| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 776.9 | Mkt_Cap Category: Large-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 750 | High52 Date: 12-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: 532.70 | Low52 Price: 418.75 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 1,747,768,451 | Low52 Date: 17-Feb-2025 | SHP: 69.27 / 12.12 / 11.56 / 6.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 80 | ||||
| High/Low Price | Quarter: 656.5 / 418.75 | Month: 555.5 / 488.0 | Week: 546.35 / 525.1 | Day: 532.35 / 523.05 | Sis67: 84 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 527.90 | 532.35 | 523.05 | 528.05 | 526.78 | 0.23 | 92,290.91 | 1,747,648 | 3.57 | 772,547 | 2.78 | 40.70 | 63 |
| 2 | 11-Nov | 523.00 | 529.45 | 518.25 | 526.85 | 525.09 | 0.83 | 92,081.18 | 1,434,139 | 2.93 | 604,390 | 2.17 | 31.74 | 51 |
| 3 | 10-Nov | 521.00 | 527.00 | 519.55 | 522.50 | 524.64 | 0.65 | 91,320.90 | 878,117 | 1.79 | 374,767 | 1.35 | 19.66 | 32 |
| 4 | 07-Nov | 522.00 | 523.90 | 511.20 | 519.15 | 518.30 | 0.35 | 90,735.40 | 1,562,135 | 3.19 | 679,283 | 2.44 | 35.21 | 57 |
| 5 | 06-Nov | 526.15 | 531.95 | 515.60 | 517.35 | 521.89 | -2.04 | 90,420.80 | 2,026,463 | 4.14 | 1,070,580 | 3.85 | 55.87 | 90 |
| 6 | 04-Nov | 534.00 | 535.45 | 525.90 | 528.10 | 529.58 | -0.90 | 92,299.65 | 1,525,398 | 3.12 | 944,049 | 3.39 | 49.99 | 80 |
| 7 | 03-Nov | 528.00 | 536.25 | 524.80 | 532.90 | 532.62 | 1.03 | 93,138.58 | 1,781,082 | 3.64 | 761,977 | 2.74 | 40.58 | 64 |
| 8 | 31-Oct | 538.00 | 540.00 | 525.50 | 527.45 | 531.93 | -1.99 | 92,186.05 | 2,820,568 | 5.77 | 1,733,614 | 6.23 | 92.22 | 146 |
| 9 | 30-Oct | 535.00 | 541.30 | 529.00 | 538.15 | 535.24 | 0.69 | 94,056.16 | 1,726,926 | 3.53 | 539,637 | 1.94 | 28.88 | 45 |
| 10 | 29-Oct | 536.50 | 546.35 | 531.85 | 534.45 | 540.46 | -0.35 | 93,409.48 | 2,691,960 | 5.50 | 1,056,908 | 3.80 | 57.12 | 89 |
| 11 | 28-Oct | 527.00 | 539.90 | 525.10 | 536.35 | 532.65 | 1.32 | 93,741.56 | 2,738,818 | 5.60 | 1,283,318 | 4.61 | 68.36 | 108 |
| 12 | 27-Oct | 531.00 | 535.85 | 527.80 | 529.35 | 531.17 | -0.34 | 92,518.12 | 2,154,794 | 4.40 | 1,057,507 | 3.80 | 56.17 | 89 |
| 13 | 24-Oct | 533.00 | 538.05 | 528.25 | 531.15 | 531.82 | -0.40 | 92,832.72 | 2,323,758 | 4.75 | 1,062,911 | 3.82 | 56.53 | 90 |
| 14 | 23-Oct | 528.25 | 535.00 | 522.85 | 533.30 | 530.12 | 0.98 | 93,208.49 | 2,656,263 | 5.43 | 1,427,124 | 5.13 | 75.65 | 120 |
| 15 | 21-Oct | 531.50 | 531.50 | 525.30 | 528.10 | 528.67 | 0.55 | 92,299.65 | 489,245 | 1.00 | 278,114 | 1.00 | 14.70 | 23 |
| 16 | 20-Oct | 539.60 | 539.60 | 514.00 | 525.20 | 524.70 | -2.88 | 91,792.80 | 5,106,756 | 10.44 | 1,626,259 | 5.85 | 85.33 | 137 |
| 17 | 17-Oct | 550.00 | 552.70 | 536.75 | 540.80 | 543.36 | -1.42 | 94,519.32 | 3,399,859 | 6.95 | 1,614,362 | 5.80 | 87.72 | 136 |
| 18 | 16-Oct | 545.75 | 551.50 | 545.00 | 548.60 | 548.86 | 0.52 | 95,882.58 | 2,481,559 | 5.07 | 1,428,826 | 5.14 | 78.42 | 120 |
| 19 | 15-Oct | 541.25 | 547.10 | 537.60 | 545.75 | 544.37 | 0.87 | 95,384.46 | 1,730,184 | 3.54 | 1,070,738 | 3.85 | 58.29 | 90 |
| 20 | 14-Oct | 546.00 | 549.50 | 534.90 | 541.05 | 540.65 | -0.62 | 94,563.01 | 2,538,458 | 5.19 | 1,363,828 | 4.90 | 73.74 | 115 |
| 21 | 13-Oct | 543.00 | 546.50 | 538.65 | 544.45 | 543.70 | -0.28 | 95,157.25 | 1,373,686 | 2.81 | 764,993 | 2.75 | 41.59 | 64 |
| 22 | 10-Oct | 542.80 | 547.50 | 541.50 | 546.00 | 544.86 | 0.59 | 95,428.00 | 1,605,532 | 3.28 | 922,135 | 3.32 | 50.24 | 78 |
| 23 | 09-Oct | 534.00 | 544.00 | 532.55 | 542.80 | 540.61 | 1.56 | 94,868.87 | 1,425,566 | 2.91 | 662,485 | 2.38 | 35.81 | 56 |
| 24 | 08-Oct | 547.05 | 547.95 | 530.10 | 534.45 | 536.78 | -2.48 | 93,409.48 | 3,256,894 | 6.66 | 945,410 | 3.40 | 50.75 | 80 |
| 25 | 07-Oct | 541.00 | 557.40 | 538.55 | 548.05 | 548.33 | 1.30 | 95,786.45 | 4,233,559 | 8.65 | 1,883,864 | 6.77 | 103.30 | 159 |
| 26 | 06-Oct | 539.90 | 542.80 | 536.10 | 541.00 | 539.72 | 0.20 | 94,554.00 | 1,940,149 | 3.97 | 1,136,617 | 4.09 | 61.35 | 96 |
| 27 | 03-Oct | 537.00 | 542.35 | 532.05 | 539.90 | 536.47 | 0.64 | 94,362.02 | 1,851,581 | 3.78 | 1,180,249 | 4.24 | 63.32 | 99 |
| 28 | 01-Oct | 532.90 | 538.00 | 528.20 | 536.45 | 533.47 | 1.05 | 93,759.04 | 840,361 | 1.72 | 349,746 | 1.26 | 18.66 | 29 |
| 29 | 30-Sep | 526.50 | 534.35 | 525.00 | 530.85 | 530.18 | 0.44 | 92,780.29 | 1,505,150 | 3.08 | 702,503 | 2.53 | 37.25 | 59 |
| 30 | 29-Sep | 521.00 | 531.85 | 520.20 | 528.55 | 527.76 | 1.62 | 92,378.30 | 1,476,731 | 3.02 | 609,097 | 2.19 | 32.15 | 51 |
| 31 | 26-Sep | 526.15 | 528.40 | 518.30 | 520.10 | 522.22 | -1.61 | 90,901.44 | 1,451,737 | 2.97 | 592,312 | 2.13 | 30.93 | 50 |
| 32 | 25-Sep | 536.00 | 539.85 | 527.15 | 528.60 | 535.09 | -1.22 | 92,387.04 | 2,098,712 | 4.29 | 1,018,099 | 3.66 | 54.48 | 86 |
| 33 | 24-Sep | 546.05 | 551.00 | 533.25 | 535.15 | 544.69 | -1.60 | 93,531.83 | 2,427,695 | 4.96 | 969,927 | 3.49 | 52.83 | 82 |
| 34 | 23-Sep | 542.50 | 555.50 | 541.10 | 543.85 | 548.15 | 0.17 | 95,052.39 | 3,398,352 | 6.95 | 1,490,158 | 5.36 | 81.68 | 126 |
| 35 | 22-Sep | 547.00 | 549.45 | 539.35 | 542.95 | 544.73 | -0.47 | 94,895.09 | 1,883,318 | 3.85 | 707,087 | 2.54 | 38.52 | 60 |
| 36 | 19-Sep | 551.00 | 552.00 | 542.65 | 545.50 | 546.50 | 1.43 | 95,340.77 | 4,396,075 | 8.99 | 1,511,679 | 5.44 | 82.61 | 127 |
| 37 | 18-Sep | 535.40 | 542.50 | 533.80 | 537.80 | 537.73 | 0.52 | 93,994.99 | 1,135,518 | 2.32 | 469,920 | 1.69 | 25.27 | 40 |
| 38 | 17-Sep | 541.90 | 545.30 | 534.00 | 535.00 | 538.49 | -0.94 | 93,505.00 | 1,370,817 | 2.80 | 538,137 | 1.93 | 28.98 | 45 |
| 39 | 16-Sep | 532.45 | 551.25 | 532.00 | 540.05 | 543.22 | 1.51 | 94,388.24 | 5,756,908 | 11.77 | 2,065,292 | 7.43 | 112.19 | 174 |
| 40 | 15-Sep | 523.95 | 535.00 | 523.15 | 532.00 | 531.67 | 1.19 | 92,981.00 | 1,875,958 | 3.83 | 800,535 | 2.88 | 42.56 | 67 |
| 41 | 12-Sep | 525.00 | 529.60 | 523.10 | 525.75 | 526.21 | 0.81 | 91,888.93 | 1,823,634 | 3.73 | 731,122 | 2.63 | 38.47 | 62 |
| 42 | 11-Sep | 518.65 | 529.50 | 516.45 | 521.55 | 524.65 | 0.49 | 91,154.86 | 2,031,990 | 4.15 | 715,485 | 2.57 | 37.54 | 60 |
| 43 | 10-Sep | 508.90 | 523.00 | 508.20 | 519.00 | 518.64 | 2.55 | 90,709.00 | 2,428,381 | 4.96 | 962,634 | 3.46 | 49.93 | 81 |
| 44 | 09-Sep | 511.95 | 512.35 | 505.00 | 506.10 | 508.18 | -0.80 | 88,454.56 | 1,197,551 | 2.45 | 617,935 | 2.22 | 31.40 | 52 |
| 45 | 08-Sep | 505.20 | 520.00 | 505.20 | 510.20 | 513.65 | 1.21 | 89,171.15 | 1,649,154 | 3.37 | 468,105 | 1.68 | 24.04 | 39 |
| 46 | 05-Sep | 502.10 | 507.15 | 499.55 | 504.10 | 503.79 | 0.32 | 88,105.01 | 1,075,403 | 2.20 | 450,252 | 1.62 | 22.68 | 38 |
| 47 | 04-Sep | 509.90 | 513.75 | 501.50 | 502.50 | 505.70 | -1.29 | 87,825.36 | 1,691,028 | 3.46 | 919,081 | 3.30 | 46.48 | 77 |
| 48 | 03-Sep | 511.30 | 515.50 | 508.35 | 509.05 | 510.95 | -0.44 | 88,970.15 | 1,579,405 | 3.23 | 908,692 | 3.27 | 46.43 | 77 |
| 49 | 02-Sep | 504.00 | 513.10 | 499.55 | 511.30 | 508.09 | 2.04 | 89,363.40 | 2,096,621 | 4.29 | 757,865 | 2.73 | 38.51 | 64 |
| 50 | 01-Sep | 490.00 | 501.90 | 488.00 | 501.10 | 496.30 | 2.59 | 87,580.68 | 1,287,794 | 2.63 | 514,947 | 1.85 | 25.56 | 43 |
| 51 | 29-Aug | 498.05 | 498.85 | 485.50 | 488.45 | 491.66 | -1.85 | 85,369.75 | 2,020,026 | 4.13 | 894,420 | 3.22 | 43.98 | 75 |
| 52 | 28-Aug | 513.00 | 513.00 | 496.20 | 497.65 | 502.98 | -3.01 | 86,977.70 | 2,117,153 | 4.33 | 900,724 | 3.24 | 45.30 | 76 |
| 53 | 26-Aug | 520.00 | 521.60 | 511.45 | 513.10 | 514.56 | -1.60 | 89,678.00 | 1,985,173 | 4.06 | 1,042,890 | 3.75 | 53.66 | 88 |
| 54 | 25-Aug | 518.90 | 525.80 | 515.80 | 521.45 | 521.13 | 0.69 | 91,137.39 | 3,246,470 | 6.64 | 1,790,795 | 6.44 | 93.32 | 151 |
| 55 | 22-Aug | 520.70 | 522.60 | 513.30 | 517.90 | 517.74 | -0.65 | 90,516.93 | 2,099,250 | 4.29 | 973,729 | 3.50 | 50.41 | 82 |
| 56 | 21-Aug | 532.00 | 532.30 | 519.20 | 521.30 | 524.37 | -1.97 | 91,111.17 | 2,595,769 | 5.31 | 1,253,063 | 4.51 | 65.71 | 106 |
| 57 | 20-Aug | 532.20 | 539.15 | 531.00 | 531.75 | 533.78 | -0.29 | 92,937.59 | 2,552,499 | 5.22 | 1,438,039 | 5.17 | 76.76 | 121 |
| 58 | 19-Aug | 533.60 | 535.00 | 530.40 | 533.30 | 533.11 | -0.06 | 93,208.49 | 1,331,520 | 2.72 | 734,321 | 2.64 | 39.15 | 62 |
| 59 | 18-Aug | 534.50 | 540.65 | 531.15 | 533.60 | 536.47 | 0.84 | 93,260.92 | 2,426,463 | 4.96 | 1,261,394 | 4.54 | 67.67 | 106 |
| 60 | 14-Aug | 535.00 | 535.75 | 525.85 | 529.15 | 529.73 | -1.09 | 92,483.17 | 1,062,841 | 2.17 | 441,272 | 1.59 | 23.38 | 37 |
| 61 | 13-Aug | 534.10 | 538.95 | 533.85 | 535.00 | 535.95 | 0.35 | 93,505.00 | 1,205,129 | 2.46 | 502,351 | 1.81 | 26.92 | 42 |
| 62 | 12-Aug | 534.60 | 539.40 | 531.10 | 533.15 | 534.98 | -0.36 | 93,182.27 | 1,582,468 | 3.23 | 550,420 | 1.98 | 29.45 | 46 |
| 63 | 11-Aug | 521.50 | 537.00 | 518.30 | 535.10 | 530.76 | 3.24 | 93,523.09 | 2,511,889 | 5.13 | 755,790 | 2.72 | 40.11 | 70 |
| 64 | 08-Aug | 533.20 | 535.05 | 516.50 | 518.30 | 525.53 | -2.74 | 90,586.84 | 1,688,157 | 3.45 | 658,647 | 2.37 | 34.61 | 61 |
| 65 | 07-Aug | 530.00 | 537.00 | 514.60 | 532.90 | 526.88 | -0.22 | 93,138.58 | 3,013,051 | 6.16 | 965,854 | 3.47 | 50.89 | 89 |
| 66 | 06-Aug | 538.50 | 541.40 | 521.70 | 534.05 | 531.06 | -0.68 | 93,339.57 | 4,521,179 | 9.24 | 1,716,708 | 6.17 | 91.17 | 158 |
| 67 | 05-Aug | 539.00 | 548.40 | 535.20 | 537.70 | 541.96 | -0.02 | 93,977.51 | 8,557,539 | 17.49 | 3,017,700 | 10.85 | 163.55 | 278 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS