| 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 / 2.91 / 14.63 / 5.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.84 | ||||
| High/Low Price | Quarter: 269.06 / 186.03 | Month: 269.06 / 197.07 | Week: 241.82 / 227.0 | Day: 245.0 / 237.81 | Float67: 0.70 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 243.20 | 245.00 | 237.81 | 239.09 | 240.39 | -0.61 | 33,153.09 | 2,642,027 | 4.18 | 805,490 | 4.30 | 19.36 | 0.97 |
| 2 | 20-May | 251.00 | 257.70 | 239.10 | 240.56 | 249.14 | 1.75 | 33,356.93 | 19,259,588 | 30.50 | 4,283,818 | 22.89 | 106.73 | 5.18 |
| 3 | 19-May | 240.70 | 243.30 | 235.12 | 236.43 | 239.30 | -1.05 | 32,784.25 | 1,462,697 | 2.32 | 684,784 | 3.66 | 16.39 | 0.80 |
| 4 | 16-May | 234.80 | 241.82 | 234.20 | 238.93 | 238.57 | 2.38 | 33,130.91 | 1,266,020 | 2.00 | 467,344 | 2.50 | 11.15 | 0.55 |
| 5 | 15-May | 232.05 | 236.40 | 231.80 | 233.37 | 234.41 | 1.05 | 32,359.94 | 1,031,149 | 1.63 | 430,204 | 2.30 | 10.08 | 0.50 |
| 6 | 14-May | 231.00 | 234.38 | 230.11 | 230.95 | 231.86 | 0.72 | 32,024.37 | 892,606 | 1.41 | 491,350 | 2.63 | 11.39 | 0.57 |
| 7 | 13-May | 231.40 | 234.36 | 228.00 | 229.29 | 231.11 | -0.45 | 31,794.19 | 843,201 | 1.34 | 390,995 | 2.09 | 9.04 | 0.46 |
| 8 | 12-May | 229.40 | 232.65 | 227.00 | 230.32 | 230.18 | 4.62 | 31,937.01 | 1,418,542 | 2.25 | 489,152 | 2.61 | 11.26 | 0.57 |
| 9 | 09-May | 218.00 | 220.90 | 212.85 | 220.15 | 217.08 | -0.13 | 30,526.80 | 1,051,858 | 1.67 | 299,614 | 1.60 | 6.50 | 0.35 |
| 10 | 08-May | 225.00 | 228.50 | 218.01 | 220.44 | 224.32 | -0.95 | 30,567.02 | 1,094,627 | 1.73 | 408,435 | 2.18 | 9.16 | 0.48 |
| 11 | 07-May | 217.75 | 225.40 | 216.36 | 222.56 | 221.35 | 2.22 | 30,860.98 | 1,291,063 | 2.04 | 238,567 | 1.27 | 5.28 | 0.28 |
| 12 | 06-May | 226.50 | 229.16 | 216.36 | 217.73 | 221.95 | -3.36 | 30,191.24 | 856,967 | 1.36 | 289,497 | 1.55 | 6.43 | 0.34 |
| 13 | 05-May | 228.99 | 228.99 | 223.81 | 225.31 | 225.92 | -0.09 | 31,242.31 | 899,019 | 1.42 | 354,048 | 1.89 | 8.00 | 0.41 |
| 14 | 02-May | 227.59 | 231.49 | 224.53 | 225.52 | 228.00 | -0.91 | 31,271.43 | 805,249 | 1.28 | 238,374 | 1.27 | 5.00 | 0.28 |
| 15 | 30-Apr | 235.48 | 235.48 | 225.58 | 227.58 | 228.71 | -2.72 | 31,557.08 | 1,388,474 | 2.20 | 654,619 | 3.50 | 14.97 | 0.77 |
| 16 | 29-Apr | 240.00 | 242.90 | 233.41 | 233.95 | 236.90 | -1.60 | 32,440.36 | 631,439 | 1.00 | 249,079 | 1.33 | 5.90 | 0.29 |
| 17 | 28-Apr | 237.75 | 242.37 | 235.61 | 237.76 | 238.99 | 0.06 | 32,968.67 | 709,538 | 1.12 | 270,602 | 1.45 | 6.47 | 0.32 |
| 18 | 25-Apr | 246.30 | 247.61 | 235.60 | 237.62 | 241.62 | -3.42 | 32,949.26 | 1,375,819 | 2.18 | 501,782 | 2.68 | 12.12 | 0.59 |
| 19 | 24-Apr | 244.48 | 249.25 | 242.20 | 246.03 | 245.64 | 0.60 | 34,115.42 | 1,041,381 | 1.65 | 310,007 | 1.66 | 7.62 | 0.36 |
| 20 | 23-Apr | 246.95 | 249.40 | 240.51 | 244.56 | 244.51 | -0.57 | 33,911.58 | 910,431 | 1.44 | 328,183 | 1.75 | 8.02 | 0.38 |
| 21 | 22-Apr | 248.22 | 250.70 | 244.10 | 245.97 | 247.43 | -0.62 | 34,107.10 | 1,013,167 | 1.60 | 293,973 | 1.57 | 7.27 | 0.34 |
| 22 | 21-Apr | 242.00 | 248.30 | 240.10 | 247.51 | 245.96 | 2.52 | 34,320.64 | 1,601,600 | 2.54 | 743,003 | 3.97 | 18.27 | 0.87 |
| 23 | 17-Apr | 243.00 | 246.90 | 239.13 | 241.43 | 242.55 | -0.30 | 33,477.57 | 1,580,726 | 2.50 | 422,910 | 2.26 | 10.26 | 0.49 |
| 24 | 16-Apr | 240.00 | 248.13 | 237.63 | 242.15 | 243.15 | 1.35 | 33,577.41 | 2,087,407 | 3.31 | 705,794 | 3.77 | 17.16 | 0.82 |
| 25 | 15-Apr | 233.00 | 241.00 | 232.71 | 238.93 | 238.07 | 4.11 | 33,130.91 | 930,875 | 1.47 | 369,664 | 1.98 | 8.80 | 0.43 |
| 26 | 11-Apr | 229.50 | 231.85 | 227.97 | 229.49 | 229.91 | 2.00 | 31,821.92 | 1,193,137 | 1.89 | 540,792 | 2.89 | 12.43 | 0.63 |
| 27 | 09-Apr | 230.27 | 231.86 | 223.85 | 224.99 | 226.62 | -2.71 | 31,197.94 | 1,141,015 | 1.81 | 566,171 | 3.03 | 12.83 | 0.66 |
| 28 | 08-Apr | 233.99 | 236.19 | 227.95 | 231.26 | 231.06 | 1.24 | 32,067.36 | 998,276 | 1.58 | 283,233 | 1.51 | 6.54 | 0.33 |
| 29 | 07-Apr | 215.03 | 239.00 | 214.01 | 228.43 | 223.42 | -3.32 | 31,674.94 | 1,430,853 | 2.27 | 397,422 | 2.12 | 8.88 | 0.46 |
| 30 | 04-Apr | 249.05 | 250.85 | 235.02 | 236.27 | 240.03 | -5.05 | 32,762.06 | 1,281,379 | 2.03 | 472,359 | 2.52 | 11.34 | 0.55 |
| 31 | 03-Apr | 243.49 | 254.00 | 240.75 | 248.83 | 248.99 | 1.63 | 34,503.68 | 1,762,547 | 2.79 | 515,775 | 2.76 | 12.84 | 0.60 |
| 32 | 02-Apr | 244.14 | 245.70 | 238.61 | 244.83 | 243.17 | 0.51 | 33,949.02 | 718,514 | 1.14 | 208,589 | 1.11 | 5.07 | 0.24 |
| 33 | 01-Apr | 244.94 | 246.27 | 241.30 | 243.58 | 243.60 | -0.45 | 33,775.69 | 747,608 | 1.18 | 187,144 | 1.00 | 4.56 | 0.22 |
| 34 | 28-Mar | 245.50 | 250.39 | 240.80 | 244.67 | 246.03 | -0.34 | 33,926.84 | 1,793,666 | 2.84 | 775,516 | 4.14 | 19.08 | 0.91 |
| 35 | 27-Mar | 243.10 | 247.95 | 240.92 | 245.50 | 244.83 | 1.48 | 34,041.93 | 2,352,760 | 3.73 | 896,164 | 4.79 | 21.94 | 1.05 |
| 36 | 26-Mar | 248.79 | 256.49 | 240.41 | 241.92 | 247.22 | -2.92 | 33,545.51 | 3,066,674 | 4.86 | 1,155,833 | 6.18 | 28.57 | 1.35 |
| 37 | 25-Mar | 257.00 | 257.75 | 244.75 | 249.20 | 249.05 | -2.97 | 34,554.98 | 2,371,760 | 3.76 | 1,050,853 | 5.62 | 26.17 | 1.23 |
| 38 | 24-Mar | 258.00 | 261.01 | 255.00 | 256.84 | 258.18 | -0.25 | 35,614.37 | 1,512,356 | 2.40 | 476,082 | 2.54 | 12.29 | 0.56 |
| 39 | 21-Mar | 247.60 | 269.06 | 245.45 | 257.49 | 259.84 | 3.83 | 35,704.51 | 6,989,730 | 11.07 | 1,968,340 | 10.52 | 51.15 | 2.30 |
| 40 | 20-Mar | 249.21 | 250.88 | 241.99 | 247.98 | 247.38 | -0.23 | 34,385.81 | 1,952,674 | 3.09 | 382,232 | 2.04 | 9.46 | 0.45 |
| 41 | 19-Mar | 238.35 | 249.50 | 238.24 | 248.55 | 246.04 | 4.33 | 34,464.85 | 3,245,148 | 5.14 | 1,061,622 | 5.67 | 26.12 | 1.24 |
| 42 | 18-Mar | 229.00 | 241.40 | 228.90 | 238.24 | 237.67 | 4.08 | 33,035.23 | 4,001,650 | 6.34 | 850,414 | 4.54 | 20.21 | 0.99 |
| 43 | 17-Mar | 227.89 | 230.90 | 225.58 | 228.91 | 228.41 | 1.24 | 31,741.50 | 1,502,819 | 2.38 | 427,282 | 2.28 | 9.76 | 0.50 |
| 44 | 13-Mar | 230.50 | 231.34 | 225.00 | 226.10 | 227.37 | -1.40 | 31,351.85 | 1,503,164 | 2.38 | 251,880 | 1.35 | 5.73 | 0.29 |
| 45 | 12-Mar | 219.30 | 231.30 | 219.30 | 229.31 | 227.88 | 4.57 | 31,796.96 | 10,632,915 | 16.84 | 798,867 | 4.27 | 18.20 | 0.93 |
| 46 | 11-Mar | 216.00 | 221.20 | 215.12 | 219.28 | 217.74 | -0.68 | 30,406.17 | 1,192,757 | 1.89 | 217,976 | 1.16 | 4.75 | 0.25 |
| 47 | 10-Mar | 224.59 | 228.83 | 217.03 | 220.78 | 222.27 | -1.89 | 30,614.16 | 1,553,344 | 2.46 | 355,791 | 1.90 | 7.91 | 0.42 |
| 48 | 07-Mar | 227.90 | 230.00 | 224.00 | 225.04 | 226.90 | -2.03 | 31,204.87 | 1,977,800 | 3.13 | 368,259 | 1.97 | 8.36 | 0.43 |
| 49 | 06-Mar | 221.98 | 237.31 | 221.11 | 229.70 | 231.15 | 3.31 | 31,851.04 | 8,428,626 | 13.35 | 1,162,613 | 6.21 | 26.87 | 1.36 |
| 50 | 05-Mar | 219.20 | 227.94 | 218.51 | 222.33 | 224.10 | -1.85 | 30,829.09 | 5,184,830 | 8.21 | 1,323,492 | 7.07 | 29.66 | 1.55 |
| 51 | 04-Mar | 202.49 | 230.90 | 200.50 | 226.53 | 221.44 | 10.87 | 31,411.48 | 8,752,305 | 13.86 | 952,219 | 5.09 | 21.09 | 1.11 |
| 52 | 03-Mar | 212.00 | 212.40 | 197.07 | 204.32 | 203.05 | -1.31 | 28,331.76 | 2,441,079 | 3.87 | 358,381 | 1.91 | 7.28 | 0.42 |
| 53 | 28-Feb | 207.87 | 211.49 | 202.00 | 207.04 | 206.77 | -0.47 | 28,708.92 | 2,535,082 | 4.01 | 572,539 | 3.06 | 11.84 | 0.67 |
| 54 | 27-Feb | 210.80 | 212.69 | 204.55 | 208.02 | 208.25 | -1.78 | 28,844.81 | 1,186,581 | 1.88 | 329,326 | 1.76 | 6.86 | 0.38 |
| 55 | 25-Feb | 217.80 | 221.14 | 210.50 | 211.78 | 215.73 | -2.76 | 29,366.19 | 1,449,979 | 2.30 | 474,889 | 2.54 | 10.24 | 0.56 |
| 56 | 24-Feb | 220.50 | 222.64 | 216.50 | 217.79 | 219.49 | -2.68 | 30,199.56 | 1,154,429 | 1.83 | 254,691 | 1.36 | 5.59 | 0.30 |
| 57 | 21-Feb | 224.60 | 232.90 | 222.12 | 223.78 | 228.05 | -1.87 | 31,030.15 | 2,749,434 | 4.35 | 480,901 | 2.57 | 10.97 | 0.56 |
| 58 | 20-Feb | 225.95 | 234.00 | 223.06 | 228.05 | 228.40 | -0.59 | 31,622.25 | 4,508,231 | 7.14 | 654,353 | 3.50 | 14.95 | 0.76 |
| 59 | 19-Feb | 221.50 | 232.33 | 216.16 | 229.40 | 223.78 | 1.12 | 31,809.44 | 7,024,903 | 11.13 | 517,795 | 2.77 | 11.59 | 0.61 |
| 60 | 18-Feb | 207.03 | 233.39 | 200.05 | 226.87 | 218.92 | 8.97 | 31,458.62 | 12,919,647 | 20.46 | 1,382,651 | 7.39 | 30.27 | 1.62 |
| 61 | 17-Feb | 193.46 | 214.80 | 186.03 | 208.20 | 202.15 | 7.16 | 28,869.77 | 4,889,004 | 7.74 | 715,394 | 3.82 | 14.46 | 0.84 |
| 62 | 14-Feb | 201.95 | 201.99 | 190.05 | 194.28 | 194.81 | -3.28 | 26,939.58 | 932,163 | 1.48 | 332,221 | 1.78 | 6.47 | 0.39 |
| 63 | 13-Feb | 202.48 | 206.28 | 199.40 | 200.87 | 203.22 | -0.80 | 27,853.37 | 754,007 | 1.19 | 210,273 | 1.12 | 4.27 | 0.25 |
| 64 | 12-Feb | 202.86 | 203.84 | 196.00 | 202.48 | 200.18 | -0.19 | 28,076.62 | 1,419,428 | 2.25 | 328,759 | 1.76 | 6.58 | 0.38 |
| 65 | 11-Feb | 208.79 | 208.79 | 201.10 | 202.86 | 203.47 | -2.84 | 28,129.31 | 1,066,147 | 1.69 | 346,597 | 1.85 | 7.05 | 0.41 |
| 66 | 10-Feb | 216.54 | 217.00 | 206.40 | 208.79 | 210.11 | -3.58 | 28,951.59 | 1,042,205 | 1.65 | 376,158 | 2.01 | 7.90 | 0.44 |
| 67 | 07-Feb | 220.50 | 220.50 | 214.06 | 216.54 | 216.84 | -1.66 | 30,026.23 | 1,055,395 | 1.67 | 238,518 | 1.27 | 5.17 | 0.28 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS