| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 448.45 | Mkt_Cap Category: Large-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 1,500 | High52 Date: 30-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10 | Low52 Price: 292.8 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 9,696,666,134 | Low52 Date: 17-Feb-2025 | SHP: 51.1 / 18.2 / 26.76 / 3.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 3.30 | ||||
| High/Low Price | Quarter: 371.45 / 292.8 | Month: 371.45 / 307.7 | Week: 371.45 / 351.0 | Day: 361.35 / 351.75 | Float67: 2.31 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 351.75 | 361.35 | 351.75 | 358.90 | 358.07 | 2.03 | 348,013.35 | 10,317,410 | 2.37 | 6,025,956 | 2.42 | 215.77 | 1.62 |
| 2 | 02-Apr | 352.15 | 353.45 | 347.05 | 351.75 | 349.48 | -0.11 | 341,080.23 | 13,593,404 | 3.12 | 9,847,177 | 3.95 | 344.14 | 2.65 |
| 3 | 01-Apr | 352.35 | 362.90 | 350.85 | 352.15 | 354.51 | -1.52 | 341,468.10 | 18,736,320 | 4.30 | 12,592,331 | 5.05 | 446.41 | 3.39 |
| 4 | 28-Mar | 362.00 | 364.30 | 356.45 | 357.60 | 359.28 | -0.85 | 346,752.78 | 11,327,077 | 2.60 | 6,638,867 | 2.66 | 238.52 | 1.79 |
| 5 | 27-Mar | 353.90 | 364.45 | 351.00 | 360.65 | 359.35 | 1.69 | 349,710.26 | 37,930,538 | 8.71 | 22,568,846 | 9.05 | 811.01 | 6.08 |
| 6 | 26-Mar | 366.95 | 369.00 | 353.30 | 354.65 | 359.49 | -3.35 | 343,892.26 | 18,668,095 | 4.29 | 11,820,232 | 4.74 | 424.93 | 3.18 |
| 7 | 25-Mar | 369.00 | 371.45 | 364.15 | 366.95 | 367.37 | 0.00 | 355,819.16 | 23,189,083 | 5.33 | 15,273,514 | 6.12 | 561.10 | 4.11 |
| 8 | 24-Mar | 357.00 | 368.00 | 353.65 | 366.95 | 363.66 | 4.45 | 355,819.16 | 24,588,471 | 5.65 | 15,480,572 | 6.20 | 562.97 | 4.17 |
| 9 | 21-Mar | 342.00 | 353.85 | 341.75 | 351.30 | 348.63 | 2.79 | 340,643.88 | 36,406,837 | 8.36 | 25,600,471 | 10.26 | 892.51 | 6.89 |
| 10 | 20-Mar | 344.70 | 344.70 | 340.30 | 341.75 | 341.75 | 0.13 | 331,383.57 | 15,002,119 | 3.45 | 10,431,773 | 4.18 | 356.51 | 2.81 |
| 11 | 19-Mar | 339.00 | 343.90 | 336.35 | 341.30 | 340.95 | 1.17 | 330,947.22 | 30,582,397 | 7.02 | 22,220,972 | 8.91 | 757.62 | 5.98 |
| 12 | 18-Mar | 333.30 | 337.90 | 331.35 | 337.35 | 336.00 | 1.72 | 327,117.03 | 8,580,255 | 1.97 | 4,961,824 | 1.99 | 166.00 | 1.34 |
| 13 | 17-Mar | 332.95 | 334.50 | 330.50 | 331.65 | 332.08 | -0.08 | 321,589.93 | 4,353,562 | 1.00 | 2,495,074 | 1.00 | 82.86 | 0.67 |
| 14 | 13-Mar | 332.00 | 334.55 | 328.45 | 331.90 | 331.70 | 0.53 | 321,832.35 | 8,965,150 | 2.06 | 5,530,241 | 2.22 | 183.44 | 1.49 |
| 15 | 12-Mar | 331.00 | 334.80 | 326.40 | 330.15 | 330.34 | -0.05 | 320,135.43 | 6,984,859 | 1.60 | 3,127,572 | 1.25 | 103.32 | 0.84 |
| 16 | 11-Mar | 327.00 | 333.25 | 323.70 | 330.30 | 329.31 | 0.27 | 320,280.88 | 10,299,324 | 2.37 | 4,493,214 | 1.80 | 147.97 | 1.21 |
| 17 | 10-Mar | 329.45 | 334.95 | 326.30 | 329.40 | 330.05 | -0.05 | 319,408.18 | 11,383,132 | 2.61 | 6,209,077 | 2.49 | 204.93 | 1.67 |
| 18 | 07-Mar | 335.85 | 338.75 | 328.70 | 329.55 | 331.65 | -2.47 | 319,553.63 | 8,992,315 | 2.07 | 4,599,938 | 1.84 | 152.56 | 1.24 |
| 19 | 06-Mar | 329.00 | 338.80 | 323.20 | 337.90 | 332.96 | 3.59 | 327,650.35 | 26,294,903 | 6.04 | 16,754,260 | 6.71 | 557.85 | 4.51 |
| 20 | 05-Mar | 313.55 | 327.30 | 313.50 | 326.20 | 323.78 | 3.97 | 316,305.25 | 10,493,615 | 2.41 | 5,285,628 | 2.12 | 171.14 | 1.42 |
| 21 | 04-Mar | 311.30 | 314.90 | 308.00 | 313.75 | 312.47 | -0.21 | 304,232.90 | 8,734,999 | 2.01 | 4,898,097 | 1.96 | 153.05 | 1.32 |
| 22 | 03-Mar | 311.30 | 317.80 | 307.70 | 314.40 | 311.34 | 0.95 | 304,863.18 | 9,779,703 | 2.25 | 4,973,081 | 1.99 | 154.83 | 1.34 |
| 23 | 28-Feb | 314.00 | 315.65 | 306.55 | 311.45 | 311.28 | -1.35 | 302,002.67 | 21,127,180 | 4.85 | 13,303,890 | 5.33 | 414.12 | 3.58 |
| 24 | 27-Feb | 315.35 | 319.30 | 314.50 | 315.70 | 315.71 | -0.94 | 306,123.75 | 7,302,366 | 1.68 | 4,114,972 | 1.65 | 129.91 | 1.11 |
| 25 | 25-Feb | 320.10 | 321.50 | 315.75 | 318.70 | 318.26 | -0.44 | 309,032.75 | 10,686,112 | 2.45 | 5,821,811 | 2.33 | 185.28 | 1.57 |
| 26 | 24-Feb | 322.10 | 325.40 | 319.45 | 320.10 | 322.08 | -1.89 | 310,390.28 | 6,034,113 | 1.39 | 3,383,655 | 1.36 | 108.98 | 0.91 |
| 27 | 21-Feb | 323.30 | 329.75 | 321.55 | 326.25 | 327.64 | 0.34 | 316,353.73 | 10,809,296 | 2.48 | 6,000,624 | 2.40 | 196.60 | 1.62 |
| 28 | 20-Feb | 312.55 | 327.15 | 311.50 | 325.15 | 323.02 | 3.29 | 315,287.10 | 22,888,146 | 5.26 | 14,997,332 | 6.01 | 484.44 | 4.04 |
| 29 | 19-Feb | 311.20 | 316.35 | 310.60 | 314.80 | 314.43 | 1.16 | 305,251.05 | 13,079,903 | 3.00 | 8,248,674 | 3.31 | 259.36 | 2.22 |
| 30 | 18-Feb | 301.15 | 312.40 | 297.50 | 311.20 | 306.67 | 2.93 | 301,760.25 | 15,793,327 | 3.63 | 10,429,666 | 4.18 | 319.85 | 2.81 |
| 31 | 17-Feb | 297.50 | 303.20 | 292.80 | 302.35 | 299.76 | 0.67 | 293,178.70 | 6,464,173 | 1.48 | 2,676,980 | 1.07 | 80.25 | 0.72 |
| 32 | 14-Feb | 306.85 | 308.25 | 298.35 | 300.35 | 301.19 | -2.07 | 291,239.37 | 7,446,248 | 1.71 | 4,517,730 | 1.81 | 136.07 | 1.22 |
| 33 | 13-Feb | 306.15 | 308.60 | 303.10 | 306.70 | 306.59 | 0.15 | 297,396.75 | 9,086,906 | 2.09 | 4,921,692 | 1.97 | 150.89 | 1.33 |
| 34 | 12-Feb | 306.20 | 307.50 | 300.00 | 306.25 | 304.35 | 0.21 | 296,960.40 | 7,616,083 | 1.75 | 3,970,016 | 1.59 | 120.83 | 1.07 |
| 35 | 11-Feb | 312.35 | 312.35 | 304.15 | 305.60 | 307.48 | -1.58 | 296,330.12 | 13,241,830 | 3.04 | 8,468,194 | 3.39 | 260.38 | 2.28 |
| 36 | 10-Feb | 316.50 | 316.85 | 309.00 | 310.50 | 310.82 | -2.04 | 301,081.48 | 6,806,132 | 1.56 | 4,264,503 | 1.71 | 132.55 | 1.15 |
| 37 | 07-Feb | 313.50 | 319.25 | 312.10 | 316.95 | 316.43 | 1.33 | 307,335.83 | 8,937,447 | 2.05 | 5,594,486 | 2.24 | 177.03 | 1.51 |
| 38 | 06-Feb | 322.60 | 322.70 | 311.40 | 312.80 | 314.27 | -2.13 | 303,311.72 | 13,384,442 | 3.07 | 8,132,406 | 3.26 | 255.58 | 2.19 |
| 39 | 05-Feb | 321.00 | 323.05 | 318.40 | 319.60 | 320.19 | 0.16 | 309,905.45 | 12,226,722 | 2.81 | 8,857,241 | 3.55 | 283.60 | 2.38 |
| 40 | 04-Feb | 314.85 | 320.45 | 310.30 | 319.10 | 316.84 | 2.52 | 309,420.62 | 12,141,064 | 2.79 | 5,984,750 | 2.40 | 189.62 | 1.61 |
| 41 | 03-Feb | 310.10 | 314.05 | 304.00 | 311.25 | 308.41 | -2.03 | 301,808.73 | 15,881,217 | 3.65 | 8,715,699 | 3.49 | 268.80 | 2.35 |
| 42 | 01-Feb | 326.05 | 330.80 | 316.75 | 317.70 | 324.32 | -1.94 | 308,063.08 | 10,097,627 | 2.32 | 3,290,127 | 1.32 | 106.71 | 0.89 |
| 43 | 31-Jan | 322.45 | 326.25 | 317.55 | 324.00 | 323.03 | 0.31 | 314,171.00 | 13,195,557 | 3.03 | 9,105,464 | 3.65 | 294.13 | 2.45 |
| 44 | 30-Jan | 322.25 | 326.80 | 321.15 | 323.00 | 323.32 | 0.54 | 313,202.00 | 10,375,720 | 2.38 | 4,805,580 | 1.93 | 155.37 | 1.29 |
| 45 | 29-Jan | 320.00 | 322.90 | 313.30 | 321.25 | 319.14 | 0.94 | 311,505.40 | 16,056,888 | 3.69 | 10,562,968 | 4.23 | 337.11 | 2.84 |
| 46 | 28-Jan | 322.50 | 323.85 | 308.15 | 318.25 | 315.25 | -1.23 | 308,596.40 | 22,008,929 | 5.06 | 13,594,549 | 5.45 | 428.57 | 3.66 |
| 47 | 27-Jan | 323.65 | 325.05 | 315.00 | 322.20 | 321.02 | -0.45 | 312,426.58 | 13,803,855 | 3.17 | 7,436,377 | 2.98 | 238.72 | 2.00 |
| 48 | 24-Jan | 324.80 | 329.90 | 322.10 | 323.65 | 325.48 | 0.00 | 313,832.60 | 7,492,600 | 1.72 | 3,247,279 | 1.30 | 105.69 | 0.87 |
| 49 | 23-Jan | 321.00 | 325.10 | 319.55 | 323.65 | 323.16 | 0.39 | 313,832.60 | 6,477,347 | 1.49 | 3,079,827 | 1.23 | 99.53 | 0.83 |
| 50 | 22-Jan | 327.00 | 327.00 | 317.35 | 322.40 | 321.48 | -0.59 | 312,620.52 | 11,068,145 | 2.54 | 5,606,352 | 2.25 | 180.23 | 1.51 |
| 51 | 21-Jan | 337.80 | 338.25 | 323.80 | 324.30 | 329.61 | -3.62 | 314,462.88 | 12,774,630 | 2.93 | 5,485,919 | 2.20 | 180.82 | 1.48 |
| 52 | 20-Jan | 326.20 | 337.00 | 324.55 | 336.05 | 334.07 | 2.95 | 325,856.47 | 17,991,880 | 4.13 | 10,355,431 | 4.15 | 345.94 | 2.79 |
| 53 | 17-Jan | 325.30 | 329.00 | 323.35 | 326.15 | 326.76 | 0.20 | 316,256.77 | 7,129,232 | 1.64 | 3,565,886 | 1.43 | 116.52 | 0.96 |
| 54 | 16-Jan | 324.70 | 327.30 | 321.65 | 325.50 | 325.40 | 1.27 | 315,626.48 | 14,865,186 | 3.41 | 8,636,648 | 3.46 | 281.04 | 2.33 |
| 55 | 15-Jan | 312.55 | 324.30 | 312.55 | 321.35 | 320.73 | 3.41 | 311,602.37 | 21,894,626 | 5.03 | 10,452,362 | 4.19 | 335.24 | 2.81 |
| 56 | 14-Jan | 300.45 | 312.70 | 300.20 | 310.40 | 309.33 | 3.93 | 300,984.52 | 22,732,888 | 5.22 | 14,071,782 | 5.64 | 435.28 | 3.79 |
| 57 | 13-Jan | 301.10 | 309.95 | 296.85 | 298.20 | 302.68 | -3.37 | 289,154.58 | 29,630,336 | 6.81 | 20,467,783 | 8.20 | 619.52 | 5.51 |
| 58 | 10-Jan | 320.35 | 321.00 | 307.60 | 308.25 | 311.46 | -3.93 | 298,899.73 | 15,941,143 | 3.66 | 10,607,390 | 4.25 | 330.38 | 2.86 |
| 59 | 09-Jan | 324.05 | 325.95 | 319.80 | 320.35 | 321.44 | -1.58 | 310,632.70 | 12,403,467 | 2.85 | 8,917,962 | 3.57 | 286.66 | 2.40 |
| 60 | 08-Jan | 330.50 | 330.50 | 321.85 | 325.40 | 325.41 | -0.98 | 315,529.52 | 8,993,608 | 2.07 | 4,907,068 | 1.97 | 159.68 | 1.32 |
| 61 | 07-Jan | 327.00 | 330.35 | 325.10 | 328.60 | 327.99 | 0.33 | 318,632.45 | 13,891,401 | 3.19 | 8,729,790 | 3.50 | 286.33 | 2.35 |
| 62 | 06-Jan | 341.70 | 341.70 | 326.45 | 327.50 | 331.68 | -3.77 | 317,565.82 | 10,538,077 | 2.42 | 6,158,609 | 2.47 | 204.27 | 1.66 |
| 63 | 03-Jan | 338.05 | 344.50 | 337.05 | 339.85 | 341.16 | 0.54 | 329,541.20 | 8,689,629 | 2.00 | 3,843,564 | 1.54 | 131.13 | 1.03 |
| 64 | 02-Jan | 333.65 | 338.60 | 330.00 | 338.00 | 335.14 | 1.29 | 327,747.00 | 16,543,382 | 3.80 | 9,553,238 | 3.83 | 320.17 | 2.57 |
| 65 | 01-Jan | 333.00 | 334.65 | 328.80 | 333.65 | 332.11 | 0.09 | 323,529.27 | 7,843,971 | 1.80 | 4,071,279 | 1.63 | 135.21 | 1.10 |
| 66 | 31-Dec | 330.10 | 334.60 | 326.20 | 333.35 | 331.28 | 0.58 | 323,238.37 | 8,580,998 | 1.97 | 4,255,424 | 1.71 | 140.97 | 1.15 |
| 67 | 30-Dec | 335.00 | 336.80 | 327.40 | 331.40 | 331.71 | -1.09 | 321,347.52 | 36,657,549 | 8.42 | 25,846,170 | 10.36 | 857.34 | 6.96 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS