| Macro-sector: Utilities | Band: 10 | High52 Price: 675.0 | Mkt_Cap Category: Others |
| Sector: Power | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: 401.0; Drift%: 13.89 |
| Industry: Power | Face Value: 5 | Low52 Price: 336.6 | Barrier: 349.85; Drift%: 24.88 |
| Basic Industry: Power Generation | Total Equity: 66,690,000 | Low52 Date: 09-May-2025 | SHP: 45.02 / 0.8 / 0.91 / 53.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 559.9 / 340.9 | Month: 404.0 / 348.8 | Week: 463.0 / 363.0 | Day: 469.9 / 451.15 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 462.00 | 469.90 | 451.15 | 455.05 | 459.36 | -2.29 | 3,034.73 | 294,550 | 3.91 | 132,790 | 3.62 | 6.10 | 0.37 |
| 2 | 21-May | 473.20 | 486.20 | 460.15 | 465.70 | 472.03 | -1.58 | 3,105.75 | 534,135 | 7.09 | 220,057 | 5.99 | 10.39 | 0.62 |
| 3 | 20-May | 491.40 | 496.85 | 471.00 | 473.20 | 483.90 | -3.04 | 3,155.77 | 747,951 | 9.93 | 291,658 | 7.94 | 14.11 | 0.82 |
| 4 | 19-May | 440.50 | 497.05 | 438.25 | 488.05 | 474.53 | 12.45 | 3,254.81 | 2,418,414 | 32.12 | 660,691 | 18.00 | 31.35 | 1.86 |
| 5 | 16-May | 447.00 | 450.00 | 432.40 | 434.00 | 439.89 | -2.34 | 2,894.00 | 494,673 | 6.57 | 230,215 | 6.27 | 10.13 | 0.65 |
| 6 | 15-May | 448.00 | 456.45 | 430.20 | 444.40 | 445.19 | 1.35 | 2,963.70 | 997,784 | 13.25 | 382,391 | 10.42 | 17.02 | 1.08 |
| 7 | 14-May | 430.95 | 463.00 | 427.50 | 438.50 | 446.68 | 3.31 | 2,924.36 | 2,541,692 | 33.76 | 672,072 | 18.31 | 30.02 | 1.89 |
| 8 | 13-May | 401.00 | 431.00 | 401.00 | 424.45 | 420.30 | 5.39 | 2,830.66 | 783,658 | 10.41 | 280,033 | 7.63 | 11.77 | 0.79 |
| 9 | 12-May | 369.00 | 409.40 | 363.00 | 402.75 | 392.37 | 17.57 | 2,685.94 | 749,603 | 9.96 | 220,295 | 6.00 | 8.64 | 0.62 |
| 10 | 09-May | 346.00 | 349.85 | 336.60 | 342.55 | 341.40 | -2.77 | 2,284.47 | 163,209 | 2.17 | 77,410 | 2.11 | 2.64 | 0.22 |
| 11 | 08-May | 357.50 | 364.95 | 350.00 | 352.30 | 358.65 | -2.14 | 2,349.49 | 115,122 | 1.53 | 57,641 | 1.57 | 2.07 | 0.16 |
| 12 | 07-May | 350.15 | 365.00 | 350.15 | 360.00 | 358.20 | -0.63 | 2,400.00 | 165,212 | 2.19 | 75,636 | 2.06 | 2.71 | 0.21 |
| 13 | 06-May | 382.00 | 382.00 | 360.00 | 362.30 | 367.55 | -3.73 | 2,416.18 | 135,551 | 1.80 | 57,647 | 1.57 | 2.12 | 0.16 |
| 14 | 05-May | 368.00 | 387.20 | 366.40 | 376.35 | 374.18 | 3.32 | 2,509.88 | 202,447 | 2.69 | 71,240 | 1.94 | 2.67 | 0.20 |
| 15 | 02-May | 372.95 | 377.35 | 361.45 | 364.25 | 367.71 | -1.70 | 2,429.18 | 160,776 | 2.14 | 72,876 | 1.98 | 2.68 | 0.21 |
| 16 | 30-Apr | 388.95 | 392.90 | 367.20 | 370.55 | 375.76 | -4.37 | 2,471.20 | 224,465 | 2.98 | 112,005 | 3.05 | 4.21 | 0.32 |
| 17 | 29-Apr | 394.75 | 398.85 | 385.10 | 387.50 | 391.48 | -0.36 | 2,584.24 | 75,290 | 1.00 | 36,713 | 1.00 | 1.44 | 0.10 |
| 18 | 28-Apr | 379.30 | 397.00 | 379.30 | 388.90 | 386.94 | -0.09 | 2,593.57 | 107,902 | 1.43 | 46,583 | 1.27 | 1.80 | 0.13 |
| 19 | 25-Apr | 409.95 | 414.75 | 385.30 | 389.25 | 392.39 | -4.53 | 2,595.91 | 240,655 | 3.20 | 116,314 | 3.17 | 4.56 | 0.33 |
| 20 | 24-Apr | 407.85 | 422.40 | 405.50 | 407.70 | 410.41 | 0.54 | 2,718.95 | 208,028 | 2.76 | 89,322 | 2.43 | 3.67 | 0.25 |
| 21 | 23-Apr | 412.00 | 415.00 | 395.60 | 405.50 | 404.51 | -0.30 | 2,704.28 | 198,905 | 2.64 | 99,709 | 2.72 | 4.03 | 0.28 |
| 22 | 22-Apr | 408.25 | 416.35 | 405.00 | 406.70 | 410.88 | -0.66 | 2,712.28 | 155,717 | 2.07 | 75,240 | 2.05 | 3.09 | 0.21 |
| 23 | 21-Apr | 406.00 | 413.80 | 401.40 | 409.40 | 408.26 | 0.00 | 2,730.29 | 229,956 | 3.05 | 117,180 | 3.19 | 4.78 | 0.33 |
| 24 | 17-Apr | 413.00 | 418.00 | 406.85 | 409.40 | 411.60 | -0.07 | 2,730.29 | 187,009 | 2.48 | 71,751 | 1.95 | 2.95 | 0.20 |
| 25 | 16-Apr | 416.00 | 422.15 | 400.05 | 409.70 | 413.14 | -1.74 | 2,732.29 | 218,161 | 2.90 | 126,483 | 3.45 | 5.23 | 0.36 |
| 26 | 15-Apr | 410.35 | 423.10 | 409.05 | 416.95 | 416.42 | 3.64 | 2,780.64 | 275,473 | 3.66 | 160,877 | 4.38 | 6.70 | 0.45 |
| 27 | 11-Apr | 415.00 | 415.00 | 394.30 | 402.30 | 400.41 | 3.00 | 2,682.94 | 173,848 | 2.31 | 75,855 | 2.07 | 3.04 | 0.21 |
| 28 | 09-Apr | 391.00 | 400.85 | 382.40 | 390.60 | 389.79 | -1.38 | 2,604.91 | 109,058 | 1.45 | 53,687 | 1.46 | 2.09 | 0.15 |
| 29 | 08-Apr | 398.90 | 408.65 | 380.00 | 396.05 | 392.42 | 5.30 | 2,641.26 | 201,215 | 2.67 | 84,968 | 2.31 | 3.33 | 0.24 |
| 30 | 07-Apr | 343.10 | 387.15 | 343.10 | 376.10 | 373.40 | -7.72 | 2,508.21 | 405,140 | 5.38 | 188,601 | 5.14 | 7.04 | 0.53 |
| 31 | 04-Apr | 441.30 | 443.70 | 407.55 | 407.55 | 423.53 | -5.00 | 2,717.95 | 495,547 | 6.58 | 262,380 | 7.15 | 11.11 | 0.74 |
| 32 | 03-Apr | 402.00 | 429.00 | 399.95 | 429.00 | 419.06 | 4.99 | 2,861.00 | 253,876 | 3.37 | 150,731 | 4.11 | 6.32 | 0.42 |
| 33 | 02-Apr | 394.00 | 408.60 | 386.45 | 408.60 | 401.03 | 5.00 | 2,724.95 | 199,580 | 2.65 | 121,307 | 3.30 | 4.86 | 0.34 |
| 34 | 01-Apr | 378.10 | 389.15 | 371.00 | 389.15 | 383.24 | 4.99 | 2,595.24 | 201,363 | 2.67 | 109,047 | 2.97 | 4.18 | 0.31 |
| 35 | 28-Mar | 387.00 | 389.70 | 369.00 | 370.65 | 376.53 | -2.42 | 2,471.86 | 180,105 | 2.39 | 105,597 | 2.88 | 3.98 | 0.30 |
| 36 | 27-Mar | 365.00 | 381.90 | 363.00 | 379.85 | 372.98 | 3.90 | 2,533.22 | 422,139 | 5.61 | 237,203 | 6.46 | 8.85 | 0.67 |
| 37 | 26-Mar | 372.10 | 383.80 | 363.55 | 365.60 | 372.01 | -1.63 | 2,438.19 | 296,436 | 3.94 | 128,735 | 3.51 | 4.79 | 0.36 |
| 38 | 25-Mar | 397.90 | 397.90 | 370.50 | 371.65 | 378.66 | -4.66 | 2,478.53 | 273,818 | 3.64 | 162,019 | 4.41 | 6.14 | 0.45 |
| 39 | 24-Mar | 390.00 | 404.00 | 388.00 | 389.80 | 394.43 | 0.74 | 2,599.58 | 281,179 | 3.73 | 162,268 | 4.42 | 6.40 | 0.46 |
| 40 | 21-Mar | 384.55 | 396.40 | 382.90 | 386.95 | 389.74 | 1.24 | 2,580.57 | 251,927 | 3.35 | 128,782 | 3.51 | 5.02 | 0.36 |
| 41 | 20-Mar | 385.15 | 393.95 | 380.00 | 382.20 | 384.01 | 0.09 | 2,548.89 | 196,844 | 2.61 | 121,508 | 3.31 | 4.67 | 0.34 |
| 42 | 19-Mar | 376.40 | 388.75 | 375.00 | 381.85 | 382.30 | 3.13 | 2,546.56 | 239,957 | 3.19 | 130,692 | 3.56 | 5.00 | 0.37 |
| 43 | 18-Mar | 365.95 | 375.20 | 363.35 | 370.25 | 369.64 | 3.08 | 2,469.20 | 208,418 | 2.77 | 131,416 | 3.58 | 4.86 | 0.37 |
| 44 | 17-Mar | 361.95 | 371.50 | 356.60 | 359.20 | 362.52 | 0.91 | 2,395.50 | 154,941 | 2.06 | 95,263 | 2.59 | 3.45 | 0.27 |
| 45 | 13-Mar | 369.00 | 370.75 | 354.00 | 355.95 | 358.54 | -1.34 | 2,373.83 | 239,443 | 3.18 | 129,606 | 3.53 | 4.65 | 0.36 |
| 46 | 12-Mar | 369.00 | 374.75 | 359.00 | 360.80 | 362.89 | -1.74 | 2,406.18 | 150,228 | 2.00 | 96,278 | 2.62 | 3.49 | 0.27 |
| 47 | 11-Mar | 354.30 | 374.00 | 353.30 | 367.20 | 363.83 | -0.64 | 2,448.86 | 254,536 | 3.38 | 143,078 | 3.90 | 5.21 | 0.40 |
| 48 | 10-Mar | 388.55 | 393.00 | 369.15 | 369.55 | 376.80 | -4.89 | 2,464.53 | 257,397 | 3.42 | 164,179 | 4.47 | 6.19 | 0.46 |
| 49 | 07-Mar | 380.75 | 403.95 | 377.80 | 388.55 | 397.41 | 0.99 | 2,591.24 | 406,594 | 5.40 | 144,945 | 3.95 | 5.76 | 0.41 |
| 50 | 06-Mar | 382.15 | 393.45 | 379.00 | 384.75 | 385.90 | 1.81 | 2,565.90 | 252,181 | 3.35 | 108,613 | 2.96 | 4.19 | 0.30 |
| 51 | 05-Mar | 363.90 | 377.90 | 361.95 | 377.90 | 376.37 | 4.99 | 2,520.22 | 507,661 | 6.74 | 210,468 | 5.73 | 7.92 | 0.59 |
| 52 | 04-Mar | 354.00 | 384.10 | 348.80 | 359.95 | 370.84 | -1.61 | 2,400.51 | 422,201 | 5.61 | 188,222 | 5.13 | 6.98 | 0.53 |
| 53 | 03-Mar | 381.40 | 385.80 | 355.15 | 365.85 | 363.96 | -2.14 | 2,439.85 | 235,881 | 3.13 | 111,047 | 3.02 | 4.04 | 0.31 |
| 54 | 28-Feb | 378.05 | 388.80 | 369.80 | 373.85 | 375.18 | -3.96 | 2,493.21 | 165,744 | 2.20 | 86,853 | 2.37 | 3.26 | 0.24 |
| 55 | 27-Feb | 408.00 | 408.00 | 386.65 | 389.25 | 391.35 | -3.09 | 2,595.91 | 172,391 | 2.29 | 72,211 | 1.97 | 2.83 | 0.20 |
| 56 | 25-Feb | 410.00 | 413.90 | 397.55 | 401.65 | 403.38 | 0.02 | 2,678.60 | 65,198 | 0.87 | 31,924 | 0.87 | 1.29 | 0.09 |
| 57 | 24-Feb | 405.00 | 414.95 | 395.00 | 401.55 | 401.93 | -1.69 | 2,677.94 | 193,276 | 2.57 | 84,172 | 2.29 | 3.38 | 0.24 |
| 58 | 21-Feb | 421.00 | 433.80 | 405.15 | 408.45 | 416.32 | -1.93 | 2,723.95 | 239,596 | 3.18 | 112,015 | 3.05 | 4.66 | 0.31 |
| 59 | 20-Feb | 401.90 | 416.50 | 390.00 | 416.50 | 411.37 | 4.99 | 2,777.64 | 323,894 | 4.30 | 125,951 | 3.43 | 5.18 | 0.35 |
| 60 | 19-Feb | 377.00 | 396.70 | 366.55 | 396.70 | 393.88 | 4.99 | 2,645.59 | 178,152 | 2.37 | 88,657 | 2.41 | 3.49 | 0.25 |
| 61 | 18-Feb | 391.00 | 399.75 | 377.50 | 377.85 | 381.20 | -4.96 | 2,519.88 | 189,169 | 2.51 | 110,072 | 3.00 | 4.20 | 0.31 |
| 62 | 17-Feb | 409.00 | 415.30 | 391.55 | 397.55 | 400.36 | -2.37 | 2,651.26 | 211,583 | 2.81 | 105,133 | 2.86 | 4.21 | 0.29 |
| 63 | 14-Feb | 411.00 | 427.70 | 391.35 | 407.20 | 404.36 | -0.43 | 2,715.62 | 297,553 | 3.95 | 113,170 | 3.08 | 4.58 | 0.32 |
| 64 | 13-Feb | 387.00 | 417.70 | 387.00 | 408.95 | 412.14 | 2.79 | 2,727.29 | 289,238 | 3.84 | 99,380 | 2.71 | 4.10 | 0.28 |
| 65 | 12-Feb | 385.80 | 401.80 | 363.65 | 397.85 | 388.54 | 3.96 | 2,653.26 | 326,120 | 4.33 | 159,809 | 4.35 | 6.21 | 0.45 |
| 66 | 11-Feb | 404.00 | 405.45 | 382.70 | 382.70 | 386.40 | -5.00 | 2,552.23 | 237,491 | 3.15 | 137,250 | 3.74 | 5.30 | 0.38 |
| 67 | 10-Feb | 425.00 | 428.00 | 398.90 | 402.85 | 405.29 | -4.06 | 2,686.61 | 220,062 | 2.92 | 123,126 | 3.35 | 4.99 | 0.35 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS