| Macro-sector: Utilities | Band: 10 | High52 Price: 675.0 | Mkt_Cap Category: Others |
| Sector: Power | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: 386.45; Drift%: 9.92 |
| Industry: Power | Face Value: 5 | Low52 Price: 340.9 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 66,690,000 | Low52 Date: 28-Jan-2025 | SHP: 45.01 / 0.6 / 0.91 / 53.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 559.9 / 340.9 | Month: 404.0 / 348.8 | Week: 404.0 / 363.0 | Day: 429.0 / 399.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 402.00 | 429.00 | 399.95 | 429.00 | 419.06 | 4.99 | 2,861.00 | 253,876 | 1.69 | 150,731 | 1.58 | 6.32 | 0.42 |
| 2 | 02-Apr | 394.00 | 408.60 | 386.45 | 408.60 | 401.03 | 5.00 | 2,724.95 | 199,580 | 1.33 | 121,307 | 1.27 | 4.86 | 0.34 |
| 3 | 01-Apr | 378.10 | 389.15 | 371.00 | 389.15 | 383.24 | 4.99 | 2,595.24 | 201,363 | 1.34 | 109,047 | 1.14 | 4.18 | 0.31 |
| 4 | 28-Mar | 387.00 | 389.70 | 369.00 | 370.65 | 376.53 | -2.42 | 2,471.86 | 180,105 | 1.20 | 105,597 | 1.11 | 3.98 | 0.30 |
| 5 | 27-Mar | 365.00 | 381.90 | 363.00 | 379.85 | 372.98 | 3.90 | 2,533.22 | 422,139 | 2.81 | 237,203 | 2.49 | 8.85 | 0.67 |
| 6 | 26-Mar | 372.10 | 383.80 | 363.55 | 365.60 | 372.01 | -1.63 | 2,438.19 | 296,436 | 1.97 | 128,735 | 1.35 | 4.79 | 0.36 |
| 7 | 25-Mar | 397.90 | 397.90 | 370.50 | 371.65 | 378.66 | -4.66 | 2,478.53 | 273,818 | 1.82 | 162,019 | 1.70 | 6.14 | 0.45 |
| 8 | 24-Mar | 390.00 | 404.00 | 388.00 | 389.80 | 394.43 | 0.74 | 2,599.58 | 281,179 | 1.87 | 162,268 | 1.70 | 6.40 | 0.46 |
| 9 | 21-Mar | 384.55 | 396.40 | 382.90 | 386.95 | 389.74 | 1.24 | 2,580.57 | 251,927 | 1.68 | 128,782 | 1.35 | 5.02 | 0.36 |
| 10 | 20-Mar | 385.15 | 393.95 | 380.00 | 382.20 | 384.01 | 0.09 | 2,548.89 | 196,844 | 1.31 | 121,508 | 1.28 | 4.67 | 0.34 |
| 11 | 19-Mar | 376.40 | 388.75 | 375.00 | 381.85 | 382.30 | 3.13 | 2,546.56 | 239,957 | 1.60 | 130,692 | 1.37 | 5.00 | 0.37 |
| 12 | 18-Mar | 365.95 | 375.20 | 363.35 | 370.25 | 369.64 | 3.08 | 2,469.20 | 208,418 | 1.39 | 131,416 | 1.38 | 4.86 | 0.37 |
| 13 | 17-Mar | 361.95 | 371.50 | 356.60 | 359.20 | 362.52 | 0.91 | 2,395.50 | 154,941 | 1.03 | 95,263 | 1.00 | 3.45 | 0.27 |
| 14 | 13-Mar | 369.00 | 370.75 | 354.00 | 355.95 | 358.54 | -1.34 | 2,373.83 | 239,443 | 1.59 | 129,606 | 1.36 | 4.65 | 0.36 |
| 15 | 12-Mar | 369.00 | 374.75 | 359.00 | 360.80 | 362.89 | -1.74 | 2,406.18 | 150,228 | 1.00 | 96,278 | 1.01 | 3.49 | 0.27 |
| 16 | 11-Mar | 354.30 | 374.00 | 353.30 | 367.20 | 363.83 | -0.64 | 2,448.86 | 254,536 | 1.69 | 143,078 | 1.50 | 5.21 | 0.40 |
| 17 | 10-Mar | 388.55 | 393.00 | 369.15 | 369.55 | 376.80 | -4.89 | 2,464.53 | 257,397 | 1.71 | 164,179 | 1.72 | 6.19 | 0.46 |
| 18 | 07-Mar | 380.75 | 403.95 | 377.80 | 388.55 | 397.41 | 0.99 | 2,591.24 | 406,594 | 2.71 | 144,945 | 1.52 | 5.76 | 0.41 |
| 19 | 06-Mar | 382.15 | 393.45 | 379.00 | 384.75 | 385.90 | 1.81 | 2,565.90 | 252,181 | 1.68 | 108,613 | 1.14 | 4.19 | 0.30 |
| 20 | 05-Mar | 363.90 | 377.90 | 361.95 | 377.90 | 376.37 | 4.99 | 2,520.22 | 507,661 | 3.38 | 210,468 | 2.21 | 7.92 | 0.59 |
| 21 | 04-Mar | 354.00 | 384.10 | 348.80 | 359.95 | 370.84 | -1.61 | 2,400.51 | 422,201 | 2.81 | 188,222 | 1.98 | 6.98 | 0.53 |
| 22 | 03-Mar | 381.40 | 385.80 | 355.15 | 365.85 | 363.96 | -2.14 | 2,439.85 | 235,881 | 1.57 | 111,047 | 1.17 | 4.04 | 0.31 |
| 23 | 28-Feb | 378.05 | 388.80 | 369.80 | 373.85 | 375.18 | -3.96 | 2,493.21 | 165,744 | 1.10 | 86,853 | 0.91 | 3.26 | 0.24 |
| 24 | 27-Feb | 408.00 | 408.00 | 386.65 | 389.25 | 391.35 | -3.09 | 2,595.91 | 172,391 | 1.15 | 72,211 | 0.76 | 2.83 | 0.20 |
| 25 | 25-Feb | 410.00 | 413.90 | 397.55 | 401.65 | 403.38 | 0.02 | 2,678.60 | 65,198 | 0.43 | 31,924 | 0.34 | 1.29 | 0.09 |
| 26 | 24-Feb | 405.00 | 414.95 | 395.00 | 401.55 | 401.93 | -1.69 | 2,677.94 | 193,276 | 1.29 | 84,172 | 0.88 | 3.38 | 0.24 |
| 27 | 21-Feb | 421.00 | 433.80 | 405.15 | 408.45 | 416.32 | -1.93 | 2,723.95 | 239,596 | 1.59 | 112,015 | 1.18 | 4.66 | 0.31 |
| 28 | 20-Feb | 401.90 | 416.50 | 390.00 | 416.50 | 411.37 | 4.99 | 2,777.64 | 323,894 | 2.16 | 125,951 | 1.32 | 5.18 | 0.35 |
| 29 | 19-Feb | 377.00 | 396.70 | 366.55 | 396.70 | 393.88 | 4.99 | 2,645.59 | 178,152 | 1.19 | 88,657 | 0.93 | 3.49 | 0.25 |
| 30 | 18-Feb | 391.00 | 399.75 | 377.50 | 377.85 | 381.20 | -4.96 | 2,519.88 | 189,169 | 1.26 | 110,072 | 1.16 | 4.20 | 0.31 |
| 31 | 17-Feb | 409.00 | 415.30 | 391.55 | 397.55 | 400.36 | -2.37 | 2,651.26 | 211,583 | 1.41 | 105,133 | 1.10 | 4.21 | 0.29 |
| 32 | 14-Feb | 411.00 | 427.70 | 391.35 | 407.20 | 404.36 | -0.43 | 2,715.62 | 297,553 | 1.98 | 113,170 | 1.19 | 4.58 | 0.32 |
| 33 | 13-Feb | 387.00 | 417.70 | 387.00 | 408.95 | 412.14 | 2.79 | 2,727.29 | 289,238 | 1.93 | 99,380 | 1.04 | 4.10 | 0.28 |
| 34 | 12-Feb | 385.80 | 401.80 | 363.65 | 397.85 | 388.54 | 3.96 | 2,653.26 | 326,120 | 2.17 | 159,809 | 1.68 | 6.21 | 0.45 |
| 35 | 11-Feb | 404.00 | 405.45 | 382.70 | 382.70 | 386.40 | -5.00 | 2,552.23 | 237,491 | 1.58 | 137,250 | 1.44 | 5.30 | 0.38 |
| 36 | 10-Feb | 425.00 | 428.00 | 398.90 | 402.85 | 405.29 | -4.06 | 2,686.61 | 220,062 | 1.46 | 123,126 | 1.29 | 4.99 | 0.35 |
| 37 | 07-Feb | 460.00 | 462.55 | 418.55 | 419.90 | 449.18 | -4.69 | 2,800.31 | 1,239,501 | 8.25 | 343,340 | 3.60 | 15.42 | 0.96 |
| 38 | 06-Feb | 426.15 | 440.55 | 414.95 | 440.55 | 430.58 | 4.99 | 2,938.03 | 356,378 | 2.37 | 200,678 | 2.11 | 8.64 | 0.56 |
| 39 | 05-Feb | 413.80 | 428.40 | 406.75 | 419.60 | 419.21 | 2.44 | 2,798.31 | 235,637 | 1.57 | 117,679 | 1.24 | 4.93 | 0.33 |
| 40 | 04-Feb | 400.95 | 418.75 | 393.20 | 409.60 | 409.29 | 2.70 | 2,731.62 | 311,217 | 2.07 | 121,275 | 1.27 | 4.96 | 0.34 |
| 41 | 03-Feb | 413.00 | 435.45 | 395.20 | 398.85 | 418.90 | -3.83 | 2,659.93 | 605,770 | 4.03 | 192,608 | 2.02 | 8.07 | 0.54 |
| 42 | 01-Feb | 408.40 | 414.75 | 390.00 | 414.75 | 410.99 | 5.00 | 2,765.97 | 543,162 | 3.62 | 289,246 | 3.04 | 11.89 | 0.81 |
| 43 | 31-Jan | 395.00 | 395.00 | 393.95 | 395.00 | 394.97 | 5.00 | 2,634.00 | 88,353 | 0.59 | 83,746 | 0.88 | 3.31 | 0.23 |
| 44 | 30-Jan | 370.00 | 376.20 | 367.35 | 376.20 | 375.32 | 5.00 | 2,508.88 | 81,058 | 0.54 | 75,230 | 0.79 | 2.82 | 0.21 |
| 45 | 29-Jan | 345.05 | 358.30 | 344.10 | 358.30 | 356.36 | 5.00 | 2,389.50 | 83,250 | 0.55 | 60,844 | 0.64 | 2.17 | 0.17 |
| 46 | 28-Jan | 354.50 | 365.50 | 340.90 | 341.25 | 344.13 | -4.89 | 2,275.80 | 482,745 | 3.21 | 245,549 | 2.58 | 8.45 | 0.69 |
| 47 | 27-Jan | 394.80 | 394.80 | 358.80 | 358.80 | 363.93 | -10.00 | 2,392.84 | 574,970 | 3.83 | 335,018 | 3.52 | 12.19 | 0.94 |
| 48 | 24-Jan | 429.60 | 429.60 | 393.05 | 398.65 | 407.19 | -6.50 | 2,658.60 | 348,719 | 2.32 | 221,638 | 2.33 | 9.02 | 0.62 |
| 49 | 23-Jan | 422.25 | 442.00 | 407.00 | 426.35 | 429.77 | 0.57 | 2,843.33 | 247,688 | 1.65 | 137,793 | 1.45 | 5.92 | 0.39 |
| 50 | 22-Jan | 459.00 | 461.85 | 411.95 | 423.90 | 428.92 | -7.66 | 2,826.99 | 415,187 | 2.76 | 248,103 | 2.60 | 10.64 | 0.70 |
| 51 | 21-Jan | 482.60 | 486.80 | 451.55 | 456.35 | 467.08 | -4.54 | 3,043.40 | 133,389 | 0.89 | 61,842 | 0.65 | 2.89 | 0.17 |
| 52 | 20-Jan | 440.00 | 481.95 | 440.00 | 477.05 | 471.84 | 0.94 | 3,181.45 | 139,718 | 0.93 | 69,957 | 0.73 | 3.30 | 0.20 |
| 53 | 17-Jan | 467.15 | 483.15 | 458.70 | 472.55 | 472.57 | 1.14 | 3,151.44 | 216,912 | 1.44 | 77,178 | 0.81 | 3.65 | 0.22 |
| 54 | 16-Jan | 447.00 | 477.75 | 446.85 | 467.15 | 462.93 | 5.89 | 3,115.42 | 372,868 | 2.48 | 153,848 | 1.61 | 7.12 | 0.43 |
| 55 | 15-Jan | 460.00 | 471.45 | 434.05 | 439.65 | 447.58 | -2.83 | 2,932.03 | 313,910 | 2.09 | 146,292 | 1.54 | 6.55 | 0.41 |
| 56 | 14-Jan | 440.00 | 459.90 | 436.65 | 452.10 | 446.67 | 2.40 | 3,015.05 | 278,149 | 1.85 | 105,195 | 1.10 | 4.70 | 0.30 |
| 57 | 13-Jan | 465.95 | 465.95 | 427.60 | 441.25 | 444.28 | -6.37 | 2,942.70 | 628,303 | 4.18 | 369,859 | 3.88 | 16.43 | 1.04 |
| 58 | 10-Jan | 491.80 | 495.15 | 461.95 | 469.35 | 471.77 | -4.37 | 3,130.10 | 405,209 | 2.70 | 220,927 | 2.32 | 10.42 | 0.62 |
| 59 | 09-Jan | 495.50 | 516.30 | 481.70 | 489.85 | 496.46 | -5.36 | 3,266.81 | 422,815 | 2.81 | 215,089 | 2.26 | 10.68 | 0.60 |
| 60 | 08-Jan | 520.00 | 522.00 | 508.00 | 516.10 | 515.26 | -0.19 | 3,441.87 | 77,484 | 0.52 | 40,272 | 0.42 | 2.08 | 0.11 |
| 61 | 07-Jan | 519.65 | 530.00 | 506.80 | 517.10 | 517.67 | -0.03 | 3,448.54 | 128,105 | 0.85 | 72,377 | 0.76 | 3.75 | 0.20 |
| 62 | 06-Jan | 540.15 | 543.95 | 513.35 | 517.25 | 525.13 | -4.58 | 3,449.54 | 195,745 | 1.30 | 112,823 | 1.18 | 5.92 | 0.32 |
| 63 | 03-Jan | 549.80 | 559.90 | 540.10 | 540.95 | 549.40 | -0.99 | 3,607.60 | 122,424 | 0.81 | 73,077 | 0.77 | 4.01 | 0.20 |
| 64 | 02-Jan | 545.00 | 548.80 | 535.10 | 546.30 | 543.20 | 0.95 | 3,643.27 | 110,447 | 0.74 | 60,255 | 0.63 | 3.27 | 0.17 |
| 65 | 01-Jan | 540.00 | 553.85 | 532.70 | 541.10 | 546.06 | 0.82 | 3,608.60 | 83,701 | 0.56 | 42,450 | 0.45 | 2.32 | 0.12 |
| 66 | 31-Dec | 540.00 | 556.15 | 526.35 | 536.65 | 534.96 | -0.04 | 3,578.92 | 149,543 | 1.00 | 63,371 | 0.67 | 3.39 | 0.18 |
| 67 | 30-Dec | 534.80 | 572.45 | 525.85 | 536.85 | 545.05 | 1.51 | 3,580.25 | 254,320 | 1.69 | 93,402 | 0.98 | 5.09 | 0.26 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS