| Macro-sector: Utilities | Band: 20 | High52 Price: 311.8 | Mkt_Cap Category: Mid-Cap |
| Sector: Power | Lot Size: 1 | High52 Date: 16-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10 | Low52 Price: 186.03 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 1,386,636,609 | Low52 Date: 17-Feb-2025 | SHP: 72.2 / 2.86 / 14.46 / 6.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.85 | ||||
| High/Low Price | Quarter: 269.06 / 186.03 | Month: 269.06 / 197.07 | Week: 261.01 / 240.41 | Day: 254.0 / 240.75 | Float67: 0.71 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 249.05 | 250.85 | 235.02 | 236.27 | 240.03 | -5.05 | 32,762.06 | 1,281,379 | 1.78 | 472,359 | 2.52 | 11.34 | 0.55 |
| 2 | 03-Apr | 243.49 | 254.00 | 240.75 | 248.83 | 248.99 | 1.63 | 34,503.68 | 1,762,547 | 2.45 | 515,775 | 2.76 | 12.84 | 0.60 |
| 3 | 02-Apr | 244.14 | 245.70 | 238.61 | 244.83 | 243.17 | 0.51 | 33,949.02 | 718,514 | 1.00 | 208,589 | 1.11 | 5.07 | 0.24 |
| 4 | 01-Apr | 244.94 | 246.27 | 241.30 | 243.58 | 243.60 | -0.45 | 33,775.69 | 747,608 | 1.04 | 187,144 | 1.00 | 4.56 | 0.22 |
| 5 | 28-Mar | 245.50 | 250.39 | 240.80 | 244.67 | 246.03 | -0.34 | 33,926.84 | 1,793,666 | 2.50 | 775,516 | 4.14 | 19.08 | 0.91 |
| 6 | 27-Mar | 243.10 | 247.95 | 240.92 | 245.50 | 244.83 | 1.48 | 34,041.93 | 2,352,760 | 3.27 | 896,164 | 4.79 | 21.94 | 1.05 |
| 7 | 26-Mar | 248.79 | 256.49 | 240.41 | 241.92 | 247.22 | -2.92 | 33,545.51 | 3,066,674 | 4.27 | 1,155,833 | 6.18 | 28.57 | 1.35 |
| 8 | 25-Mar | 257.00 | 257.75 | 244.75 | 249.20 | 249.05 | -2.97 | 34,554.98 | 2,371,760 | 3.30 | 1,050,853 | 5.62 | 26.17 | 1.23 |
| 9 | 24-Mar | 258.00 | 261.01 | 255.00 | 256.84 | 258.18 | -0.25 | 35,614.37 | 1,512,356 | 2.10 | 476,082 | 2.54 | 12.29 | 0.56 |
| 10 | 21-Mar | 247.60 | 269.06 | 245.45 | 257.49 | 259.84 | 3.83 | 35,704.51 | 6,989,730 | 9.73 | 1,968,340 | 10.52 | 51.15 | 2.30 |
| 11 | 20-Mar | 249.21 | 250.88 | 241.99 | 247.98 | 247.38 | -0.23 | 34,385.81 | 1,952,674 | 2.72 | 382,232 | 2.04 | 9.46 | 0.45 |
| 12 | 19-Mar | 238.35 | 249.50 | 238.24 | 248.55 | 246.04 | 4.33 | 34,464.85 | 3,245,148 | 4.52 | 1,061,622 | 5.67 | 26.12 | 1.24 |
| 13 | 18-Mar | 229.00 | 241.40 | 228.90 | 238.24 | 237.67 | 4.08 | 33,035.23 | 4,001,650 | 5.57 | 850,414 | 4.54 | 20.21 | 0.99 |
| 14 | 17-Mar | 227.89 | 230.90 | 225.58 | 228.91 | 228.41 | 1.24 | 31,741.50 | 1,502,819 | 2.09 | 427,282 | 2.28 | 9.76 | 0.50 |
| 15 | 13-Mar | 230.50 | 231.34 | 225.00 | 226.10 | 227.37 | -1.40 | 31,351.85 | 1,503,164 | 2.09 | 251,880 | 1.35 | 5.73 | 0.29 |
| 16 | 12-Mar | 219.30 | 231.30 | 219.30 | 229.31 | 227.88 | 4.57 | 31,796.96 | 10,632,915 | 14.80 | 798,867 | 4.27 | 18.20 | 0.93 |
| 17 | 11-Mar | 216.00 | 221.20 | 215.12 | 219.28 | 217.74 | -0.68 | 30,406.17 | 1,192,757 | 1.66 | 217,976 | 1.16 | 4.75 | 0.25 |
| 18 | 10-Mar | 224.59 | 228.83 | 217.03 | 220.78 | 222.27 | -1.89 | 30,614.16 | 1,553,344 | 2.16 | 355,791 | 1.90 | 7.91 | 0.42 |
| 19 | 07-Mar | 227.90 | 230.00 | 224.00 | 225.04 | 226.90 | -2.03 | 31,204.87 | 1,977,800 | 2.75 | 368,259 | 1.97 | 8.36 | 0.43 |
| 20 | 06-Mar | 221.98 | 237.31 | 221.11 | 229.70 | 231.15 | 3.31 | 31,851.04 | 8,428,626 | 11.73 | 1,162,613 | 6.21 | 26.87 | 1.36 |
| 21 | 05-Mar | 219.20 | 227.94 | 218.51 | 222.33 | 224.10 | -1.85 | 30,829.09 | 5,184,830 | 7.22 | 1,323,492 | 7.07 | 29.66 | 1.55 |
| 22 | 04-Mar | 202.49 | 230.90 | 200.50 | 226.53 | 221.44 | 10.87 | 31,411.48 | 8,752,305 | 12.18 | 952,219 | 5.09 | 21.09 | 1.11 |
| 23 | 03-Mar | 212.00 | 212.40 | 197.07 | 204.32 | 203.05 | -1.31 | 28,331.76 | 2,441,079 | 3.40 | 358,381 | 1.91 | 7.28 | 0.42 |
| 24 | 28-Feb | 207.87 | 211.49 | 202.00 | 207.04 | 206.77 | -0.47 | 28,708.92 | 2,535,082 | 3.53 | 572,539 | 3.06 | 11.84 | 0.67 |
| 25 | 27-Feb | 210.80 | 212.69 | 204.55 | 208.02 | 208.25 | -1.78 | 28,844.81 | 1,186,581 | 1.65 | 329,326 | 1.76 | 6.86 | 0.38 |
| 26 | 25-Feb | 217.80 | 221.14 | 210.50 | 211.78 | 215.73 | -2.76 | 29,366.19 | 1,449,979 | 2.02 | 474,889 | 2.54 | 10.24 | 0.56 |
| 27 | 24-Feb | 220.50 | 222.64 | 216.50 | 217.79 | 219.49 | -2.68 | 30,199.56 | 1,154,429 | 1.61 | 254,691 | 1.36 | 5.59 | 0.30 |
| 28 | 21-Feb | 224.60 | 232.90 | 222.12 | 223.78 | 228.05 | -1.87 | 31,030.15 | 2,749,434 | 3.83 | 480,901 | 2.57 | 10.97 | 0.56 |
| 29 | 20-Feb | 225.95 | 234.00 | 223.06 | 228.05 | 228.40 | -0.59 | 31,622.25 | 4,508,231 | 6.27 | 654,353 | 3.50 | 14.95 | 0.76 |
| 30 | 19-Feb | 221.50 | 232.33 | 216.16 | 229.40 | 223.78 | 1.12 | 31,809.44 | 7,024,903 | 9.78 | 517,795 | 2.77 | 11.59 | 0.61 |
| 31 | 18-Feb | 207.03 | 233.39 | 200.05 | 226.87 | 218.92 | 8.97 | 31,458.62 | 12,919,647 | 17.98 | 1,382,651 | 7.39 | 30.27 | 1.62 |
| 32 | 17-Feb | 193.46 | 214.80 | 186.03 | 208.20 | 202.15 | 7.16 | 28,869.77 | 4,889,004 | 6.80 | 715,394 | 3.82 | 14.46 | 0.84 |
| 33 | 14-Feb | 201.95 | 201.99 | 190.05 | 194.28 | 194.81 | -3.28 | 26,939.58 | 932,163 | 1.30 | 332,221 | 1.78 | 6.47 | 0.39 |
| 34 | 13-Feb | 202.48 | 206.28 | 199.40 | 200.87 | 203.22 | -0.80 | 27,853.37 | 754,007 | 1.05 | 210,273 | 1.12 | 4.27 | 0.25 |
| 35 | 12-Feb | 202.86 | 203.84 | 196.00 | 202.48 | 200.18 | -0.19 | 28,076.62 | 1,419,428 | 1.98 | 328,759 | 1.76 | 6.58 | 0.38 |
| 36 | 11-Feb | 208.79 | 208.79 | 201.10 | 202.86 | 203.47 | -2.84 | 28,129.31 | 1,066,147 | 1.48 | 346,597 | 1.85 | 7.05 | 0.41 |
| 37 | 10-Feb | 216.54 | 217.00 | 206.40 | 208.79 | 210.11 | -3.58 | 28,951.59 | 1,042,205 | 1.45 | 376,158 | 2.01 | 7.90 | 0.44 |
| 38 | 07-Feb | 220.50 | 220.50 | 214.06 | 216.54 | 216.84 | -1.66 | 30,026.23 | 1,055,395 | 1.47 | 238,518 | 1.27 | 5.17 | 0.28 |
| 39 | 06-Feb | 227.00 | 227.20 | 217.55 | 220.19 | 221.15 | -1.54 | 30,532.35 | 1,523,351 | 2.12 | 403,738 | 2.16 | 8.93 | 0.47 |
| 40 | 05-Feb | 229.84 | 230.95 | 222.60 | 223.63 | 226.44 | -1.80 | 31,009.35 | 3,768,784 | 5.25 | 729,096 | 3.90 | 16.51 | 0.85 |
| 41 | 04-Feb | 228.99 | 237.40 | 222.20 | 227.74 | 231.57 | 7.76 | 31,579.26 | 40,386,782 | 56.21 | 2,165,440 | 11.57 | 50.15 | 2.53 |
| 42 | 03-Feb | 216.00 | 216.00 | 205.11 | 211.34 | 209.90 | -3.07 | 29,305.18 | 1,131,038 | 1.57 | 473,116 | 2.53 | 9.93 | 0.55 |
| 43 | 01-Feb | 221.35 | 225.90 | 216.00 | 218.04 | 220.98 | -1.75 | 30,234.22 | 678,204 | 0.94 | 153,980 | 0.82 | 3.40 | 0.18 |
| 44 | 31-Jan | 214.00 | 222.96 | 212.01 | 221.92 | 218.42 | 4.64 | 30,772.24 | 1,077,412 | 1.50 | 398,264 | 2.13 | 8.70 | 0.47 |
| 45 | 30-Jan | 209.66 | 218.55 | 209.66 | 212.07 | 214.77 | 0.95 | 29,406.40 | 1,096,809 | 1.53 | 236,983 | 1.27 | 5.09 | 0.28 |
| 46 | 29-Jan | 207.99 | 211.98 | 206.35 | 210.08 | 209.23 | 1.15 | 29,130.46 | 896,838 | 1.25 | 346,124 | 1.85 | 7.24 | 0.40 |
| 47 | 28-Jan | 209.75 | 212.10 | 196.53 | 207.69 | 204.10 | -0.96 | 28,799.06 | 2,488,091 | 3.46 | 976,833 | 5.22 | 19.94 | 1.14 |
| 48 | 27-Jan | 220.90 | 220.90 | 206.54 | 209.71 | 211.00 | -5.07 | 29,079.16 | 1,359,236 | 1.89 | 472,448 | 2.52 | 9.00 | 0.55 |
| 49 | 24-Jan | 228.20 | 230.40 | 219.97 | 220.90 | 224.36 | -3.24 | 30,630.80 | 595,086 | 0.83 | 245,286 | 1.31 | 5.50 | 0.29 |
| 50 | 23-Jan | 230.99 | 231.00 | 227.00 | 228.30 | 229.15 | -1.47 | 31,656.91 | 692,947 | 0.96 | 237,806 | 1.27 | 5.45 | 0.28 |
| 51 | 22-Jan | 233.80 | 236.25 | 226.41 | 231.66 | 233.83 | -1.48 | 32,122.82 | 2,622,805 | 3.65 | 1,869,225 | 9.99 | 43.71 | 2.18 |
| 52 | 21-Jan | 231.00 | 236.00 | 230.01 | 235.10 | 234.34 | 1.39 | 32,599.83 | 1,784,487 | 2.48 | 672,112 | 3.59 | 15.75 | 0.79 |
| 53 | 20-Jan | 232.00 | 234.35 | 228.67 | 231.84 | 230.73 | 0.55 | 32,147.78 | 1,010,492 | 1.41 | 383,066 | 2.05 | 8.84 | 0.45 |
| 54 | 17-Jan | 228.10 | 232.60 | 227.67 | 230.56 | 229.80 | 1.34 | 31,970.29 | 914,551 | 1.27 | 355,235 | 1.90 | 8.16 | 0.42 |
| 55 | 16-Jan | 230.50 | 234.91 | 226.04 | 227.47 | 230.39 | -0.83 | 31,541.82 | 1,017,110 | 1.42 | 516,605 | 2.76 | 11.90 | 0.60 |
| 56 | 15-Jan | 231.10 | 235.69 | 227.10 | 229.35 | 231.78 | -0.67 | 31,802.51 | 636,706 | 0.89 | 197,177 | 1.05 | 4.57 | 0.23 |
| 57 | 14-Jan | 224.98 | 233.33 | 224.90 | 230.88 | 230.19 | 2.56 | 32,014.67 | 1,116,938 | 1.55 | 208,235 | 1.11 | 4.79 | 0.24 |
| 58 | 13-Jan | 239.98 | 240.00 | 222.40 | 224.97 | 230.27 | -6.72 | 31,195.16 | 1,263,302 | 1.76 | 434,282 | 2.32 | 10.00 | 0.51 |
| 59 | 10-Jan | 240.00 | 242.88 | 235.52 | 240.08 | 239.46 | -2.07 | 33,290.37 | 1,540,203 | 2.14 | 440,602 | 2.35 | 10.55 | 0.51 |
| 60 | 09-Jan | 232.00 | 249.41 | 230.10 | 245.05 | 242.46 | 4.94 | 33,979.53 | 5,656,175 | 7.87 | 1,066,190 | 5.70 | 25.85 | 1.25 |
| 61 | 08-Jan | 233.00 | 236.78 | 230.05 | 232.94 | 233.86 | -0.69 | 32,300.31 | 981,600 | 1.37 | 394,607 | 2.11 | 9.23 | 0.46 |
| 62 | 07-Jan | 229.58 | 235.38 | 228.90 | 234.55 | 233.04 | 2.67 | 32,523.56 | 832,052 | 1.16 | 261,935 | 1.40 | 6.10 | 0.31 |
| 63 | 06-Jan | 242.00 | 242.81 | 227.27 | 228.29 | 233.04 | -6.47 | 31,655.53 | 1,096,015 | 1.53 | 478,490 | 2.56 | 11.15 | 0.56 |
| 64 | 03-Jan | 242.00 | 246.17 | 241.07 | 243.05 | 243.60 | 0.58 | 33,702.20 | 983,824 | 1.37 | 349,939 | 1.87 | 8.52 | 0.41 |
| 65 | 02-Jan | 242.00 | 244.30 | 240.00 | 241.65 | 241.62 | -0.28 | 33,508.07 | 1,063,641 | 1.48 | 292,933 | 1.57 | 7.08 | 0.34 |
| 66 | 01-Jan | 240.81 | 245.00 | 238.81 | 242.33 | 241.68 | -2.67 | 33,602.36 | 2,984,890 | 4.15 | 794,848 | 4.25 | 19.21 | 0.93 |
| 67 | 31-Dec | 232.50 | 261.00 | 231.05 | 248.80 | 246.31 | 5.79 | 34,499.52 | 6,128,502 | 8.53 | 1,142,799 | 6.11 | 28.15 | 1.34 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS