 | 94.68 | 172 |
| 39 | 03-Jul | 519.80 | 520.30 | 507.95 | 510.35 | 511.58 | -1.49 | 89,197.36 | 3,273,830 | 3.08 | 1,677,046 | 3.80 | 85.79 | 155 |
| 40 | 02-Jul | 531.90 | 532.65 | 513.20 | 518.05 | 521.21 | -1.73 | 90,543.14 | 3,540,272 | 3.33 | 1,454,791 | 3.30 | 75.83 | 134 |
| 41 | 01-Jul | 522.30 | 528.45 | 518.80 | 527.15 | 524.16 | 0.97 | 92,133.61 | 2,604,174 | 2.45 | 1,187,466 | 2.69 | 62.24 | 109 |
| 42 | 30-Jun | 523.30 | 526.10 | 517.10 | 522.10 | 521.83 | -0.08 | 91,250.99 | 2,172,588 | 2.04 | 858,734 | 1.95 | 44.81 | 79 |
| 43 | 27-Jun | 519.00 | 528.50 | 516.00 | 522.50 | 522.57 | 1.07 | 91,320.90 | 3,849,783 | 3.62 | 1,536,073 | 3.48 | 80.27 | 142 |
| 44 | 26-Jun | 512.90 | 520.45 | 505.50 | 516.95 | 511.31 | 1.82 | 90,350.89 | 7,709,890 | 7.25 | 3,224,505 | 7.31 | 164.87 | 297 |
| 45 | 25-Jun | 510.90 | 513.05 | 506.70 | 507.70 | 509.11 | 0.55 | 88,734.20 | 4,375,094 | 4.12 | 1,480,426 | 3.35 | 75.37 | 136 |
| 46 | 24-Jun | 506.00 | 510.80 | 502.00 | 504.90 | 506.38 | 0.87 | 88,244.83 | 3,594,212 | 3.38 | 1,501,636 | 3.40 | 76.04 | 138 |
| 47 | 23-Jun | 495.00 | 503.00 | 489.50 | 500.55 | 496.53 | 0.25 | 87,484.55 | 3,285,462 | 3.09 | 1,438,510 | 3.26 | 71.43 | 133 |
| 48 | 20-Jun | 481.00 | 502.20 | 480.05 | 499.30 | 493.96 | 3.90 | 87,266.08 | 5,785,366 | 5.44 | 2,667,010 | 6.04 | 131.74 | 246 |
| 49 | 19-Jun | 504.10 | 507.00 | 479.00 | 480.55 | 488.80 | -4.66 | 83,989.01 | 5,484,701 | 5.16 | 2,946,648 | 6.68 | 144.03 | 271 |
| 50 | 18-Jun | 503.30 | 512.50 | 500.70 | 504.05 | 505.86 | 0.14 | 88,096.27 | 2,255,318 | 2.12 | 941,539 | 2.13 | 47.63 | 87 |
| 51 | 17-Jun | 515.00 | 515.90 | 500.50 | 503.35 | 504.83 | -1.85 | 87,973.92 | 2,324,881 | 2.19 | 1,085,787 | 2.46 | 54.81 | 100 |
| 52 | 16-Jun | 507.80 | 514.30 | 503.05 | 512.85 | 510.16 | 1.18 | 89,634.31 | 1,713,177 | 1.61 | 786,561 | 1.78 | 40.13 | 72 |
| 53 | 13-Jun | 502.30 | 515.85 | 502.30 | 506.85 | 509.01 | -1.93 | 88,585.64 | 2,226,519 | 2.09 | 938,801 | 2.13 | 47.79 | 86 |
| 54 | 12-Jun | 535.00 | 537.95 | 514.25 | 516.80 | 525.05 | -3.49 | 90,324.67 | 2,193,633 | 2.06 | 867,779 | 1.97 | 45.56 | 80 |
| 55 | 11-Jun | 537.85 | 543.10 | 532.30 | 535.50 | 538.16 | 0.43 | 93,593.00 | 4,458,603 | 4.19 | 1,661,656 | 3.77 | 89.42 | 153 |
| 56 | 10-Jun | 537.00 | 538.80 | 529.00 | 533.20 | 533.90 | -0.32 | 93,191.01 | 2,909,626 | 2.74 | 1,160,619 | 2.63 | 61.97 | 107 |
| 57 | 09-Jun | 526.80 | 541.85 | 525.00 | 534.90 | 534.77 | 2.30 | 93,488.13 | 6,278,958 | 5.91 | 2,590,515 | 5.87 | 138.53 | 239 |
| 58 | 06-Jun | 514.00 | 523.95 | 508.00 | 522.85 | 517.08 | 2.90 | 91,382.07 | 5,565,991 | 5.24 | 2,130,132 | 4.83 | 110.14 | 196 |
| 59 | 05-Jun | 512.00 | 515.30 | 505.40 | 508.10 | 510.92 | -0.19 | 88,804.11 | 1,631,097 | 1.53 | 612,062 | 1.39 | 31.27 | 56 |
| 60 | 04-Jun | 500.90 | 510.75 | 495.40 | 509.05 | 506.64 | 2.00 | 88,970.15 | 2,982,748 | 2.81 | 1,490,761 | 3.38 | 75.53 | 137 |
| 61 | 03-Jun | 498.10 | 508.35 | 496.20 | 499.05 | 503.24 | 0.30 | 87,222.38 | 2,378,912 | 2.24 | 847,954 | 1.92 | 42.67 | 78 |
| 62 | 02-Jun | 487.95 | 501.40 | 484.10 | 497.55 | 494.81 | 1.97 | 86,960.22 | 1,879,134 | 1.77 | 651,707 | 1.48 | 32.25 | 60 |
| 63 | 30-May | 500.50 | 502.35 | 486.85 | 487.95 | 491.07 | -2.59 | 85,282.36 | 3,732,715 | 3.51 | 2,309,054 | 5.23 | 113.39 | 213 |
| 64 | 29-May | 497.95 | 503.00 | 492.10 | 500.90 | 498.91 | 0.93 | 87,545.72 | 3,046,559 | 2.87 | 1,519,858 | 3.44 | 75.83 | 140 |
| 65 | 28-May | 498.50 | 503.80 | 493.90 | 496.30 | 498.04 | -0.21 | 86,741.75 | 1,794,123 | 1.69 | 808,991 | 1.83 | 40.29 | 75 |
| 66 | 27-May | 504.90 | 505.00 | 493.65 | 497.35 | 499.11 | -1.50 | 86,925.26 | 2,509,599 | 2.36 | 1,038,015 | 2.35 | 51.81 | 96 |
| 67 | 26-May | 496.90 | 507.50 | 496.50 | 504.90 | 504.60 | 1.67 | 88,244.83 | 1,927,370 | 1.81 | 751,561 | 1.70 | 37.92 | 69 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS