| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 400.9 | Mkt_Cap Category: Large-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 1,500 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: 337.04 | Low52 Price: 292.8 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 9,696,666,134 | Low52 Date: 17-Feb-2025 | SHP: 51.1 / 16.4 / 28.93 / 3.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 169 | ||||
| High/Low Price | Quarter: 371.45 / 292.8 | Month: 350.8 / 323.65 | Week: 350.0 / 335.6 | Day: 328.25 / 325.55 | Sis67: 164 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 327.50 | 328.25 | 325.55 | 327.15 | 327.09 | 0.15 | 317,226.43 | 6,850,550 | 19.74 | 4,273,919 | 20.89 | 139.80 | 128 |
| 2 | 11-Nov | 325.95 | 327.45 | 322.85 | 326.65 | 325.62 | 0.37 | 316,741.60 | 6,103,758 | 17.59 | 3,236,786 | 15.82 | 105.40 | 89 |
| 3 | 10-Nov | 326.10 | 328.25 | 324.00 | 325.45 | 325.58 | -0.20 | 315,578.00 | 5,246,998 | 15.12 | 2,986,861 | 14.60 | 97.25 | 82 |
| 4 | 07-Nov | 324.40 | 327.10 | 320.85 | 326.10 | 324.82 | -0.17 | 316,208.28 | 8,578,167 | 24.72 | 5,777,378 | 28.24 | 187.66 | 158 |
| 5 | 06-Nov | 332.05 | 332.95 | 324.60 | 326.65 | 326.94 | -1.19 | 316,741.60 | 11,587,302 | 33.39 | 7,482,803 | 36.57 | 244.64 | 205 |
| 6 | 04-Nov | 335.40 | 336.00 | 329.70 | 330.60 | 330.89 | -1.37 | 320,571.78 | 11,887,651 | 34.26 | 7,898,395 | 38.60 | 261.35 | 216 |
| 7 | 03-Nov | 336.85 | 337.50 | 333.40 | 335.20 | 335.36 | -0.52 | 325,032.25 | 10,242,245 | 29.52 | 6,494,311 | 31.74 | 217.79 | 178 |
| 8 | 31-Oct | 345.00 | 345.00 | 335.60 | 336.95 | 337.67 | -2.38 | 326,729.17 | 18,651,312 | 53.75 | 12,246,896 | 59.85 | 413.54 | 335 |
| 9 | 30-Oct | 349.00 | 349.00 | 343.45 | 345.15 | 345.37 | -0.68 | 334,680.43 | 6,721,032 | 19.37 | 3,699,945 | 18.08 | 127.79 | 101 |
| 10 | 29-Oct | 339.25 | 350.00 | 339.15 | 347.50 | 347.09 | 2.46 | 336,959.15 | 15,423,201 | 44.45 | 8,626,749 | 42.16 | 299.43 | 236 |
| 11 | 28-Oct | 342.40 | 342.90 | 337.30 | 339.15 | 339.39 | -0.76 | 328,862.43 | 13,186,584 | 38.00 | 8,237,469 | 40.26 | 279.57 | 225 |
| 12 | 27-Oct | 340.70 | 342.90 | 340.45 | 341.75 | 341.79 | 0.63 | 331,383.57 | 6,752,390 | 19.46 | 4,158,355 | 20.32 | 142.13 | 114 |
| 13 | 24-Oct | 342.45 | 343.25 | 338.15 | 339.60 | 340.33 | -0.89 | 329,298.78 | 7,584,711 | 21.86 | 5,307,749 | 25.94 | 180.64 | 145 |
| 14 | 23-Oct | 343.80 | 345.20 | 341.05 | 342.65 | 343.51 | 0.19 | 332,256.27 | 8,710,859 | 25.10 | 5,668,949 | 27.71 | 194.73 | 155 |
| 15 | 21-Oct | 342.95 | 343.50 | 341.05 | 342.00 | 342.35 | 0.01 | 331,625.00 | 346,988 | 1.00 | 204,610 | 1.00 | 7.00 | 6 |
| 16 | 20-Oct | 341.40 | 344.45 | 340.30 | 341.95 | 342.21 | 0.28 | 331,577.50 | 6,896,835 | 19.88 | 4,287,077 | 20.95 | 146.71 | 117 |
| 17 | 17-Oct | 341.50 | 344.20 | 340.15 | 341.00 | 341.99 | -0.15 | 330,656.00 | 7,032,129 | 20.27 | 4,653,507 | 22.74 | 159.15 | 127 |
| 18 | 16-Oct | 340.20 | 342.60 | 339.65 | 341.50 | 341.60 | 0.66 | 331,141.15 | 6,788,416 | 19.56 | 4,283,332 | 20.93 | 146.32 | 117 |
| 19 | 15-Oct | 336.95 | 341.75 | 336.75 | 339.25 | 340.11 | 0.77 | 328,959.40 | 8,121,744 | 23.41 | 5,764,646 | 28.17 | 196.06 | 158 |
| 20 | 14-Oct | 342.00 | 343.00 | 335.20 | 336.65 | 338.26 | -1.48 | 326,438.27 | 7,545,848 | 21.75 | 4,987,827 | 24.38 | 168.72 | 136 |
| 21 | 13-Oct | 337.95 | 342.10 | 336.20 | 341.70 | 339.89 | 0.59 | 331,335.08 | 6,663,149 | 19.20 | 4,628,607 | 22.62 | 157.32 | 127 |
| 22 | 10-Oct | 336.00 | 341.95 | 335.95 | 339.70 | 340.24 | 1.15 | 329,395.75 | 8,970,962 | 25.85 | 5,951,822 | 29.09 | 202.50 | 163 |
| 23 | 09-Oct | 333.80 | 336.40 | 331.20 | 335.85 | 334.57 | 0.61 | 325,662.53 | 6,824,759 | 19.67 | 3,915,580 | 19.14 | 131.00 | 107 |
| 24 | 08-Oct | 339.25 | 339.25 | 332.30 | 333.80 | 334.35 | -1.24 | 323,674.72 | 13,223,442 | 38.11 | 9,737,984 | 47.59 | 325.59 | 266 |
| 25 | 07-Oct | 339.10 | 341.40 | 336.85 | 338.00 | 338.08 | -0.32 | 327,747.00 | 16,130,172 | 46.49 | 12,091,085 | 59.09 | 408.78 | 331 |
| 26 | 06-Oct | 340.60 | 341.80 | 335.65 | 339.10 | 338.26 | -0.85 | 328,813.95 | 8,436,245 | 24.31 | 5,940,196 | 29.03 | 200.93 | 162 |
| 27 | 03-Oct | 340.25 | 343.50 | 338.75 | 342.00 | 341.25 | 0.51 | 331,625.00 | 8,506,827 | 24.52 | 5,895,637 | 28.81 | 201.19 | 161 |
| 28 | 01-Oct | 340.30 | 343.05 | 338.05 | 340.25 | 340.30 | -0.06 | 329,929.07 | 6,022,078 | 17.36 | 4,001,872 | 19.56 | 136.18 | 109 |
| 29 | 30-Sep | 341.10 | 343.05 | 339.15 | 340.45 | 340.57 | -0.15 | 330,123.00 | 8,308,029 | 23.94 | 5,914,402 | 28.91 | 201.43 | 162 |
| 30 | 29-Sep | 339.10 | 343.75 | 338.00 | 340.95 | 340.93 | 0.90 | 330,607.83 | 16,922,231 | 48.77 | 12,735,482 | 62.24 | 434.19 | 348 |
| 31 | 26-Sep | 340.50 | 340.75 | 336.45 | 337.90 | 338.09 | -0.76 | 327,650.35 | 6,337,702 | 18.26 | 3,785,190 | 18.50 | 127.97 | 104 |
| 32 | 25-Sep | 349.30 | 350.80 | 340.00 | 340.50 | 344.62 | -2.04 | 330,171.48 | 13,228,081 | 38.12 | 8,643,213 | 42.24 | 297.86 | 236 |
| 33 | 24-Sep | 343.30 | 350.40 | 342.25 | 347.60 | 347.68 | 1.34 | 337,056.11 | 14,653,575 | 42.23 | 9,405,733 | 45.97 | 327.02 | 257 |
| 34 | 23-Sep | 339.45 | 344.10 | 338.10 | 343.00 | 342.20 | 1.12 | 332,595.00 | 10,738,268 | 30.95 | 6,765,510 | 33.07 | 231.52 | 185 |
| 35 | 22-Sep | 339.15 | 340.35 | 336.85 | 339.20 | 338.80 | 0.16 | 328,910.92 | 6,966,213 | 20.08 | 4,057,731 | 19.83 | 137.48 | 111 |
| 36 | 19-Sep | 336.95 | 339.50 | 336.45 | 338.65 | 338.60 | 0.50 | 328,377.60 | 10,646,331 | 30.68 | 8,051,911 | 39.35 | 272.64 | 220 |
| 37 | 18-Sep | 337.00 | 337.60 | 334.10 | 336.95 | 336.01 | 0.16 | 326,729.17 | 6,497,322 | 18.72 | 3,813,194 | 18.64 | 128.13 | 104 |
| 38 | 17-Sep | 335.50 | 337.45 | 334.55 | 336.40 | 336.03 | 0.40 | 326,195.85 | 7,936,518 | 22.87 | 5,520,327 | 26.98 | 185.50 | 151 |
| 39 | 16-Sep | 331.20 | 335.80 | 331.20 | 335.05 | 334.57 | 1.19 | 324,886.80 | 8,784,889 | 25.32 | 4,916,577 | 24.03 | 164.49 | 134 |
| 40 | 15-Sep | 331.00 | 333.80 | 330.65 | 331.10 | 331.78 | -0.18 | 321,056.62 | 6,566,824 | 18.93 | 4,674,672 | 22.85 | 155.10 | 128 |
| 41 | 12-Sep | 332.00 | 333.50 | 328.40 | 331.70 | 330.87 | 0.20 | 321,638.42 | 5,257,048 | 15.15 | 3,060,143 | 14.96 | 101.25 | 84 |
| 42 | 11-Sep | 326.45 | 333.50 | 326.00 | 331.05 | 331.09 | 1.66 | 321,008.13 | 10,309,925 | 29.71 | 5,703,746 | 27.88 | 188.85 | 156 |
| 43 | 10-Sep | 325.50 | 328.05 | 325.15 | 325.65 | 326.33 | 0.48 | 315,771.93 | 6,509,477 | 18.76 | 4,481,217 | 21.90 | 146.24 | 123 |
| 44 | 09-Sep | 327.60 | 328.15 | 323.65 | 324.10 | 325.08 | -0.80 | 314,268.95 | 9,735,495 | 28.06 | 6,424,762 | 31.40 | 208.86 | 176 |
| 45 | 08-Sep | 328.75 | 330.95 | 326.35 | 326.70 | 327.81 | -0.61 | 316,790.08 | 5,239,184 | 15.10 | 3,266,679 | 15.97 | 107.09 | 89 |
| 46 | 05-Sep | 330.05 | 331.80 | 325.95 | 328.70 | 328.21 | -0.41 | 318,729.42 | 5,678,244 | 16.36 | 2,910,548 | 14.22 | 95.53 | 80 |
| 47 | 04-Sep | 333.50 | 334.90 | 329.30 | 330.05 | 331.97 | -1.26 | 320,038.47 | 7,934,237 | 22.87 | 4,599,498 | 22.48 | 152.69 | 126 |
| 48 | 03-Sep | 336.50 | 338.00 | 333.50 | 334.25 | 335.63 | -0.61 | 324,111.07 | 10,778,333 | 31.06 | 8,190,857 | 40.03 | 274.91 | 224 |
| 49 | 02-Sep | 331.10 | 338.25 | 331.10 | 336.30 | 336.27 | 1.69 | 326,098.88 | 9,224,639 | 26.58 | 4,664,545 | 22.80 | 156.85 | 128 |
| 50 | 01-Sep | 328.00 | 331.60 | 328.00 | 330.70 | 330.28 | 0.96 | 320,668.75 | 6,897,558 | 19.88 | 4,651,073 | 22.73 | 153.62 | 127 |
| 51 | 29-Aug | 331.00 | 331.50 | 327.00 | 327.55 | 328.13 | -0.98 | 317,614.30 | 11,813,425 | 34.05 | 8,292,969 | 40.53 | 272.12 | 227 |
| 52 | 28-Aug | 331.25 | 332.90 | 328.70 | 330.80 | 330.94 | -0.72 | 320,765.72 | 10,486,948 | 30.22 | 6,999,050 | 34.21 | 231.63 | 191 |
| 53 | 26-Aug | 336.15 | 337.40 | 331.75 | 333.20 | 334.54 | -1.38 | 323,092.92 | 13,113,388 | 37.79 | 9,472,711 | 46.30 | 316.90 | 259 |
| 54 | 25-Aug | 337.05 | 341.40 | 337.05 | 337.85 | 338.76 | 0.25 | 327,601.87 | 7,142,387 | 20.58 | 4,463,501 | 21.81 | 151.21 | 122 |
| 55 | 22-Aug | 338.50 | 338.90 | 335.50 | 337.00 | 337.06 | -0.53 | 326,777.00 | 8,534,844 | 24.60 | 6,514,564 | 31.84 | 219.58 | 178 |
| 56 | 21-Aug | 342.35 | 344.35 | 336.90 | 338.80 | 339.74 | -0.94 | 328,523.05 | 11,135,121 | 32.09 | 7,468,121 | 36.50 | 253.72 | 204 |
| 57 | 20-Aug | 337.80 | 343.40 | 336.50 | 342.00 | 340.52 | 2.07 | 331,625.00 | 10,824,544 | 31.20 | 6,276,391 | 30.67 | 213.72 | 172 |
| 58 | 19-Aug | 338.90 | 340.65 | 334.15 | 335.05 | 335.73 | -0.30 | 324,886.80 | 10,316,115 | 29.73 | 6,725,330 | 32.87 | 225.79 | 184 |
| 59 | 18-Aug | 341.45 | 341.80 | 335.45 | 336.05 | 337.59 | -0.97 | 325,856.47 | 6,511,340 | 18.77 | 4,820,611 | 23.56 | 162.74 | 132 |
| 60 | 14-Aug | 339.95 | 340.45 | 336.30 | 339.35 | 338.48 | -0.18 | 329,056.37 | 5,689,423 | 16.40 | 3,771,411 | 18.43 | 127.65 | 103 |
| 61 | 13-Aug | 340.30 | 343.00 | 339.15 | 339.95 | 340.80 | -0.04 | 329,638.17 | 5,417,151 | 15.61 | 3,438,517 | 16.81 | 117.18 | 94 |
| 62 | 12-Aug | 336.25 | 341.85 | 335.75 | 340.10 | 339.96 | 1.18 | 329,783.62 | 7,221,182 | 20.81 | 4,582,479 | 22.40 | 155.79 | 125 |
| 63 | 11-Aug | 335.00 | 339.10 | 333.95 | 336.15 | 335.69 | 0.42 | 325,953.43 | 11,993,280 | 34.56 | 8,397,244 | 41.04 | 281.89 | 230 |
| 64 | 08-Aug | 330.00 | 337.50 | 329.65 | 334.75 | 333.67 | 1.52 | 324,595.90 | 11,247,218 | 32.41 | 7,810,360 | 38.17 | 260.61 | 214 |
| 65 | 07-Aug | 332.10 | 332.45 | 328.65 | 329.75 | 330.05 | -0.71 | 319,747.57 | 8,731,389 | 25.16 | 5,553,497 | 27.14 | 183.29 | 152 |
| 66 | 06-Aug | 333.60 | 335.40 | 331.60 | 332.10 | 333.88 | -0.45 | 322,026.28 | 13,872,826 | 39.98 | 11,347,046 | 55.46 | 378.86 | 310 |
| 67 | 05-Aug | 332.45 | 334.35 | 331.30 | 333.60 | 332.68 | 0.48 | 323,480.78 | 9,855,535 | 28.40 | 7,083,876 | 34.62 | 235.67 | 194 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS