| 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: 69.26 / 13.43 / 10.94 / 6.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.38 | ||||
| High/Low Price | Quarter: 656.5 / 418.75 | Month: 579.0 / 449.25 | Week: 506.65 / 470.35 | Day: 510.8 / 492.5 | Float67: 1.80 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 504.30 | 510.80 | 492.50 | 499.95 | 499.58 | -0.96 | 87,379.68 | 4,039,008 | 2.32 | 1,890,129 | 4.27 | 94.43 | 1.74 |
| 2 | 21-May | 503.90 | 513.90 | 498.10 | 504.80 | 505.84 | 0.02 | 88,227.35 | 2,590,939 | 1.49 | 1,123,826 | 2.54 | 56.85 | 1.04 |
| 3 | 20-May | 517.80 | 519.00 | 502.85 | 504.70 | 509.73 | -2.07 | 88,209.87 | 3,170,791 | 1.82 | 1,288,941 | 2.91 | 65.70 | 1.19 |
| 4 | 19-May | 506.00 | 524.85 | 505.10 | 515.35 | 518.11 | 2.28 | 90,071.25 | 6,049,881 | 3.48 | 2,132,193 | 4.82 | 110.47 | 2.06 |
| 5 | 16-May | 490.00 | 506.65 | 481.85 | 503.85 | 497.91 | 3.38 | 88,061.31 | 9,882,396 | 5.68 | 2,693,073 | 6.09 | 134.09 | 2.60 |
| 6 | 15-May | 478.00 | 491.45 | 477.15 | 487.40 | 484.55 | 2.62 | 85,186.23 | 5,192,791 | 2.98 | 1,777,958 | 4.02 | 86.15 | 1.72 |
| 7 | 14-May | 474.25 | 477.90 | 471.05 | 474.95 | 474.86 | 0.15 | 83,010.26 | 3,784,668 | 2.17 | 2,549,115 | 5.76 | 121.05 | 2.46 |
| 8 | 13-May | 482.00 | 482.05 | 470.35 | 474.25 | 475.84 | -1.42 | 82,887.92 | 2,597,495 | 1.49 | 1,376,536 | 3.11 | 65.50 | 1.33 |
| 9 | 12-May | 475.00 | 482.00 | 472.30 | 481.10 | 478.12 | 4.62 | 84,085.14 | 1,959,126 | 1.13 | 952,014 | 2.15 | 45.52 | 0.92 |
| 10 | 09-May | 441.00 | 463.35 | 441.00 | 459.85 | 457.45 | -0.76 | 80,371.13 | 2,156,494 | 1.24 | 750,462 | 1.70 | 34.33 | 0.73 |
| 11 | 08-May | 472.70 | 476.50 | 459.00 | 463.35 | 469.33 | -1.10 | 80,982.85 | 2,323,658 | 1.34 | 977,045 | 2.21 | 45.86 | 0.94 |
| 12 | 07-May | 457.60 | 474.95 | 457.60 | 468.50 | 468.31 | 0.49 | 81,882.95 | 1,740,467 | 1.00 | 442,442 | 1.00 | 20.72 | 0.43 |
| 13 | 06-May | 482.90 | 484.70 | 464.60 | 466.20 | 472.46 | -3.12 | 81,480.97 | 1,813,659 | 1.04 | 613,924 | 1.39 | 29.01 | 0.59 |
| 14 | 05-May | 472.00 | 483.65 | 457.05 | 481.20 | 470.07 | 2.47 | 84,102.62 | 4,696,931 | 2.70 | 1,563,863 | 3.53 | 73.51 | 1.51 |
| 15 | 02-May | 483.80 | 483.80 | 467.70 | 469.60 | 475.18 | -2.00 | 82,075.21 | 2,817,845 | 1.62 | 845,726 | 1.91 | 40.19 | 0.82 |
| 16 | 30-Apr | 465.80 | 486.85 | 463.05 | 479.20 | 478.84 | 3.14 | 83,753.06 | 5,506,434 | 3.16 | 1,398,998 | 3.16 | 66.99 | 1.35 |
| 17 | 29-Apr | 479.90 | 485.80 | 463.00 | 464.60 | 469.88 | -2.44 | 81,201.32 | 5,429,671 | 3.12 | 3,135,239 | 7.09 | 147.32 | 3.03 |
| 18 | 28-Apr | 476.85 | 489.90 | 473.30 | 476.20 | 479.57 | -1.35 | 83,228.73 | 6,571,011 | 3.78 | 3,890,307 | 8.79 | 186.57 | 3.76 |
| 19 | 25-Apr | 503.00 | 508.70 | 478.20 | 482.70 | 488.44 | -4.19 | 84,364.78 | 3,196,366 | 1.84 | 1,090,796 | 2.47 | 53.28 | 1.05 |
| 20 | 24-Apr | 508.75 | 512.60 | 501.55 | 503.80 | 506.60 | -0.99 | 88,052.57 | 2,120,881 | 1.22 | 906,678 | 2.05 | 45.93 | 0.88 |
| 21 | 23-Apr | 513.80 | 515.00 | 504.60 | 508.85 | 508.49 | -0.07 | 88,935.20 | 5,386,110 | 3.09 | 2,676,588 | 6.05 | 136.10 | 2.59 |
| 22 | 22-Apr | 526.00 | 527.50 | 507.10 | 509.20 | 515.85 | -2.33 | 88,996.37 | 4,070,438 | 2.34 | 1,964,896 | 4.44 | 101.36 | 1.90 |
| 23 | 21-Apr | 510.90 | 523.25 | 503.20 | 521.35 | 514.16 | 2.65 | 91,119.91 | 4,128,522 | 2.37 | 1,637,151 | 3.70 | 84.18 | 1.58 |
| 24 | 17-Apr | 511.00 | 516.60 | 506.65 | 507.90 | 509.94 | -0.35 | 88,769.16 | 2,226,131 | 1.28 | 983,878 | 2.22 | 50.17 | 0.95 |
| 25 | 16-Apr | 514.00 | 518.45 | 501.90 | 509.70 | 510.47 | -0.57 | 89,083.76 | 2,574,424 | 1.48 | 882,624 | 1.99 | 45.06 | 0.85 |
| 26 | 15-Apr | 499.90 | 521.50 | 499.75 | 512.60 | 513.72 | 3.78 | 89,590.61 | 3,065,723 | 1.76 | 1,087,256 | 2.46 | 55.85 | 1.05 |
| 27 | 11-Apr | 501.00 | 501.00 | 486.00 | 493.95 | 491.60 | 2.42 | 86,331.02 | 3,235,537 | 1.86 | 1,633,582 | 3.69 | 80.31 | 1.58 |
| 28 | 09-Apr | 490.00 | 490.20 | 477.00 | 482.30 | 482.11 | -1.62 | 84,294.87 | 1,765,150 | 1.01 | 791,014 | 1.79 | 38.14 | 0.76 |
| 29 | 08-Apr | 502.05 | 503.55 | 486.40 | 490.25 | 493.42 | 0.38 | 85,684.35 | 1,859,126 | 1.07 | 720,465 | 1.63 | 35.55 | 0.70 |
| 30 | 07-Apr | 460.00 | 492.85 | 460.00 | 488.40 | 483.71 | -3.55 | 85,361.01 | 3,038,809 | 1.75 | 1,234,519 | 2.79 | 59.71 | 1.19 |
| 31 | 04-Apr | 524.95 | 527.55 | 500.60 | 506.40 | 509.06 | -3.94 | 88,506.99 | 4,338,333 | 2.49 | 2,177,805 | 4.92 | 110.86 | 2.10 |
| 32 | 03-Apr | 520.15 | 534.00 | 518.65 | 527.15 | 528.77 | 0.17 | 92,133.61 | 4,738,116 | 2.72 | 3,043,241 | 6.88 | 160.92 | 2.94 |
| 33 | 02-Apr | 528.00 | 532.65 | 518.00 | 526.25 | 524.14 | 0.72 | 91,976.31 | 4,370,554 | 2.51 | 1,939,029 | 4.38 | 101.63 | 1.87 |
| 34 | 01-Apr | 532.05 | 540.85 | 520.85 | 522.50 | 527.86 | -2.86 | 91,320.90 | 3,372,414 | 1.94 | 1,739,050 | 3.93 | 91.80 | 1.68 |
| 35 | 28-Mar | 551.90 | 554.05 | 534.00 | 537.90 | 544.34 | -1.91 | 94,012.46 | 4,123,070 | 2.37 | 2,258,853 | 5.11 | 122.96 | 2.18 |
| 36 | 27-Mar | 551.00 | 554.70 | 543.35 | 548.35 | 548.32 | -0.85 | 95,838.88 | 7,424,905 | 4.27 | 4,781,631 | 10.81 | 262.19 | 4.62 |
| 37 | 26-Mar | 552.00 | 562.70 | 549.00 | 553.05 | 555.76 | -0.41 | 96,660.33 | 2,480,329 | 1.43 | 849,717 | 1.92 | 47.22 | 0.82 |
| 38 | 25-Mar | 578.00 | 578.05 | 552.00 | 555.35 | 561.45 | -3.46 | 97,062.32 | 3,022,903 | 1.74 | 1,185,057 | 2.68 | 66.54 | 1.15 |
| 39 | 24-Mar | 562.55 | 579.00 | 556.85 | 575.25 | 568.23 | 2.78 | 100,540.38 | 4,240,378 | 2.44 | 1,863,898 | 4.21 | 105.91 | 1.80 |
| 40 | 21-Mar | 563.50 | 564.90 | 555.05 | 559.70 | 559.90 | -0.57 | 97,822.60 | 3,118,262 | 1.79 | 1,318,725 | 2.98 | 73.84 | 1.27 |
| 41 | 20-Mar | 576.00 | 576.00 | 552.10 | 562.90 | 560.11 | -1.38 | 98,381.89 | 4,063,831 | 2.33 | 1,345,080 | 3.04 | 75.34 | 1.30 |
| 42 | 19-Mar | 551.40 | 574.25 | 550.55 | 570.75 | 565.20 | 4.08 | 99,753.88 | 7,493,067 | 4.31 | 3,369,629 | 7.62 | 190.45 | 3.26 |
| 43 | 18-Mar | 533.95 | 552.15 | 525.15 | 548.35 | 538.23 | 3.87 | 95,838.88 | 5,904,233 | 3.39 | 3,247,388 | 7.34 | 174.78 | 3.14 |
| 44 | 17-Mar | 519.00 | 530.85 | 516.65 | 527.90 | 526.21 | 2.68 | 92,264.70 | 3,934,834 | 2.26 | 1,222,721 | 2.76 | 64.34 | 1.18 |
| 45 | 13-Mar | 519.65 | 523.65 | 508.10 | 514.10 | 516.04 | -0.21 | 89,852.78 | 4,303,396 | 2.47 | 1,449,382 | 3.28 | 74.79 | 1.40 |
| 46 | 12-Mar | 517.00 | 523.85 | 506.30 | 515.20 | 515.17 | 0.28 | 90,045.03 | 4,974,269 | 2.86 | 1,425,765 | 3.22 | 73.45 | 1.38 |
| 47 | 11-Mar | 501.00 | 519.50 | 498.10 | 513.75 | 512.60 | 1.66 | 89,791.60 | 6,225,817 | 3.58 | 1,526,643 | 3.45 | 78.26 | 1.48 |
| 48 | 10-Mar | 491.00 | 514.40 | 490.25 | 505.35 | 507.56 | 2.78 | 88,323.48 | 9,854,493 | 5.66 | 1,818,717 | 4.11 | 92.31 | 1.76 |
| 49 | 07-Mar | 498.05 | 506.35 | 486.25 | 491.70 | 495.71 | -1.58 | 85,937.77 | 4,329,758 | 2.49 | 1,608,283 | 3.64 | 79.72 | 1.55 |
| 50 | 06-Mar | 509.50 | 517.00 | 494.60 | 499.60 | 502.29 | -1.87 | 87,318.51 | 4,847,592 | 2.79 | 1,695,868 | 3.83 | 85.18 | 1.64 |
| 51 | 05-Mar | 479.25 | 514.70 | 479.25 | 509.10 | 501.46 | 5.79 | 88,978.89 | 7,368,531 | 4.23 | 2,738,963 | 6.19 | 137.35 | 2.65 |
| 52 | 04-Mar | 471.50 | 485.35 | 466.55 | 481.25 | 476.96 | 1.56 | 84,111.36 | 4,501,589 | 2.59 | 1,687,927 | 3.82 | 80.51 | 1.63 |
| 53 | 03-Mar | 464.70 | 477.25 | 449.25 | 473.85 | 464.36 | 2.10 | 82,818.01 | 5,530,160 | 3.18 | 2,157,733 | 4.88 | 100.20 | 2.09 |
| 54 | 28-Feb | 453.05 | 468.00 | 442.35 | 464.10 | 455.55 | 1.16 | 81,113.93 | 6,930,904 | 3.98 | 3,005,108 | 6.79 | 136.90 | 2.90 |
| 55 | 27-Feb | 474.50 | 476.25 | 454.25 | 458.80 | 464.19 | -1.81 | 80,187.62 | 3,135,406 | 1.80 | 854,189 | 1.93 | 39.65 | 0.83 |
| 56 | 25-Feb | 482.00 | 482.80 | 466.20 | 467.25 | 472.53 | -2.60 | 81,664.48 | 3,336,761 | 1.92 | 945,459 | 2.14 | 44.68 | 0.91 |
| 57 | 24-Feb | 494.00 | 497.70 | 478.00 | 479.70 | 487.70 | -3.40 | 83,840.45 | 4,578,924 | 2.63 | 991,261 | 2.24 | 48.34 | 0.96 |
| 58 | 21-Feb | 474.00 | 506.70 | 473.10 | 496.60 | 496.04 | 5.99 | 86,794.18 | 25,750,317 | 14.80 | 8,070,453 | 18.24 | 400.33 | 7.80 |
| 59 | 20-Feb | 450.00 | 477.75 | 448.80 | 468.55 | 471.61 | 3.01 | 81,891.69 | 7,733,476 | 4.44 | 2,190,721 | 4.95 | 103.32 | 2.12 |
| 60 | 19-Feb | 439.00 | 460.00 | 431.45 | 454.85 | 453.17 | 3.28 | 79,497.25 | 4,076,153 | 2.34 | 1,633,877 | 3.69 | 74.04 | 1.58 |
| 61 | 18-Feb | 430.50 | 442.75 | 419.70 | 440.40 | 432.57 | 2.06 | 76,971.72 | 4,154,074 | 2.39 | 1,756,577 | 3.97 | 75.98 | 1.70 |
| 62 | 17-Feb | 436.05 | 437.10 | 418.75 | 431.50 | 427.00 | -1.28 | 75,416.21 | 6,897,917 | 3.96 | 3,404,132 | 7.69 | 145.00 | 3.29 |
| 63 | 14-Feb | 469.00 | 470.20 | 434.30 | 437.10 | 443.73 | -6.53 | 76,394.96 | 3,885,358 | 2.23 | 1,663,360 | 3.76 | 73.81 | 1.61 |
| 64 | 13-Feb | 468.00 | 480.05 | 465.30 | 467.65 | 472.54 | 0.01 | 81,734.39 | 1,560,258 | 0.90 | 659,839 | 1.49 | 31.18 | 0.64 |
| 65 | 12-Feb | 466.85 | 471.00 | 451.75 | 467.60 | 462.10 | 0.15 | 81,725.65 | 2,782,225 | 1.60 | 1,085,381 | 2.45 | 50.16 | 1.05 |
| 66 | 11-Feb | 475.10 | 477.60 | 461.15 | 466.90 | 467.30 | -2.10 | 81,603.31 | 3,213,487 | 1.85 | 1,777,019 | 4.02 | 83.04 | 1.72 |
| 67 | 10-Feb | 483.60 | 485.00 | 474.00 | 476.90 | 479.48 | -1.60 | 83,351.08 | 6,658,769 | 3.83 | 5,288,976 | 11.95 | 253.60 | 5.11 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS