| 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 / 17.79 / 27.22 / 3.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 2.23 | ||||
| High/Low Price | Quarter: 371.45 / 292.8 | Month: 371.45 / 307.7 | Week: 349.8 / 332.65 | Day: 347.4 / 339.85 | Float67: 2.22 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 342.55 | 347.40 | 339.85 | 346.15 | 344.94 | 1.04 | 335,650.10 | 5,930,972 | 1.12 | 2,863,128 | 1.03 | 98.76 | 0.78 |
| 2 | 20-May | 346.90 | 349.70 | 341.55 | 342.60 | 344.53 | -0.74 | 332,207.78 | 9,986,143 | 1.88 | 5,792,768 | 2.09 | 199.58 | 1.58 |
| 3 | 19-May | 343.10 | 347.70 | 342.40 | 345.15 | 345.61 | 0.60 | 334,680.43 | 6,218,209 | 1.17 | 3,553,920 | 1.28 | 122.83 | 0.96 |
| 4 | 16-May | 343.00 | 347.60 | 342.00 | 343.10 | 344.11 | 0.34 | 332,692.62 | 6,920,351 | 1.30 | 4,202,108 | 1.52 | 144.60 | 1.13 |
| 5 | 15-May | 339.50 | 343.75 | 332.65 | 341.95 | 336.52 | 1.00 | 331,577.50 | 43,307,763 | 8.15 | 29,453,523 | 10.65 | 991.17 | 7.93 |
| 6 | 14-May | 342.45 | 343.85 | 337.75 | 338.55 | 340.06 | -0.86 | 328,280.63 | 22,485,535 | 4.23 | 17,238,893 | 6.23 | 586.23 | 4.64 |
| 7 | 13-May | 348.60 | 349.80 | 340.50 | 341.50 | 343.50 | -2.02 | 331,141.15 | 14,738,980 | 2.77 | 9,730,900 | 3.52 | 334.26 | 2.62 |
| 8 | 12-May | 340.40 | 349.20 | 338.10 | 348.55 | 346.75 | 4.12 | 337,977.30 | 7,978,210 | 1.50 | 4,634,349 | 1.67 | 160.70 | 1.25 |
| 9 | 09-May | 334.20 | 338.75 | 330.60 | 334.75 | 333.72 | -1.54 | 324,595.90 | 11,322,011 | 2.13 | 6,870,260 | 2.48 | 229.27 | 1.85 |
| 10 | 08-May | 341.05 | 343.10 | 338.40 | 340.00 | 340.32 | -0.60 | 329,686.00 | 14,286,109 | 2.69 | 9,007,664 | 3.26 | 306.55 | 2.43 |
| 11 | 07-May | 338.00 | 343.70 | 337.00 | 342.05 | 341.18 | 0.07 | 331,674.47 | 8,465,490 | 1.59 | 4,397,879 | 1.59 | 150.05 | 1.18 |
| 12 | 06-May | 349.00 | 349.50 | 340.00 | 341.80 | 342.62 | -1.95 | 331,432.05 | 8,904,223 | 1.68 | 5,148,819 | 1.86 | 176.41 | 1.39 |
| 13 | 05-May | 351.00 | 352.00 | 345.55 | 348.60 | 348.54 | 0.04 | 338,025.78 | 9,492,646 | 1.79 | 5,880,499 | 2.13 | 204.96 | 1.58 |
| 14 | 02-May | 354.55 | 358.00 | 347.60 | 348.45 | 350.27 | -1.72 | 337,880.33 | 11,165,220 | 2.10 | 7,002,880 | 2.53 | 245.29 | 1.89 |
| 15 | 30-Apr | 357.00 | 361.00 | 352.00 | 354.55 | 356.16 | -0.67 | 343,795.30 | 16,739,088 | 3.15 | 12,133,727 | 4.39 | 432.15 | 3.27 |
| 16 | 29-Apr | 364.00 | 364.35 | 354.10 | 356.95 | 358.33 | -1.26 | 346,122.50 | 9,472,828 | 1.78 | 5,553,902 | 2.01 | 199.01 | 1.50 |
| 17 | 28-Apr | 353.70 | 362.90 | 353.70 | 361.50 | 360.81 | 1.42 | 350,534.48 | 5,315,840 | 1.00 | 2,766,829 | 1.00 | 99.83 | 0.75 |
| 18 | 25-Apr | 363.20 | 365.80 | 351.10 | 356.45 | 356.46 | -1.86 | 345,637.66 | 9,785,640 | 1.84 | 4,944,068 | 1.79 | 176.24 | 1.33 |
| 19 | 24-Apr | 363.75 | 366.45 | 361.60 | 363.20 | 363.29 | -0.16 | 352,182.91 | 7,491,123 | 1.41 | 4,269,332 | 1.54 | 155.10 | 1.15 |
| 20 | 23-Apr | 362.95 | 364.25 | 357.90 | 363.80 | 361.29 | 0.99 | 352,764.71 | 9,719,205 | 1.83 | 6,383,053 | 2.31 | 230.61 | 1.72 |
| 21 | 22-Apr | 367.05 | 367.05 | 359.70 | 360.25 | 362.22 | -1.18 | 349,322.40 | 12,077,119 | 2.27 | 7,817,363 | 2.83 | 283.16 | 2.10 |
| 22 | 21-Apr | 365.80 | 368.20 | 361.80 | 364.55 | 365.80 | 0.15 | 353,491.96 | 7,375,594 | 1.39 | 4,317,442 | 1.56 | 157.93 | 1.16 |
| 23 | 17-Apr | 359.25 | 365.45 | 357.25 | 364.00 | 362.25 | 1.31 | 352,958.00 | 12,288,196 | 2.31 | 7,059,745 | 2.55 | 255.74 | 1.90 |
| 24 | 16-Apr | 362.50 | 363.00 | 357.90 | 359.30 | 360.16 | -0.88 | 348,401.21 | 11,541,484 | 2.17 | 8,130,371 | 2.94 | 292.82 | 2.19 |
| 25 | 15-Apr | 367.00 | 368.45 | 361.55 | 362.50 | 365.04 | 0.67 | 351,504.15 | 17,497,327 | 3.29 | 13,338,277 | 4.82 | 486.90 | 3.59 |
| 26 | 11-Apr | 351.00 | 361.50 | 351.00 | 360.10 | 358.01 | 3.08 | 349,176.95 | 11,246,077 | 2.12 | 6,747,664 | 2.44 | 241.57 | 1.82 |
| 27 | 09-Apr | 354.00 | 354.80 | 348.20 | 349.35 | 350.78 | -1.02 | 338,753.03 | 7,462,119 | 1.40 | 3,680,449 | 1.33 | 129.10 | 0.99 |
| 28 | 08-Apr | 356.85 | 358.25 | 350.00 | 352.95 | 354.24 | 0.90 | 342,243.83 | 17,506,712 | 3.29 | 10,422,529 | 3.77 | 369.21 | 2.81 |
| 29 | 07-Apr | 328.00 | 351.40 | 324.00 | 349.80 | 343.35 | -0.17 | 339,189.38 | 18,025,165 | 3.39 | 10,118,481 | 3.66 | 347.42 | 2.72 |
| 30 | 04-Apr | 358.85 | 358.85 | 348.55 | 350.40 | 352.53 | -2.37 | 339,771.18 | 10,872,963 | 2.05 | 7,239,961 | 2.62 | 255.23 | 1.95 |
| 31 | 03-Apr | 351.75 | 361.35 | 351.75 | 358.90 | 358.07 | 2.03 | 348,013.35 | 10,317,410 | 1.94 | 6,025,956 | 2.18 | 215.77 | 1.62 |
| 32 | 02-Apr | 352.15 | 353.45 | 347.05 | 351.75 | 349.48 | -0.11 | 341,080.23 | 13,593,404 | 2.56 | 9,847,177 | 3.56 | 344.14 | 2.65 |
| 33 | 01-Apr | 352.35 | 362.90 | 350.85 | 352.15 | 354.51 | -1.52 | 341,468.10 | 18,736,320 | 3.52 | 12,592,331 | 4.55 | 446.41 | 3.39 |
| 34 | 28-Mar | 362.00 | 364.30 | 356.45 | 357.60 | 359.28 | -0.85 | 346,752.78 | 11,327,077 | 2.13 | 6,638,867 | 2.40 | 238.52 | 1.79 |
| 35 | 27-Mar | 353.90 | 364.45 | 351.00 | 360.65 | 359.35 | 1.69 | 349,710.26 | 37,930,538 | 7.14 | 22,568,846 | 8.16 | 811.01 | 6.08 |
| 36 | 26-Mar | 366.95 | 369.00 | 353.30 | 354.65 | 359.49 | -3.35 | 343,892.26 | 18,668,095 | 3.51 | 11,820,232 | 4.27 | 424.93 | 3.18 |
| 37 | 25-Mar | 369.00 | 371.45 | 364.15 | 366.95 | 367.37 | 0.00 | 355,819.16 | 23,189,083 | 4.36 | 15,273,514 | 5.52 | 561.10 | 4.11 |
| 38 | 24-Mar | 357.00 | 368.00 | 353.65 | 366.95 | 363.66 | 4.45 | 355,819.16 | 24,588,471 | 4.63 | 15,480,572 | 5.60 | 562.97 | 4.17 |
| 39 | 21-Mar | 342.00 | 353.85 | 341.75 | 351.30 | 348.63 | 2.79 | 340,643.88 | 36,406,837 | 6.85 | 25,600,471 | 9.25 | 892.51 | 6.89 |
| 40 | 20-Mar | 344.70 | 344.70 | 340.30 | 341.75 | 341.75 | 0.13 | 331,383.57 | 15,002,119 | 2.82 | 10,431,773 | 3.77 | 356.51 | 2.81 |
| 41 | 19-Mar | 339.00 | 343.90 | 336.35 | 341.30 | 340.95 | 1.17 | 330,947.22 | 30,582,397 | 5.75 | 22,220,972 | 8.03 | 757.62 | 5.98 |
| 42 | 18-Mar | 333.30 | 337.90 | 331.35 | 337.35 | 336.00 | 1.72 | 327,117.03 | 8,580,255 | 1.61 | 4,961,824 | 1.79 | 166.00 | 1.34 |
| 43 | 17-Mar | 332.95 | 334.50 | 330.50 | 331.65 | 332.08 | -0.08 | 321,589.93 | 4,353,562 | 0.82 | 2,495,074 | 0.90 | 82.86 | 0.67 |
| 44 | 13-Mar | 332.00 | 334.55 | 328.45 | 331.90 | 331.70 | 0.53 | 321,832.35 | 8,965,150 | 1.69 | 5,530,241 | 2.00 | 183.44 | 1.49 |
| 45 | 12-Mar | 331.00 | 334.80 | 326.40 | 330.15 | 330.34 | -0.05 | 320,135.43 | 6,984,859 | 1.31 | 3,127,572 | 1.13 | 103.32 | 0.84 |
| 46 | 11-Mar | 327.00 | 333.25 | 323.70 | 330.30 | 329.31 | 0.27 | 320,280.88 | 10,299,324 | 1.94 | 4,493,214 | 1.62 | 147.97 | 1.21 |
| 47 | 10-Mar | 329.45 | 334.95 | 326.30 | 329.40 | 330.05 | -0.05 | 319,408.18 | 11,383,132 | 2.14 | 6,209,077 | 2.24 | 204.93 | 1.67 |
| 48 | 07-Mar | 335.85 | 338.75 | 328.70 | 329.55 | 331.65 | -2.47 | 319,553.63 | 8,992,315 | 1.69 | 4,599,938 | 1.66 | 152.56 | 1.24 |
| 49 | 06-Mar | 329.00 | 338.80 | 323.20 | 337.90 | 332.96 | 3.59 | 327,650.35 | 26,294,903 | 4.95 | 16,754,260 | 6.06 | 557.85 | 4.51 |
| 50 | 05-Mar | 313.55 | 327.30 | 313.50 | 326.20 | 323.78 | 3.97 | 316,305.25 | 10,493,615 | 1.97 | 5,285,628 | 1.91 | 171.14 | 1.42 |
| 51 | 04-Mar | 311.30 | 314.90 | 308.00 | 313.75 | 312.47 | -0.21 | 304,232.90 | 8,734,999 | 1.64 | 4,898,097 | 1.77 | 153.05 | 1.32 |
| 52 | 03-Mar | 311.30 | 317.80 | 307.70 | 314.40 | 311.34 | 0.95 | 304,863.18 | 9,779,703 | 1.84 | 4,973,081 | 1.80 | 154.83 | 1.34 |
| 53 | 28-Feb | 314.00 | 315.65 | 306.55 | 311.45 | 311.28 | -1.35 | 302,002.67 | 21,127,180 | 3.97 | 13,303,890 | 4.81 | 414.12 | 3.58 |
| 54 | 27-Feb | 315.35 | 319.30 | 314.50 | 315.70 | 315.71 | -0.94 | 306,123.75 | 7,302,366 | 1.37 | 4,114,972 | 1.49 | 129.91 | 1.11 |
| 55 | 25-Feb | 320.10 | 321.50 | 315.75 | 318.70 | 318.26 | -0.44 | 309,032.75 | 10,686,112 | 2.01 | 5,821,811 | 2.10 | 185.28 | 1.57 |
| 56 | 24-Feb | 322.10 | 325.40 | 319.45 | 320.10 | 322.08 | -1.89 | 310,390.28 | 6,034,113 | 1.14 | 3,383,655 | 1.22 | 108.98 | 0.91 |
| 57 | 21-Feb | 323.30 | 329.75 | 321.55 | 326.25 | 327.64 | 0.34 | 316,353.73 | 10,809,296 | 2.03 | 6,000,624 | 2.17 | 196.60 | 1.62 |
| 58 | 20-Feb | 312.55 | 327.15 | 311.50 | 325.15 | 323.02 | 3.29 | 315,287.10 | 22,888,146 | 4.31 | 14,997,332 | 5.42 | 484.44 | 4.04 |
| 59 | 19-Feb | 311.20 | 316.35 | 310.60 | 314.80 | 314.43 | 1.16 | 305,251.05 | 13,079,903 | 2.46 | 8,248,674 | 2.98 | 259.36 | 2.22 |
| 60 | 18-Feb | 301.15 | 312.40 | 297.50 | 311.20 | 306.67 | 2.93 | 301,760.25 | 15,793,327 | 2.97 | 10,429,666 | 3.77 | 319.85 | 2.81 |
| 61 | 17-Feb | 297.50 | 303.20 | 292.80 | 302.35 | 299.76 | 0.67 | 293,178.70 | 6,464,173 | 1.22 | 2,676,980 | 0.97 | 80.25 | 0.72 |
| 62 | 14-Feb | 306.85 | 308.25 | 298.35 | 300.35 | 301.19 | -2.07 | 291,239.37 | 7,446,248 | 1.40 | 4,517,730 | 1.63 | 136.07 | 1.22 |
| 63 | 13-Feb | 306.15 | 308.60 | 303.10 | 306.70 | 306.59 | 0.15 | 297,396.75 | 9,086,906 | 1.71 | 4,921,692 | 1.78 | 150.89 | 1.33 |
| 64 | 12-Feb | 306.20 | 307.50 | 300.00 | 306.25 | 304.35 | 0.21 | 296,960.40 | 7,616,083 | 1.43 | 3,970,016 | 1.43 | 120.83 | 1.07 |
| 65 | 11-Feb | 312.35 | 312.35 | 304.15 | 305.60 | 307.48 | -1.58 | 296,330.12 | 13,241,830 | 2.49 | 8,468,194 | 3.06 | 260.38 | 2.28 |
| 66 | 10-Feb | 316.50 | 316.85 | 309.00 | 310.50 | 310.82 | -2.04 | 301,081.48 | 6,806,132 | 1.28 | 4,264,503 | 1.54 | 132.55 | 1.15 |
| 67 | 07-Feb | 313.50 | 319.25 | 312.10 | 316.95 | 316.43 | 1.33 | 307,335.83 | 8,937,447 | 1.68 | 5,594,486 | 2.02 | 177.03 | 1.51 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS