| Macro-sector: Utilities | Band: 5 | High52 Price: 745.33 | Mkt_Cap Category: Others |
| Sector: Power | Lot Size: 1 | High52 Date: 12-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 5 | Low52 Price: 313.4 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 196,890,605 | Low52 Date: 29-Jan-2025 | SHP: 48.77 / 8.85 / 1.87 / 40.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 864.8 / 313.4 | Month: 447.6 / 359.35 | Week: 447.6 / 403.2 | Day: 441.75 / 409.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 413.00 | 441.75 | 409.05 | 430.15 | 434.83 | 2.23 | 8,469.25 | 1,451,294 | 3.22 | 460,250 | 2.37 | 20.01 | 0.58 |
| 2 | 02-Apr | 416.00 | 426.60 | 402.00 | 420.75 | 416.29 | 2.12 | 8,284.17 | 580,097 | 1.29 | 218,507 | 1.13 | 9.10 | 0.27 |
| 3 | 01-Apr | 404.90 | 417.95 | 402.70 | 412.00 | 412.06 | 0.86 | 8,111.00 | 469,589 | 1.04 | 194,079 | 1.00 | 8.00 | 0.24 |
| 4 | 28-Mar | 422.00 | 424.20 | 405.75 | 408.50 | 413.71 | -2.07 | 8,042.98 | 862,907 | 1.92 | 432,088 | 2.23 | 17.88 | 0.54 |
| 5 | 27-Mar | 404.00 | 421.00 | 403.20 | 417.15 | 412.53 | 2.29 | 8,213.29 | 1,221,615 | 2.71 | 646,694 | 3.33 | 26.68 | 0.81 |
| 6 | 26-Mar | 419.00 | 430.95 | 406.00 | 407.80 | 417.18 | -4.05 | 8,029.20 | 860,824 | 1.91 | 486,222 | 2.51 | 20.28 | 0.61 |
| 7 | 25-Mar | 440.00 | 444.40 | 423.00 | 425.00 | 432.48 | -3.13 | 8,367.00 | 828,827 | 1.84 | 458,847 | 2.36 | 19.84 | 0.58 |
| 8 | 24-Mar | 433.00 | 447.60 | 430.00 | 438.75 | 438.94 | 2.28 | 8,638.58 | 902,704 | 2.00 | 520,902 | 2.68 | 22.86 | 0.65 |
| 9 | 21-Mar | 416.20 | 435.65 | 414.30 | 428.95 | 430.08 | 3.37 | 8,445.62 | 1,368,280 | 3.04 | 700,519 | 3.61 | 30.13 | 0.88 |
| 10 | 20-Mar | 404.00 | 416.50 | 396.10 | 414.95 | 409.00 | 3.85 | 8,169.98 | 1,178,169 | 2.62 | 574,229 | 2.96 | 23.00 | 0.72 |
| 11 | 19-Mar | 386.00 | 402.15 | 385.05 | 399.55 | 397.72 | 4.32 | 7,866.76 | 1,381,712 | 3.07 | 528,073 | 2.72 | 21.00 | 0.66 |
| 12 | 18-Mar | 385.00 | 386.40 | 380.00 | 383.00 | 383.43 | 1.18 | 7,540.00 | 670,553 | 1.49 | 365,990 | 1.89 | 14.03 | 0.46 |
| 13 | 17-Mar | 381.50 | 394.80 | 377.10 | 378.55 | 383.50 | 0.21 | 7,453.29 | 646,419 | 1.43 | 348,165 | 1.79 | 13.35 | 0.44 |
| 14 | 13-Mar | 382.20 | 386.65 | 376.00 | 377.75 | 379.69 | -1.16 | 7,437.54 | 711,563 | 1.58 | 542,176 | 2.79 | 20.59 | 0.68 |
| 15 | 12-Mar | 383.55 | 389.00 | 376.05 | 382.20 | 381.94 | -0.08 | 7,525.16 | 450,472 | 1.00 | 212,267 | 1.09 | 8.11 | 0.27 |
| 16 | 11-Mar | 382.00 | 384.50 | 370.25 | 382.50 | 378.61 | -0.95 | 7,531.07 | 586,029 | 1.30 | 200,868 | 1.03 | 7.61 | 0.25 |
| 17 | 10-Mar | 407.00 | 410.00 | 385.10 | 386.15 | 393.64 | -4.74 | 7,602.93 | 732,844 | 1.63 | 435,957 | 2.25 | 17.16 | 0.55 |
| 18 | 07-Mar | 391.65 | 411.20 | 390.90 | 405.35 | 406.30 | 3.50 | 7,980.96 | 1,419,242 | 3.15 | 458,345 | 2.36 | 18.62 | 0.57 |
| 19 | 06-Mar | 403.75 | 407.95 | 390.00 | 391.65 | 396.30 | -0.99 | 7,711.22 | 913,366 | 2.03 | 454,063 | 2.34 | 17.99 | 0.57 |
| 20 | 05-Mar | 384.95 | 402.00 | 384.90 | 395.55 | 398.18 | 3.30 | 7,788.01 | 1,481,671 | 3.29 | 456,833 | 2.35 | 18.19 | 0.57 |
| 21 | 04-Mar | 364.15 | 394.85 | 364.15 | 382.90 | 388.78 | 1.82 | 7,538.94 | 1,491,576 | 3.31 | 415,523 | 2.14 | 16.15 | 0.52 |
| 22 | 03-Mar | 382.80 | 386.45 | 359.35 | 376.05 | 369.49 | -0.58 | 7,404.07 | 1,407,669 | 3.12 | 572,343 | 2.95 | 21.15 | 0.72 |
| 23 | 28-Feb | 391.90 | 391.90 | 374.10 | 378.25 | 378.58 | -3.81 | 7,447.39 | 874,280 | 1.94 | 430,274 | 2.22 | 16.29 | 0.54 |
| 24 | 27-Feb | 410.00 | 416.00 | 390.50 | 393.25 | 399.20 | -1.11 | 7,742.72 | 893,030 | 1.98 | 365,844 | 1.89 | 14.60 | 0.46 |
| 25 | 25-Feb | 403.95 | 406.00 | 393.10 | 397.65 | 400.14 | -0.38 | 7,829.35 | 567,829 | 1.26 | 203,345 | 1.05 | 8.14 | 0.26 |
| 26 | 24-Feb | 397.00 | 408.20 | 384.35 | 399.15 | 394.80 | -1.07 | 7,858.89 | 1,173,169 | 2.60 | 390,998 | 2.01 | 15.44 | 0.49 |
| 27 | 21-Feb | 414.00 | 425.00 | 395.00 | 403.45 | 414.20 | -2.60 | 7,943.55 | 1,167,414 | 2.59 | 493,093 | 2.54 | 20.42 | 0.62 |
| 28 | 20-Feb | 396.30 | 414.20 | 391.50 | 414.20 | 403.51 | 4.99 | 8,155.21 | 859,879 | 1.91 | 338,864 | 1.75 | 13.67 | 0.43 |
| 29 | 19-Feb | 364.75 | 394.50 | 361.20 | 394.50 | 391.54 | 4.99 | 7,767.33 | 1,094,392 | 2.43 | 436,070 | 2.25 | 17.07 | 0.55 |
| 30 | 18-Feb | 395.00 | 397.45 | 375.75 | 375.75 | 379.14 | -5.04 | 7,398.16 | 715,989 | 1.59 | 394,494 | 2.03 | 14.96 | 0.49 |
| 31 | 17-Feb | 412.90 | 417.00 | 394.75 | 395.70 | 401.72 | -4.77 | 7,790.96 | 924,350 | 2.05 | 422,360 | 2.18 | 16.97 | 0.53 |
| 32 | 14-Feb | 434.40 | 447.00 | 408.00 | 415.50 | 427.51 | -2.82 | 8,180.80 | 1,540,132 | 3.42 | 796,993 | 4.11 | 34.07 | 1.00 |
| 33 | 13-Feb | 407.00 | 427.55 | 407.00 | 427.55 | 422.11 | 5.00 | 8,418.06 | 391,476 | 0.87 | 230,347 | 1.19 | 9.72 | 0.29 |
| 34 | 12-Feb | 413.15 | 423.40 | 407.15 | 407.20 | 410.69 | -4.98 | 8,017.39 | 1,714,640 | 3.81 | 588,172 | 3.03 | 24.16 | 0.74 |
| 35 | 11-Feb | 437.00 | 455.45 | 428.55 | 428.55 | 431.66 | -5.00 | 8,437.75 | 613,358 | 1.36 | 271,807 | 1.40 | 11.73 | 0.34 |
| 36 | 10-Feb | 485.00 | 485.00 | 451.10 | 451.10 | 463.61 | -5.00 | 8,881.74 | 2,624,414 | 5.83 | 1,888,664 | 9.73 | 87.56 | 2.37 |
| 37 | 07-Feb | 474.85 | 474.85 | 474.85 | 474.85 | 474.85 | 5.00 | 9,349.35 | 119,304 | 0.26 | 119,304 | 0.61 | 5.67 | 0.15 |
| 38 | 06-Feb | 432.10 | 452.25 | 418.10 | 452.25 | 437.77 | 4.99 | 8,904.38 | 1,506,793 | 3.34 | 597,591 | 3.08 | 26.16 | 0.75 |
| 39 | 05-Feb | 415.00 | 430.75 | 400.10 | 430.75 | 420.83 | 5.00 | 8,481.06 | 733,541 | 1.63 | 402,600 | 2.07 | 16.94 | 0.51 |
| 40 | 04-Feb | 425.10 | 425.10 | 404.90 | 410.25 | 416.40 | 1.32 | 8,077.44 | 2,849,621 | 6.33 | 1,408,656 | 7.26 | 58.66 | 1.77 |
| 41 | 03-Feb | 397.00 | 404.90 | 397.00 | 404.90 | 402.07 | 4.99 | 7,972.10 | 329,847 | 0.73 | 312,630 | 1.61 | 12.57 | 0.39 |
| 42 | 01-Feb | 362.70 | 385.65 | 357.70 | 385.65 | 378.89 | 5.00 | 7,593.09 | 1,087,079 | 2.41 | 584,565 | 3.01 | 22.15 | 0.73 |
| 43 | 31-Jan | 367.30 | 367.30 | 367.30 | 367.30 | 367.30 | 4.99 | 7,231.79 | 38,860 | 0.09 | 38,860 | 0.20 | 1.43 | 0.05 |
| 44 | 30-Jan | 349.85 | 349.85 | 349.85 | 349.85 | 349.85 | 5.00 | 6,888.22 | 43,012 | 0.10 | 43,012 | 0.22 | 1.50 | 0.05 |
| 45 | 29-Jan | 319.90 | 333.20 | 313.40 | 333.20 | 328.05 | 4.99 | 6,560.39 | 679,113 | 1.51 | 359,286 | 1.85 | 11.79 | 0.45 |
| 46 | 28-Jan | 325.10 | 329.00 | 317.35 | 317.35 | 319.05 | -5.00 | 6,248.32 | 2,938,131 | 6.52 | 1,154,430 | 5.95 | 36.83 | 1.45 |
| 47 | 27-Jan | 336.55 | 344.70 | 334.05 | 334.05 | 335.23 | -4.99 | 6,577.13 | 1,305,109 | 2.90 | 624,593 | 3.22 | 20.94 | 0.78 |
| 48 | 24-Jan | 357.00 | 367.20 | 351.60 | 351.60 | 355.03 | -5.00 | 6,922.67 | 1,802,127 | 4.00 | 941,023 | 4.85 | 33.41 | 1.18 |
| 49 | 23-Jan | 370.10 | 389.00 | 370.10 | 370.10 | 373.65 | -5.26 | 7,286.92 | 3,038,522 | 6.75 | 1,392,305 | 7.17 | 52.02 | 1.75 |
| 50 | 22-Jan | 410.05 | 410.90 | 389.55 | 389.55 | 393.36 | -5.26 | 7,669.87 | 771,824 | 1.71 | 457,183 | 2.36 | 17.98 | 0.57 |
| 51 | 21-Jan | 421.85 | 427.95 | 409.00 | 410.05 | 415.90 | -2.39 | 8,073.50 | 512,490 | 1.14 | 287,134 | 1.48 | 11.94 | 0.36 |
| 52 | 20-Jan | 420.00 | 426.85 | 415.00 | 419.85 | 419.17 | 0.32 | 8,266.45 | 778,251 | 1.73 | 457,214 | 2.36 | 19.17 | 0.57 |
| 53 | 17-Jan | 429.95 | 432.00 | 417.10 | 418.50 | 421.70 | -1.95 | 8,239.87 | 497,383 | 1.10 | 298,327 | 1.54 | 12.58 | 0.37 |
| 54 | 16-Jan | 436.95 | 443.95 | 422.10 | 426.65 | 433.28 | -0.47 | 8,400.34 | 936,388 | 2.08 | 500,856 | 2.58 | 21.70 | 0.63 |
| 55 | 15-Jan | 424.05 | 439.50 | 416.35 | 428.65 | 430.78 | 2.34 | 8,439.72 | 1,706,554 | 3.79 | 761,986 | 3.93 | 32.82 | 0.96 |
| 56 | 14-Jan | 422.00 | 434.00 | 414.20 | 418.60 | 417.97 | -4.16 | 8,241.84 | 3,339,424 | 7.41 | 1,104,629 | 5.69 | 46.17 | 1.39 |
| 57 | 13-Jan | 437.05 | 448.00 | 436.00 | 436.00 | 436.93 | -5.26 | 8,584.00 | 1,349,271 | 3.00 | 735,251 | 3.79 | 32.13 | 0.92 |
| 58 | 10-Jan | 483.00 | 484.65 | 458.95 | 458.95 | 461.07 | -5.26 | 9,036.29 | 1,051,753 | 2.33 | 458,726 | 2.36 | 21.15 | 0.58 |
| 59 | 09-Jan | 496.00 | 498.55 | 481.20 | 483.10 | 487.61 | -1.72 | 9,511.79 | 473,214 | 1.05 | 293,616 | 1.51 | 14.32 | 0.37 |
| 60 | 08-Jan | 510.00 | 514.00 | 489.00 | 491.40 | 494.97 | -2.74 | 9,675.20 | 607,240 | 1.35 | 333,503 | 1.72 | 16.51 | 0.42 |
| 61 | 07-Jan | 513.95 | 519.90 | 500.05 | 504.85 | 508.51 | -3.26 | 9,940.02 | 661,256 | 1.47 | 376,277 | 1.94 | 19.13 | 0.47 |
| 62 | 06-Jan | 546.00 | 551.95 | 520.35 | 521.30 | 528.40 | -5.06 | 10,263.91 | 607,216 | 1.35 | 352,785 | 1.82 | 18.64 | 0.44 |
| 63 | 03-Jan | 579.00 | 588.80 | 545.20 | 547.70 | 557.12 | -56.61 | 10,783.70 | 1,138,144 | 2.53 | 691,205 | 3.56 | 38.51 | 0.87 |
| 64 | 02-Jan | 839.90 | 864.80 | 835.00 | 857.75 | 851.19 | 3.35 | 16,888.29 | 1,076,590 | 2.39 | 732,684 | 3.78 | 62.37 | 0.92 |
| 65 | 01-Jan | 820.00 | 832.90 | 817.10 | 829.05 | 827.18 | 1.68 | 16,323.22 | 327,429 | 0.73 | 185,056 | 0.95 | 15.31 | 0.23 |
| 66 | 31-Dec | 805.10 | 820.90 | 795.00 | 815.15 | 809.26 | 1.23 | 16,049.54 | 383,130 | 0.85 | 218,571 | 1.13 | 17.69 | 0.27 |
| 67 | 30-Dec | 815.90 | 838.80 | 798.00 | 805.10 | 819.46 | 0.73 | 15,851.66 | 844,095 | 1.87 | 428,206 | 2.21 | 35.09 | 0.54 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS