| Macro-sector: Utilities | Band: 20 | High52 Price: 673.9 | Mkt_Cap Category: Micro-Cap |
| Sector: Power | Lot Size: 1 | High52 Date: 18-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 1 | Low52 Price: 227.75 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 290,201,276 | Low52 Date: 04-Jun-2024 | SHP: 50.13 / 9.74 / 0.19 / 39.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.18 | ||||
| High/Low Price | Quarter: 1,014.9 / 356.05 | Month: 535.7 / 375.25 | Week: 484.0 / 445.8 | Day: 466.6 / 454.5 | Float67: 0.19 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 454.50 | 466.60 | 454.50 | 460.60 | 461.44 | 0.05 | 13,366.67 | 158,543 | 1.00 | 68,608 | 1.00 | 3.17 | 0.06 |
| 2 | 21-May | 453.10 | 465.00 | 451.00 | 460.35 | 458.56 | 1.85 | 13,359.42 | 269,063 | 1.70 | 130,014 | 1.89 | 5.96 | 0.11 |
| 3 | 20-May | 462.25 | 465.70 | 450.00 | 452.00 | 457.41 | -1.89 | 13,117.00 | 192,671 | 1.22 | 102,995 | 1.50 | 4.71 | 0.09 |
| 4 | 19-May | 475.00 | 477.75 | 454.00 | 460.70 | 462.32 | -2.82 | 13,369.57 | 872,773 | 5.50 | 431,968 | 6.30 | 19.97 | 0.37 |
| 5 | 16-May | 476.00 | 484.00 | 468.50 | 474.05 | 476.81 | 0.35 | 13,756.99 | 927,354 | 5.85 | 272,951 | 3.98 | 13.01 | 0.24 |
| 6 | 15-May | 469.55 | 475.00 | 463.50 | 472.40 | 470.02 | 1.60 | 13,709.11 | 293,846 | 1.85 | 163,218 | 2.38 | 7.67 | 0.14 |
| 7 | 14-May | 476.00 | 478.40 | 463.00 | 464.95 | 468.59 | -1.47 | 13,492.91 | 424,155 | 2.68 | 235,679 | 3.44 | 11.04 | 0.20 |
| 8 | 13-May | 469.00 | 475.00 | 459.40 | 471.90 | 466.48 | 1.66 | 13,694.60 | 628,012 | 3.96 | 285,579 | 4.16 | 13.32 | 0.25 |
| 9 | 12-May | 451.65 | 469.00 | 445.80 | 464.20 | 458.26 | 7.84 | 13,471.14 | 381,778 | 2.41 | 168,361 | 2.45 | 7.72 | 0.15 |
| 10 | 09-May | 424.05 | 434.85 | 421.00 | 430.45 | 426.13 | -0.46 | 12,491.71 | 249,442 | 1.57 | 101,784 | 1.48 | 4.34 | 0.09 |
| 11 | 08-May | 445.60 | 453.95 | 431.00 | 432.45 | 441.83 | -1.74 | 12,549.75 | 346,900 | 2.19 | 192,469 | 2.81 | 8.50 | 0.17 |
| 12 | 07-May | 425.00 | 449.90 | 425.00 | 440.10 | 440.07 | 1.45 | 12,771.76 | 769,394 | 4.85 | 324,023 | 4.72 | 14.26 | 0.28 |
| 13 | 06-May | 464.00 | 467.55 | 430.10 | 433.80 | 444.09 | -6.04 | 12,588.93 | 488,872 | 3.08 | 235,838 | 3.44 | 10.47 | 0.20 |
| 14 | 05-May | 458.50 | 465.55 | 445.30 | 461.70 | 456.97 | 0.35 | 13,398.59 | 508,887 | 3.21 | 171,403 | 2.50 | 7.83 | 0.15 |
| 15 | 02-May | 459.30 | 470.00 | 446.65 | 460.10 | 457.93 | 1.13 | 13,352.16 | 421,853 | 2.66 | 108,402 | 1.58 | 4.96 | 0.09 |
| 16 | 30-Apr | 476.50 | 477.75 | 450.75 | 454.95 | 462.42 | -4.77 | 13,202.71 | 565,124 | 3.56 | 265,681 | 3.87 | 12.29 | 0.23 |
| 17 | 29-Apr | 475.20 | 483.70 | 469.80 | 477.75 | 475.35 | 0.81 | 13,864.37 | 224,583 | 1.42 | 78,073 | 1.14 | 3.71 | 0.07 |
| 18 | 28-Apr | 479.95 | 483.90 | 471.05 | 473.90 | 475.45 | -1.10 | 13,752.64 | 264,156 | 1.67 | 85,384 | 1.24 | 4.06 | 0.07 |
| 19 | 25-Apr | 472.05 | 499.40 | 462.85 | 479.15 | 482.19 | 2.04 | 13,904.99 | 3,104,530 | 19.58 | 403,229 | 5.88 | 19.44 | 0.35 |
| 20 | 24-Apr | 492.60 | 492.70 | 468.00 | 469.55 | 474.69 | -4.68 | 13,626.40 | 702,411 | 4.43 | 348,811 | 5.08 | 16.56 | 0.30 |
| 21 | 23-Apr | 490.00 | 503.95 | 489.00 | 492.60 | 494.28 | 1.33 | 14,295.31 | 415,719 | 2.62 | 195,141 | 2.84 | 9.65 | 0.17 |
| 22 | 22-Apr | 482.05 | 492.55 | 480.05 | 486.15 | 486.54 | 0.87 | 14,108.14 | 311,387 | 1.96 | 111,647 | 1.63 | 5.43 | 0.10 |
| 23 | 21-Apr | 473.80 | 485.45 | 471.00 | 481.95 | 480.63 | 2.54 | 13,986.25 | 298,683 | 1.88 | 105,553 | 1.54 | 5.07 | 0.09 |
| 24 | 17-Apr | 484.50 | 493.25 | 465.50 | 470.00 | 474.88 | -2.60 | 13,639.00 | 676,701 | 4.27 | 295,796 | 4.31 | 14.05 | 0.26 |
| 25 | 16-Apr | 490.70 | 490.75 | 479.00 | 482.55 | 483.98 | -1.65 | 14,003.66 | 381,607 | 2.41 | 148,599 | 2.17 | 7.19 | 0.13 |
| 26 | 15-Apr | 487.00 | 496.00 | 482.40 | 490.65 | 488.60 | 1.07 | 14,238.73 | 556,711 | 3.51 | 205,699 | 3.00 | 10.05 | 0.18 |
| 27 | 11-Apr | 465.00 | 489.95 | 464.85 | 485.45 | 480.36 | 6.38 | 14,087.82 | 1,251,779 | 7.90 | 476,619 | 6.95 | 22.89 | 0.41 |
| 28 | 09-Apr | 466.00 | 473.70 | 452.50 | 456.35 | 458.91 | -2.41 | 13,243.34 | 343,902 | 2.17 | 136,265 | 1.99 | 6.25 | 0.12 |
| 29 | 08-Apr | 476.60 | 489.50 | 449.00 | 467.60 | 463.83 | 1.00 | 13,569.81 | 638,768 | 4.03 | 187,552 | 2.73 | 8.70 | 0.16 |
| 30 | 07-Apr | 396.30 | 467.05 | 396.30 | 462.95 | 449.21 | -6.54 | 13,434.87 | 1,042,429 | 6.58 | 292,501 | 4.26 | 13.14 | 0.25 |
| 31 | 04-Apr | 525.00 | 525.00 | 489.50 | 495.35 | 500.64 | -5.64 | 14,375.12 | 585,538 | 3.69 | 224,298 | 3.27 | 11.23 | 0.19 |
| 32 | 03-Apr | 520.00 | 534.20 | 515.00 | 524.95 | 522.62 | -0.09 | 15,234.12 | 470,662 | 2.97 | 207,146 | 3.02 | 10.83 | 0.18 |
| 33 | 02-Apr | 530.95 | 540.00 | 520.20 | 525.40 | 528.66 | -0.41 | 15,247.18 | 738,253 | 4.66 | 317,324 | 4.63 | 16.78 | 0.27 |
| 34 | 01-Apr | 516.90 | 548.95 | 514.45 | 527.55 | 530.92 | 1.70 | 15,309.57 | 1,406,364 | 8.87 | 397,513 | 5.79 | 21.10 | 0.34 |
| 35 | 28-Mar | 510.50 | 535.70 | 500.60 | 518.75 | 521.04 | 4.72 | 15,054.19 | 1,732,154 | 10.93 | 384,450 | 5.60 | 20.03 | 0.33 |
| 36 | 27-Mar | 488.95 | 519.50 | 463.25 | 495.35 | 484.32 | 0.66 | 14,375.12 | 1,477,140 | 9.32 | 677,126 | 9.87 | 32.79 | 0.59 |
| 37 | 26-Mar | 470.25 | 499.00 | 463.85 | 492.10 | 486.70 | 4.65 | 14,280.80 | 786,166 | 4.96 | 299,299 | 4.36 | 14.57 | 0.26 |
| 38 | 25-Mar | 492.00 | 496.20 | 467.00 | 470.25 | 474.91 | -3.04 | 13,646.72 | 413,363 | 2.61 | 177,063 | 2.58 | 8.41 | 0.15 |
| 39 | 24-Mar | 478.30 | 496.75 | 476.15 | 485.00 | 488.02 | 1.52 | 14,074.00 | 547,393 | 3.45 | 227,982 | 3.32 | 11.13 | 0.20 |
| 40 | 21-Mar | 469.05 | 484.00 | 469.05 | 477.75 | 477.22 | 2.46 | 13,864.37 | 514,625 | 3.25 | 207,406 | 3.02 | 9.90 | 0.18 |
| 41 | 20-Mar | 451.45 | 478.00 | 451.00 | 466.30 | 466.90 | 4.45 | 13,532.09 | 1,093,034 | 6.89 | 302,831 | 4.41 | 14.14 | 0.26 |
| 42 | 19-Mar | 419.65 | 456.15 | 419.10 | 446.45 | 440.04 | 6.10 | 12,956.04 | 579,562 | 3.66 | 244,086 | 3.56 | 10.74 | 0.21 |
| 43 | 18-Mar | 412.00 | 424.50 | 412.00 | 420.80 | 420.28 | 2.36 | 12,211.67 | 221,606 | 1.40 | 101,958 | 1.49 | 4.29 | 0.09 |
| 44 | 17-Mar | 406.60 | 423.90 | 406.55 | 411.10 | 412.16 | 1.68 | 11,930.17 | 342,619 | 2.16 | 121,291 | 1.77 | 5.00 | 0.10 |
| 45 | 13-Mar | 413.00 | 417.30 | 403.05 | 404.30 | 408.35 | -1.28 | 11,732.84 | 211,246 | 1.33 | 98,803 | 1.44 | 4.03 | 0.09 |
| 46 | 12-Mar | 414.50 | 421.55 | 407.70 | 409.55 | 411.31 | -1.77 | 11,885.19 | 256,565 | 1.62 | 128,689 | 1.88 | 5.29 | 0.11 |
| 47 | 11-Mar | 421.50 | 428.40 | 406.55 | 416.95 | 420.80 | -1.96 | 12,099.94 | 379,823 | 2.40 | 114,601 | 1.67 | 4.82 | 0.10 |
| 48 | 10-Mar | 439.05 | 442.00 | 423.15 | 425.30 | 430.09 | -3.22 | 12,342.26 | 302,877 | 1.91 | 127,769 | 1.86 | 5.50 | 0.11 |
| 49 | 07-Mar | 440.05 | 448.00 | 431.85 | 439.45 | 441.90 | -0.27 | 12,752.90 | 438,494 | 2.77 | 182,889 | 2.67 | 8.08 | 0.16 |
| 50 | 06-Mar | 415.10 | 449.00 | 415.10 | 440.65 | 428.83 | 6.09 | 12,787.72 | 603,964 | 3.81 | 205,753 | 3.00 | 8.82 | 0.18 |
| 51 | 05-Mar | 386.75 | 418.65 | 386.75 | 415.35 | 407.00 | 8.42 | 12,053.51 | 551,845 | 3.48 | 200,719 | 2.93 | 8.00 | 0.17 |
| 52 | 04-Mar | 382.00 | 394.45 | 377.00 | 383.10 | 385.44 | -0.96 | 11,117.61 | 274,203 | 1.73 | 101,864 | 1.48 | 3.93 | 0.09 |
| 53 | 03-Mar | 397.90 | 403.50 | 375.25 | 386.80 | 384.57 | -2.79 | 11,224.99 | 506,981 | 3.20 | 188,930 | 2.75 | 7.27 | 0.16 |
| 54 | 28-Feb | 385.00 | 403.95 | 381.10 | 397.90 | 394.87 | -3.94 | 11,547.11 | 636,643 | 4.02 | 247,428 | 3.61 | 9.77 | 0.21 |
| 55 | 27-Feb | 416.45 | 419.50 | 413.30 | 414.20 | 415.24 | -0.01 | 12,020.14 | 562,067 | 3.55 | 373,832 | 5.45 | 15.52 | 0.32 |
| 56 | 25-Feb | 404.00 | 416.80 | 404.00 | 414.25 | 412.51 | 3.06 | 12,021.59 | 414,997 | 2.62 | 199,990 | 2.91 | 8.25 | 0.17 |
| 57 | 24-Feb | 400.50 | 415.00 | 398.95 | 401.95 | 405.23 | -1.00 | 11,664.64 | 421,289 | 2.66 | 165,728 | 2.42 | 6.72 | 0.14 |
| 58 | 21-Feb | 416.50 | 424.75 | 405.00 | 406.00 | 410.46 | -2.52 | 11,782.00 | 577,830 | 3.64 | 218,499 | 3.18 | 8.97 | 0.19 |
| 59 | 20-Feb | 418.00 | 425.75 | 407.05 | 416.50 | 418.67 | -1.59 | 12,086.88 | 636,929 | 4.02 | 195,338 | 2.85 | 8.18 | 0.17 |
| 60 | 19-Feb | 380.30 | 429.70 | 380.30 | 423.25 | 414.82 | 11.87 | 12,282.77 | 1,709,305 | 10.78 | 325,666 | 4.75 | 13.51 | 0.28 |
| 61 | 18-Feb | 396.00 | 410.95 | 370.45 | 378.35 | 388.22 | -3.97 | 10,979.77 | 827,505 | 5.22 | 306,467 | 4.47 | 11.90 | 0.26 |
| 62 | 17-Feb | 374.00 | 398.80 | 370.50 | 394.00 | 389.55 | 8.21 | 11,433.00 | 911,456 | 5.75 | 249,931 | 3.64 | 9.74 | 0.22 |
| 63 | 14-Feb | 376.00 | 384.30 | 356.05 | 364.10 | 366.63 | -2.59 | 10,566.23 | 355,192 | 2.24 | 143,828 | 2.10 | 5.27 | 0.12 |
| 64 | 13-Feb | 387.20 | 392.85 | 371.80 | 373.80 | 380.47 | -2.39 | 10,847.72 | 302,985 | 1.91 | 126,292 | 1.84 | 4.81 | 0.11 |
| 65 | 12-Feb | 376.00 | 384.60 | 360.00 | 382.95 | 372.93 | -0.42 | 11,113.26 | 831,178 | 5.24 | 385,002 | 5.61 | 14.36 | 0.33 |
| 66 | 11-Feb | 401.40 | 403.95 | 375.10 | 384.55 | 384.50 | -4.76 | 11,159.69 | 621,545 | 3.92 | 336,229 | 4.90 | 12.93 | 0.29 |
| 67 | 10-Feb | 421.75 | 424.90 | 401.30 | 403.75 | 408.44 | -4.78 | 11,716.88 | 265,366 | 1.67 | 118,986 | 1.73 | 4.86 | 0.10 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS