| Macro-sector: Utilities | Band: 10 | High52 Price: 101.53 | Mkt_Cap Category: Others |
| Sector: Power | Lot Size: 1 | High52 Date: 19-Jul-2024 | Bumper: -; Drift%: - |
| 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 / 25.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 81.78 / 44.91 | Month: 61.99 / 44.91 | Week: 59.84 / 51.01 | Day: 54.4 / 51.22 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 54.00 | 54.40 | 51.22 | 53.68 | 53.56 | 1.32 | 62.11 | 6,187 | 4.68 | 3,363 | 4.60 | 0.02 | 0.11 |
| 2 | 02-Apr | 50.31 | 54.00 | 50.31 | 52.98 | 52.14 | 3.40 | 61.30 | 2,816 | 2.13 | 2,580 | 3.53 | 0.01 | 0.09 |
| 3 | 01-Apr | 51.51 | 53.50 | 50.50 | 51.24 | 51.55 | -0.50 | 59.28 | 4,646 | 3.51 | 2,368 | 3.24 | 0.01 | 0.08 |
| 4 | 28-Mar | 53.90 | 55.00 | 51.50 | 51.50 | 52.35 | -1.70 | 59.59 | 7,328 | 5.54 | 4,367 | 5.97 | 0.02 | 0.15 |
| 5 | 27-Mar | 51.01 | 54.59 | 51.01 | 52.39 | 53.13 | -2.26 | 60.61 | 4,796 | 3.63 | 2,922 | 4.00 | 0.02 | 0.10 |
| 6 | 26-Mar | 53.01 | 54.69 | 53.01 | 53.60 | 53.86 | 0.45 | 62.01 | 1,322 | 1.00 | 730 | 1.00 | 0.00 | 0.02 |
| 7 | 25-Mar | 59.84 | 59.84 | 53.13 | 53.36 | 55.01 | -8.83 | 61.74 | 22,866 | 17.28 | 16,016 | 21.91 | 0.09 | 0.55 |
| 8 | 24-Mar | 57.60 | 59.20 | 56.61 | 58.53 | 58.31 | 2.33 | 67.72 | 7,587 | 5.73 | 3,892 | 5.32 | 0.02 | 0.13 |
| 9 | 21-Mar | 56.85 | 57.84 | 56.03 | 57.20 | 57.02 | 3.14 | 66.18 | 12,595 | 9.52 | 7,647 | 10.46 | 0.04 | 0.26 |
| 10 | 20-Mar | 57.94 | 58.00 | 54.52 | 55.46 | 56.71 | 1.37 | 64.17 | 7,582 | 5.73 | 5,360 | 7.33 | 0.03 | 0.18 |
| 11 | 19-Mar | 56.00 | 56.79 | 53.50 | 54.71 | 55.13 | 2.28 | 63.30 | 5,259 | 3.98 | 3,013 | 4.12 | 0.02 | 0.10 |
| 12 | 18-Mar | 55.71 | 56.96 | 52.01 | 53.49 | 54.40 | -5.34 | 61.89 | 10,515 | 7.95 | 5,206 | 7.12 | 0.03 | 0.18 |
| 13 | 17-Mar | 57.72 | 57.73 | 56.27 | 56.51 | 56.96 | 0.37 | 65.38 | 1,552 | 1.17 | 821 | 1.12 | 0.00 | 0.03 |
| 14 | 13-Mar | 58.54 | 58.54 | 56.00 | 56.30 | 56.92 | -3.79 | 65.14 | 3,263 | 2.47 | 2,181 | 2.98 | 0.01 | 0.07 |
| 15 | 12-Mar | 59.63 | 59.64 | 56.01 | 58.52 | 57.66 | 3.32 | 67.71 | 6,826 | 5.16 | 4,016 | 5.49 | 0.02 | 0.14 |
| 16 | 11-Mar | 52.02 | 57.50 | 51.00 | 56.64 | 55.10 | 7.54 | 65.53 | 10,335 | 7.81 | 6,782 | 9.28 | 0.04 | 0.23 |
| 17 | 10-Mar | 61.99 | 61.99 | 52.02 | 52.67 | 56.04 | -8.86 | 60.94 | 25,087 | 18.96 | 13,911 | 19.03 | 0.08 | 0.48 |
| 18 | 07-Mar | 52.55 | 57.79 | 52.51 | 57.79 | 56.47 | 9.99 | 66.86 | 7,430 | 5.62 | 5,538 | 7.58 | 0.03 | 0.19 |
| 19 | 06-Mar | 50.42 | 53.91 | 50.41 | 52.54 | 51.39 | 5.91 | 60.79 | 8,680 | 6.56 | 5,774 | 7.90 | 0.03 | 0.20 |
| 20 | 05-Mar | 46.75 | 50.41 | 46.75 | 49.61 | 48.94 | 8.25 | 57.40 | 17,865 | 13.50 | 14,205 | 19.43 | 0.07 | 0.49 |
| 21 | 04-Mar | 45.40 | 48.32 | 45.01 | 45.83 | 46.57 | -3.58 | 53.02 | 4,649 | 3.51 | 2,505 | 3.43 | 0.01 | 0.09 |
| 22 | 03-Mar | 50.00 | 50.00 | 44.91 | 47.53 | 46.09 | -4.75 | 54.99 | 17,892 | 13.52 | 8,736 | 11.95 | 0.04 | 0.30 |
| 23 | 28-Feb | 47.00 | 52.19 | 47.00 | 49.90 | 49.53 | -3.96 | 57.73 | 10,183 | 7.70 | 4,169 | 5.70 | 0.02 | 0.14 |
| 24 | 27-Feb | 51.20 | 52.49 | 51.00 | 51.96 | 51.69 | -0.42 | 60.12 | 3,510 | 2.65 | 3,082 | 4.22 | 0.02 | 0.11 |
| 25 | 25-Feb | 51.54 | 52.95 | 51.54 | 52.18 | 52.49 | 1.26 | 60.37 | 1,647 | 1.24 | 1,274 | 1.74 | 0.01 | 0.04 |
| 26 | 24-Feb | 51.79 | 51.79 | 49.90 | 51.53 | 51.50 | 1.44 | 59.62 | 4,501 | 3.40 | 3,238 | 4.43 | 0.02 | 0.11 |
| 27 | 21-Feb | 50.09 | 52.90 | 50.09 | 50.80 | 51.79 | 0.30 | 58.78 | 6,549 | 4.95 | 4,834 | 6.61 | 0.03 | 0.17 |
| 28 | 20-Feb | 53.01 | 53.01 | 49.98 | 50.65 | 51.67 | -4.40 | 58.60 | 6,010 | 4.54 | 3,574 | 4.89 | 0.02 | 0.12 |
| 29 | 19-Feb | 48.25 | 53.00 | 48.24 | 52.98 | 51.04 | 9.83 | 61.30 | 6,621 | 5.00 | 4,036 | 5.52 | 0.02 | 0.14 |
| 30 | 18-Feb | 52.80 | 53.20 | 48.13 | 48.24 | 49.25 | -9.80 | 55.81 | 10,188 | 7.70 | 6,373 | 8.72 | 0.03 | 0.22 |
| 31 | 17-Feb | 58.13 | 58.13 | 52.90 | 53.48 | 54.57 | -8.00 | 61.88 | 8,586 | 6.49 | 4,953 | 6.78 | 0.03 | 0.17 |
| 32 | 14-Feb | 59.60 | 61.40 | 57.51 | 58.13 | 59.09 | -4.78 | 67.26 | 3,718 | 2.81 | 2,432 | 3.33 | 0.01 | 0.08 |
| 33 | 13-Feb | 61.31 | 63.31 | 59.60 | 61.05 | 61.66 | -0.42 | 70.63 | 4,161 | 3.15 | 2,553 | 3.49 | 0.02 | 0.09 |
| 34 | 12-Feb | 62.96 | 64.49 | 57.61 | 61.31 | 60.45 | 1.26 | 70.94 | 9,647 | 7.29 | 5,681 | 7.77 | 0.03 | 0.19 |
| 35 | 11-Feb | 64.96 | 64.96 | 58.42 | 60.55 | 60.80 | -6.73 | 70.06 | 7,661 | 5.79 | 3,832 | 5.24 | 0.02 | 0.13 |
| 36 | 10-Feb | 65.91 | 65.92 | 64.21 | 64.92 | 65.09 | 0.48 | 75.11 | 1,621 | 1.23 | 974 | 1.33 | 0.01 | 0.03 |
| 37 | 07-Feb | 64.26 | 68.50 | 63.02 | 64.61 | 65.67 | 0.95 | 74.75 | 5,825 | 4.40 | 3,383 | 4.63 | 0.02 | 0.12 |
| 38 | 06-Feb | 63.31 | 66.90 | 62.00 | 64.00 | 63.30 | 1.35 | 74.00 | 9,816 | 7.42 | 6,611 | 9.04 | 0.04 | 0.23 |
| 39 | 05-Feb | 62.75 | 64.30 | 61.80 | 63.15 | 62.48 | 2.13 | 73.06 | 9,043 | 6.84 | 8,225 | 11.25 | 0.05 | 0.28 |
| 40 | 04-Feb | 64.90 | 65.08 | 60.17 | 61.83 | 61.90 | -0.50 | 71.54 | 7,729 | 5.84 | 5,631 | 7.70 | 0.03 | 0.19 |
| 41 | 03-Feb | 65.20 | 65.20 | 62.14 | 62.14 | 62.94 | -5.01 | 71.90 | 4,518 | 3.41 | 3,689 | 5.05 | 0.02 | 0.13 |
| 42 | 01-Feb | 65.49 | 66.18 | 62.77 | 65.42 | 64.69 | 3.71 | 75.69 | 4,481 | 3.39 | 2,458 | 3.36 | 0.02 | 0.08 |
| 43 | 31-Jan | 61.03 | 63.34 | 59.72 | 63.08 | 61.72 | 4.56 | 72.98 | 8,224 | 6.22 | 4,142 | 5.67 | 0.03 | 0.14 |
| 44 | 30-Jan | 61.94 | 63.66 | 59.15 | 60.33 | 61.56 | -2.58 | 69.80 | 6,526 | 4.93 | 3,817 | 5.22 | 0.02 | 0.13 |
| 45 | 29-Jan | 61.91 | 62.98 | 60.25 | 61.93 | 62.07 | 0.52 | 71.65 | 5,340 | 4.04 | 4,285 | 5.86 | 0.03 | 0.15 |
| 46 | 28-Jan | 64.16 | 64.24 | 60.71 | 61.61 | 62.06 | -2.16 | 71.28 | 4,348 | 3.29 | 2,226 | 3.05 | 0.01 | 0.08 |
| 47 | 27-Jan | 63.70 | 65.56 | 61.45 | 62.97 | 62.45 | -1.15 | 72.86 | 5,424 | 4.10 | 4,313 | 5.90 | 0.03 | 0.15 |
| 48 | 24-Jan | 67.52 | 67.52 | 63.21 | 63.70 | 64.47 | -3.95 | 73.70 | 5,547 | 4.19 | 2,566 | 3.51 | 0.02 | 0.09 |
| 49 | 23-Jan | 65.47 | 66.83 | 64.51 | 66.32 | 66.11 | 3.24 | 76.73 | 1,750 | 1.32 | 910 | 1.24 | 0.01 | 0.03 |
| 50 | 22-Jan | 68.03 | 68.03 | 62.72 | 64.17 | 63.91 | -2.90 | 74.24 | 10,024 | 7.58 | 4,609 | 6.31 | 0.03 | 0.16 |
| 51 | 21-Jan | 68.73 | 68.90 | 65.42 | 66.03 | 66.90 | -1.54 | 76.40 | 3,401 | 2.57 | 2,234 | 3.06 | 0.01 | 0.08 |
| 52 | 20-Jan | 67.27 | 69.17 | 66.05 | 67.05 | 67.14 | -0.33 | 77.58 | 8,762 | 6.62 | 2,644 | 3.62 | 0.02 | 0.09 |
| 53 | 17-Jan | 67.00 | 68.06 | 65.82 | 67.27 | 67.02 | 1.75 | 77.83 | 4,089 | 3.09 | 2,430 | 3.32 | 0.02 | 0.08 |
| 54 | 16-Jan | 64.06 | 66.99 | 64.05 | 66.09 | 65.70 | 3.18 | 76.47 | 7,331 | 5.54 | 4,585 | 6.27 | 0.03 | 0.16 |
| 55 | 15-Jan | 64.99 | 68.23 | 63.69 | 63.99 | 65.01 | -1.56 | 74.04 | 8,256 | 6.24 | 5,162 | 7.06 | 0.03 | 0.18 |
| 56 | 14-Jan | 65.45 | 68.69 | 64.41 | 64.99 | 65.81 | -2.03 | 75.19 | 6,049 | 4.57 | 4,014 | 5.49 | 0.03 | 0.14 |
| 57 | 13-Jan | 69.50 | 69.50 | 66.07 | 66.31 | 67.27 | -4.89 | 76.72 | 8,878 | 6.71 | 5,366 | 7.34 | 0.04 | 0.18 |
| 58 | 10-Jan | 71.00 | 71.98 | 69.20 | 69.55 | 69.92 | -4.74 | 80.47 | 17,694 | 13.37 | 8,032 | 10.99 | 0.06 | 0.27 |
| 59 | 09-Jan | 76.99 | 76.99 | 72.84 | 72.85 | 73.64 | -5.26 | 84.29 | 21,291 | 16.09 | 13,316 | 18.22 | 0.10 | 0.45 |
| 60 | 08-Jan | 79.97 | 81.20 | 73.77 | 76.68 | 77.32 | -1.28 | 88.72 | 111,975 | 84.64 | 42,565 | 58.23 | 0.33 | 1.45 |
| 61 | 07-Jan | 72.89 | 77.66 | 71.24 | 77.66 | 76.39 | 9.09 | 89.85 | 49,962 | 37.76 | 30,432 | 41.63 | 0.23 | 1.04 |
| 62 | 06-Jan | 81.78 | 81.78 | 70.53 | 70.60 | 75.32 | -11.01 | 81.68 | 86,227 | 65.18 | 42,406 | 58.01 | 0.32 | 1.45 |
| 63 | 03-Jan | 73.00 | 78.37 | 72.00 | 78.37 | 77.23 | 9.09 | 90.67 | 84,058 | 63.54 | 36,358 | 49.74 | 0.28 | 1.24 |
| 64 | 02-Jan | 65.75 | 71.25 | 65.75 | 71.25 | 70.00 | 9.08 | 82.44 | 39,345 | 29.74 | 20,757 | 28.40 | 0.00 | 0.71 |
| 65 | 01-Jan | 64.15 | 67.72 | 62.89 | 64.78 | 65.63 | 4.96 | 74.95 | 30,678 | 23.19 | 14,262 | 19.51 | 0.09 | 0.49 |
| 66 | 31-Dec | 62.85 | 68.00 | 60.21 | 61.57 | 63.96 | -0.71 | 71.24 | 53,997 | 40.81 | 9,980 | 13.65 | 0.06 | 0.34 |
| 67 | 30-Dec | 65.09 | 65.10 | 60.41 | 62.01 | 63.17 | -4.29 | 71.75 | 5,076 | 3.84 | 4,170 | 5.70 | 0.03 | 0.14 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS