| Macro-sector: Utilities | Band: 10 | High52 Price: 101.53 | Mkt_Cap Category: Others |
| Sector: Power | Lot Size: 1 | High52 Date: 19-Jul-2024 | Bumper: 57.0; Drift%: 2.83 |
| Industry: Power | Face Value: 10 | Low52 Price: 44.91 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 11,569,918 | Low52 Date: 03-Mar-2025 | SHP: 74.7 / 0.0 / 0.0 / 25.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 81.78 / 44.91 | Month: 61.99 / 44.91 | Week: 69.38 / 52.0 | Day: 62.24 / 58.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 61.38 | 62.24 | 58.00 | 58.66 | 59.35 | -4.42 | 67.87 | 10,391 | 7.22 | 6,113 | 6.06 | 0.04 | 0.21 |
| 2 | 21-May | 62.00 | 65.00 | 60.11 | 61.37 | 62.75 | -1.13 | 71.00 | 11,268 | 7.83 | 6,361 | 6.30 | 0.04 | 0.22 |
| 3 | 20-May | 63.07 | 64.67 | 61.20 | 62.07 | 62.36 | -0.11 | 71.81 | 4,628 | 3.22 | 2,765 | 2.74 | 0.02 | 0.09 |
| 4 | 19-May | 62.23 | 64.60 | 60.82 | 62.14 | 62.72 | -0.14 | 71.90 | 12,231 | 8.50 | 7,901 | 7.83 | 0.05 | 0.27 |
| 5 | 16-May | 58.50 | 69.38 | 57.00 | 62.23 | 65.69 | 7.63 | 72.00 | 136,354 | 94.76 | 50,311 | 49.86 | 0.33 | 1.72 |
| 6 | 15-May | 57.23 | 58.50 | 55.00 | 57.82 | 56.79 | 3.94 | 66.90 | 7,961 | 5.53 | 6,588 | 6.53 | 0.04 | 0.23 |
| 7 | 14-May | 55.80 | 55.80 | 54.02 | 55.63 | 55.38 | 1.27 | 64.36 | 3,457 | 2.40 | 2,603 | 2.58 | 0.01 | 0.09 |
| 8 | 13-May | 53.90 | 55.39 | 52.20 | 54.93 | 53.97 | 1.93 | 63.55 | 1,786 | 1.24 | 1,043 | 1.03 | 0.01 | 0.04 |
| 9 | 12-May | 52.00 | 56.41 | 52.00 | 53.89 | 54.07 | 7.63 | 62.35 | 4,542 | 3.16 | 2,577 | 2.55 | 0.01 | 0.09 |
| 10 | 09-May | 50.00 | 50.99 | 48.40 | 50.07 | 49.63 | -2.32 | 57.93 | 3,535 | 2.46 | 1,742 | 1.73 | 0.01 | 0.06 |
| 11 | 08-May | 54.88 | 54.88 | 49.89 | 51.26 | 51.52 | -2.64 | 59.31 | 5,500 | 3.82 | 3,677 | 3.64 | 0.02 | 0.13 |
| 12 | 07-May | 50.64 | 58.55 | 49.00 | 52.65 | 52.99 | 1.96 | 60.92 | 24,913 | 17.31 | 11,211 | 11.11 | 0.06 | 0.38 |
| 13 | 06-May | 55.74 | 55.74 | 51.30 | 51.64 | 53.02 | -5.71 | 59.75 | 7,531 | 5.23 | 4,637 | 4.60 | 0.02 | 0.16 |
| 14 | 05-May | 52.51 | 55.01 | 52.51 | 54.77 | 53.82 | 2.47 | 63.37 | 4,210 | 2.93 | 2,958 | 2.93 | 0.02 | 0.10 |
| 15 | 02-May | 52.37 | 54.50 | 51.00 | 53.45 | 53.14 | 0.64 | 61.84 | 2,919 | 2.03 | 1,008 | 1.00 | 0.01 | 0.03 |
| 16 | 30-Apr | 52.40 | 53.50 | 52.34 | 53.11 | 52.97 | 1.47 | 61.45 | 2,963 | 2.06 | 2,037 | 2.02 | 0.01 | 0.07 |
| 17 | 29-Apr | 52.27 | 54.48 | 52.25 | 52.34 | 53.58 | 0.23 | 60.56 | 5,052 | 3.51 | 3,228 | 3.20 | 0.02 | 0.11 |
| 18 | 28-Apr | 57.69 | 57.69 | 51.01 | 52.22 | 53.00 | -3.10 | 60.42 | 7,538 | 5.24 | 4,607 | 4.57 | 0.00 | 0.16 |
| 19 | 25-Apr | 56.50 | 56.50 | 53.50 | 53.89 | 54.48 | -4.62 | 62.35 | 2,311 | 1.61 | 1,635 | 1.62 | 0.01 | 0.06 |
| 20 | 24-Apr | 54.50 | 57.01 | 54.00 | 56.50 | 55.90 | 1.24 | 65.37 | 6,165 | 4.28 | 3,544 | 3.51 | 0.02 | 0.12 |
| 21 | 23-Apr | 56.00 | 56.28 | 54.47 | 55.81 | 55.80 | 0.61 | 64.57 | 1,438 | 1.00 | 1,335 | 1.32 | 0.01 | 0.05 |
| 22 | 22-Apr | 57.00 | 57.00 | 54.00 | 55.47 | 55.85 | -0.98 | 64.18 | 3,216 | 2.23 | 1,830 | 1.81 | 0.01 | 0.06 |
| 23 | 21-Apr | 54.83 | 57.00 | 54.31 | 56.02 | 55.47 | 2.21 | 64.81 | 3,738 | 2.60 | 2,792 | 2.77 | 0.02 | 0.10 |
| 24 | 17-Apr | 56.99 | 56.99 | 54.26 | 54.81 | 55.08 | -2.11 | 63.41 | 3,283 | 2.28 | 1,860 | 1.84 | 0.01 | 0.06 |
| 25 | 16-Apr | 55.90 | 56.20 | 54.35 | 55.99 | 55.69 | 0.20 | 64.78 | 5,534 | 3.85 | 3,542 | 3.51 | 0.02 | 0.12 |
| 26 | 15-Apr | 55.07 | 58.33 | 55.07 | 55.88 | 56.32 | 0.99 | 64.65 | 5,492 | 3.82 | 3,341 | 3.31 | 0.02 | 0.11 |
| 27 | 11-Apr | 55.00 | 56.00 | 53.53 | 55.33 | 54.82 | 5.17 | 64.02 | 2,982 | 2.07 | 1,962 | 1.94 | 0.01 | 0.07 |
| 28 | 09-Apr | 53.21 | 54.20 | 51.33 | 52.61 | 52.91 | 0.46 | 60.87 | 2,322 | 1.61 | 1,539 | 1.53 | 0.01 | 0.05 |
| 29 | 08-Apr | 53.07 | 57.40 | 52.00 | 52.37 | 54.51 | 4.36 | 60.59 | 8,524 | 5.92 | 3,684 | 3.65 | 0.02 | 0.13 |
| 30 | 07-Apr | 50.05 | 51.30 | 46.99 | 50.18 | 49.91 | -2.62 | 58.06 | 5,250 | 3.65 | 4,022 | 3.99 | 0.02 | 0.14 |
| 31 | 04-Apr | 52.35 | 54.46 | 51.22 | 51.53 | 52.06 | -4.01 | 59.62 | 3,827 | 2.66 | 2,952 | 2.93 | 0.02 | 0.10 |
| 32 | 03-Apr | 54.00 | 54.40 | 51.22 | 53.68 | 53.56 | 1.32 | 62.11 | 6,187 | 4.30 | 3,363 | 3.33 | 0.02 | 0.11 |
| 33 | 02-Apr | 50.31 | 54.00 | 50.31 | 52.98 | 52.14 | 3.40 | 61.30 | 2,816 | 1.96 | 2,580 | 2.56 | 0.01 | 0.09 |
| 34 | 01-Apr | 51.51 | 53.50 | 50.50 | 51.24 | 51.55 | -0.50 | 59.28 | 4,646 | 3.23 | 2,368 | 2.35 | 0.01 | 0.08 |
| 35 | 28-Mar | 53.90 | 55.00 | 51.50 | 51.50 | 52.35 | -1.70 | 59.59 | 7,328 | 5.09 | 4,367 | 4.33 | 0.02 | 0.15 |
| 36 | 27-Mar | 51.01 | 54.59 | 51.01 | 52.39 | 53.13 | -2.26 | 60.61 | 4,796 | 3.33 | 2,922 | 2.90 | 0.02 | 0.10 |
| 37 | 26-Mar | 53.01 | 54.69 | 53.01 | 53.60 | 53.86 | 0.45 | 62.01 | 1,322 | 0.92 | 730 | 0.72 | 0.00 | 0.02 |
| 38 | 25-Mar | 59.84 | 59.84 | 53.13 | 53.36 | 55.01 | -8.83 | 61.74 | 22,866 | 15.89 | 16,016 | 15.87 | 0.09 | 0.55 |
| 39 | 24-Mar | 57.60 | 59.20 | 56.61 | 58.53 | 58.31 | 2.33 | 67.72 | 7,587 | 5.27 | 3,892 | 3.86 | 0.02 | 0.13 |
| 40 | 21-Mar | 56.85 | 57.84 | 56.03 | 57.20 | 57.02 | 3.14 | 66.18 | 12,595 | 8.75 | 7,647 | 7.58 | 0.04 | 0.26 |
| 41 | 20-Mar | 57.94 | 58.00 | 54.52 | 55.46 | 56.71 | 1.37 | 64.17 | 7,582 | 5.27 | 5,360 | 5.31 | 0.03 | 0.18 |
| 42 | 19-Mar | 56.00 | 56.79 | 53.50 | 54.71 | 55.13 | 2.28 | 63.30 | 5,259 | 3.65 | 3,013 | 2.99 | 0.02 | 0.10 |
| 43 | 18-Mar | 55.71 | 56.96 | 52.01 | 53.49 | 54.40 | -5.34 | 61.89 | 10,515 | 7.31 | 5,206 | 5.16 | 0.03 | 0.18 |
| 44 | 17-Mar | 57.72 | 57.73 | 56.27 | 56.51 | 56.96 | 0.37 | 65.38 | 1,552 | 1.08 | 821 | 0.81 | 0.00 | 0.03 |
| 45 | 13-Mar | 58.54 | 58.54 | 56.00 | 56.30 | 56.92 | -3.79 | 65.14 | 3,263 | 2.27 | 2,181 | 2.16 | 0.01 | 0.07 |
| 46 | 12-Mar | 59.63 | 59.64 | 56.01 | 58.52 | 57.66 | 3.32 | 67.71 | 6,826 | 4.74 | 4,016 | 3.98 | 0.02 | 0.14 |
| 47 | 11-Mar | 52.02 | 57.50 | 51.00 | 56.64 | 55.10 | 7.54 | 65.53 | 10,335 | 7.18 | 6,782 | 6.72 | 0.04 | 0.23 |
| 48 | 10-Mar | 61.99 | 61.99 | 52.02 | 52.67 | 56.04 | -8.86 | 60.94 | 25,087 | 17.43 | 13,911 | 13.79 | 0.08 | 0.48 |
| 49 | 07-Mar | 52.55 | 57.79 | 52.51 | 57.79 | 56.47 | 9.99 | 66.86 | 7,430 | 5.16 | 5,538 | 5.49 | 0.03 | 0.19 |
| 50 | 06-Mar | 50.42 | 53.91 | 50.41 | 52.54 | 51.39 | 5.91 | 60.79 | 8,680 | 6.03 | 5,774 | 5.72 | 0.03 | 0.20 |
| 51 | 05-Mar | 46.75 | 50.41 | 46.75 | 49.61 | 48.94 | 8.25 | 57.40 | 17,865 | 12.41 | 14,205 | 14.08 | 0.07 | 0.49 |
| 52 | 04-Mar | 45.40 | 48.32 | 45.01 | 45.83 | 46.57 | -3.58 | 53.02 | 4,649 | 3.23 | 2,505 | 2.48 | 0.01 | 0.09 |
| 53 | 03-Mar | 50.00 | 50.00 | 44.91 | 47.53 | 46.09 | -4.75 | 54.99 | 17,892 | 12.43 | 8,736 | 8.66 | 0.04 | 0.30 |
| 54 | 28-Feb | 47.00 | 52.19 | 47.00 | 49.90 | 49.53 | -3.96 | 57.73 | 10,183 | 7.08 | 4,169 | 4.13 | 0.02 | 0.14 |
| 55 | 27-Feb | 51.20 | 52.49 | 51.00 | 51.96 | 51.69 | -0.42 | 60.12 | 3,510 | 2.44 | 3,082 | 3.05 | 0.02 | 0.11 |
| 56 | 25-Feb | 51.54 | 52.95 | 51.54 | 52.18 | 52.49 | 1.26 | 60.37 | 1,647 | 1.14 | 1,274 | 1.26 | 0.01 | 0.04 |
| 57 | 24-Feb | 51.79 | 51.79 | 49.90 | 51.53 | 51.50 | 1.44 | 59.62 | 4,501 | 3.13 | 3,238 | 3.21 | 0.02 | 0.11 |
| 58 | 21-Feb | 50.09 | 52.90 | 50.09 | 50.80 | 51.79 | 0.30 | 58.78 | 6,549 | 4.55 | 4,834 | 4.79 | 0.03 | 0.17 |
| 59 | 20-Feb | 53.01 | 53.01 | 49.98 | 50.65 | 51.67 | -4.40 | 58.60 | 6,010 | 4.18 | 3,574 | 3.54 | 0.02 | 0.12 |
| 60 | 19-Feb | 48.25 | 53.00 | 48.24 | 52.98 | 51.04 | 9.83 | 61.30 | 6,621 | 4.60 | 4,036 | 4.00 | 0.02 | 0.14 |
| 61 | 18-Feb | 52.80 | 53.20 | 48.13 | 48.24 | 49.25 | -9.80 | 55.81 | 10,188 | 7.08 | 6,373 | 6.32 | 0.03 | 0.22 |
| 62 | 17-Feb | 58.13 | 58.13 | 52.90 | 53.48 | 54.57 | -8.00 | 61.88 | 8,586 | 5.97 | 4,953 | 4.91 | 0.03 | 0.17 |
| 63 | 14-Feb | 59.60 | 61.40 | 57.51 | 58.13 | 59.09 | -4.78 | 67.26 | 3,718 | 2.58 | 2,432 | 2.41 | 0.01 | 0.08 |
| 64 | 13-Feb | 61.31 | 63.31 | 59.60 | 61.05 | 61.66 | -0.42 | 70.63 | 4,161 | 2.89 | 2,553 | 2.53 | 0.02 | 0.09 |
| 65 | 12-Feb | 62.96 | 64.49 | 57.61 | 61.31 | 60.45 | 1.26 | 70.94 | 9,647 | 6.70 | 5,681 | 5.63 | 0.03 | 0.19 |
| 66 | 11-Feb | 64.96 | 64.96 | 58.42 | 60.55 | 60.80 | -6.73 | 70.06 | 7,661 | 5.32 | 3,832 | 3.80 | 0.02 | 0.13 |
| 67 | 10-Feb | 65.91 | 65.92 | 64.21 | 64.92 | 65.09 | 0.48 | 75.11 | 1,621 | 1.13 | 974 | 0.97 | 0.01 | 0.03 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS