| 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; VWAP21: 335.11 | 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 | SiS14: 368 | ||||
| High/Low Price | Quarter: 371.45 / 292.8 | Month: 358.0 / 330.6 | Week: 337.25 / 331.0 | Day: 344.0 / 339.5 | Sis67: 257 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 340.50 | 344.00 | 339.50 | 342.70 | 342.70 | 0.37 | 332,304.75 | 17,234,194 | 4.26 | 13,814,390 | 6.60 | 473.42 | 378 |
| 2 | 10-Jul | 344.00 | 345.00 | 341.20 | 341.45 | 342.29 | -0.74 | 331,092.67 | 6,426,072 | 1.59 | 4,193,719 | 2.00 | 143.55 | 115 |
| 3 | 09-Jul | 343.25 | 345.60 | 342.80 | 344.00 | 344.29 | 0.23 | 333,565.00 | 9,079,872 | 2.24 | 6,735,949 | 3.22 | 231.91 | 184 |
| 4 | 08-Jul | 338.20 | 343.90 | 337.00 | 343.20 | 341.54 | 1.70 | 332,789.58 | 12,092,302 | 2.99 | 6,771,095 | 3.24 | 231.26 | 185 |
| 5 | 07-Jul | 335.50 | 339.00 | 333.75 | 337.45 | 337.15 | 0.58 | 327,214.00 | 9,454,556 | 2.34 | 5,603,932 | 2.68 | 188.94 | 153 |
| 6 | 04-Jul | 335.70 | 336.00 | 332.25 | 335.50 | 334.04 | 0.27 | 325,323.15 | 5,899,185 | 1.46 | 3,359,881 | 1.61 | 112.23 | 92 |
| 7 | 03-Jul | 334.60 | 336.35 | 331.00 | 334.60 | 333.36 | 0.25 | 324,450.45 | 15,786,429 | 3.90 | 9,336,358 | 4.46 | 311.24 | 255 |
| 8 | 02-Jul | 332.65 | 335.65 | 331.30 | 333.75 | 333.47 | 0.35 | 323,626.23 | 11,326,880 | 2.80 | 7,233,868 | 3.46 | 241.23 | 198 |
| 9 | 01-Jul | 335.25 | 335.25 | 332.15 | 332.60 | 333.36 | -0.69 | 322,511.12 | 8,903,292 | 2.20 | 5,990,837 | 2.86 | 199.71 | 164 |
| 10 | 30-Jun | 335.75 | 337.25 | 333.65 | 334.90 | 334.85 | -1.01 | 324,741.35 | 11,858,890 | 2.93 | 7,959,181 | 3.80 | 266.51 | 218 |
| 11 | 27-Jun | 338.95 | 341.30 | 334.45 | 338.30 | 338.49 | 0.34 | 328,038.22 | 50,845,169 | 12.57 | 39,765,934 | 19.00 | 1,346.04 | 1,088 |
| 12 | 26-Jun | 332.40 | 337.80 | 331.30 | 337.15 | 335.27 | 1.90 | 326,923.10 | 13,754,087 | 3.40 | 8,521,828 | 4.07 | 285.71 | 233 |
| 13 | 25-Jun | 331.50 | 333.70 | 329.40 | 330.85 | 331.28 | 0.27 | 320,814.20 | 17,963,666 | 4.44 | 12,616,784 | 6.03 | 417.97 | 345 |
| 14 | 24-Jun | 331.00 | 331.70 | 321.35 | 329.95 | 325.74 | -0.80 | 319,941.50 | 100,814,893 | 24.92 | 56,206,300 | 26.86 | 1,830.86 | 1,538 |
| 15 | 23-Jun | 333.70 | 335.70 | 330.35 | 332.60 | 333.14 | -0.78 | 322,511.12 | 8,277,787 | 2.05 | 4,772,017 | 2.28 | 158.97 | 131 |
| 16 | 20-Jun | 330.00 | 336.00 | 329.70 | 335.20 | 332.92 | 1.56 | 325,032.25 | 16,592,862 | 4.10 | 13,080,790 | 6.25 | 435.49 | 358 |
| 17 | 19-Jun | 332.40 | 333.15 | 328.55 | 330.05 | 330.99 | -0.71 | 320,038.47 | 11,610,604 | 2.87 | 7,693,829 | 3.68 | 254.66 | 210 |
| 18 | 18-Jun | 335.20 | 335.90 | 330.75 | 332.40 | 332.77 | -0.84 | 322,317.18 | 17,835,507 | 4.41 | 12,894,080 | 6.16 | 429.08 | 353 |
| 19 | 17-Jun | 334.00 | 336.90 | 333.10 | 335.20 | 335.25 | 0.45 | 325,032.25 | 6,796,992 | 1.68 | 3,328,299 | 1.59 | 111.58 | 91 |
| 20 | 16-Jun | 332.00 | 334.65 | 330.60 | 333.70 | 333.28 | 0.53 | 323,577.75 | 8,065,112 | 1.99 | 5,562,605 | 2.66 | 185.39 | 152 |
| 21 | 13-Jun | 326.80 | 332.90 | 326.60 | 331.95 | 331.12 | -0.52 | 321,880.83 | 11,711,773 | 2.89 | 8,104,500 | 3.87 | 268.36 | 222 |
| 22 | 12-Jun | 338.15 | 341.65 | 332.65 | 333.70 | 336.20 | -1.30 | 323,577.75 | 11,881,618 | 2.94 | 7,240,022 | 3.46 | 243.41 | 198 |
| 23 | 11-Jun | 341.00 | 342.60 | 337.45 | 338.10 | 340.55 | -0.32 | 327,844.28 | 10,807,496 | 2.67 | 7,163,475 | 3.42 | 243.95 | 196 |
| 24 | 10-Jun | 338.80 | 340.90 | 336.80 | 339.20 | 339.22 | 0.62 | 328,910.92 | 12,061,248 | 2.98 | 7,346,256 | 3.51 | 249.20 | 201 |
| 25 | 09-Jun | 333.90 | 337.55 | 332.75 | 337.10 | 335.51 | 1.28 | 326,874.62 | 19,416,373 | 4.80 | 15,335,980 | 7.33 | 514.54 | 420 |
| 26 | 06-Jun | 329.65 | 333.50 | 329.05 | 332.85 | 331.49 | 1.28 | 322,753.53 | 11,402,511 | 2.82 | 7,887,067 | 3.77 | 261.45 | 216 |
| 27 | 05-Jun | 329.20 | 331.60 | 327.60 | 328.65 | 329.37 | -0.18 | 318,680.93 | 16,270,360 | 4.02 | 10,407,054 | 4.97 | 342.78 | 285 |
| 28 | 04-Jun | 329.00 | 329.95 | 324.85 | 329.25 | 327.52 | 0.30 | 319,262.73 | 15,654,279 | 3.87 | 10,464,534 | 5.00 | 342.73 | 286 |
| 29 | 03-Jun | 333.00 | 334.75 | 327.00 | 328.25 | 329.05 | -1.29 | 318,293.07 | 14,081,719 | 3.48 | 8,925,493 | 4.27 | 293.69 | 244 |
| 30 | 02-Jun | 333.90 | 334.80 | 330.30 | 332.55 | 331.59 | -0.40 | 322,462.63 | 29,479,727 | 7.29 | 20,453,456 | 9.77 | 678.22 | 560 |
| 31 | 30-May | 337.50 | 340.75 | 332.85 | 333.90 | 334.90 | -1.61 | 323,771.68 | 19,143,010 | 4.73 | 13,495,204 | 6.45 | 451.95 | 369 |
| 32 | 29-May | 341.00 | 342.25 | 338.05 | 339.35 | 339.41 | -0.21 | 329,056.37 | 15,884,093 | 3.93 | 11,332,444 | 5.42 | 384.63 | 310 |
| 33 | 28-May | 338.60 | 340.70 | 337.10 | 340.05 | 339.78 | 0.44 | 329,735.13 | 10,985,957 | 2.72 | 8,036,174 | 3.84 | 273.05 | 220 |
| 34 | 27-May | 344.00 | 344.50 | 336.80 | 338.55 | 338.43 | -1.44 | 328,280.63 | 24,937,330 | 6.16 | 15,465,013 | 7.39 | 523.38 | 423 |
| 35 | 26-May | 351.00 | 351.20 | 342.55 | 343.50 | 346.12 | -0.32 | 333,080.48 | 16,655,082 | 4.12 | 7,865,679 | 3.76 | 272.25 | 215 |
| 36 | 23-May | 342.00 | 344.95 | 340.15 | 344.60 | 343.65 | 0.94 | 334,147.11 | 4,045,937 | 1.00 | 2,092,675 | 1.00 | 71.91 | 57 |
| 37 | 22-May | 346.15 | 347.00 | 338.25 | 341.40 | 341.21 | -1.37 | 331,044.18 | 8,717,514 | 2.15 | 4,546,963 | 2.17 | 155.15 | 124 |
| 38 | 21-May | 342.55 | 347.40 | 339.85 | 346.15 | 344.94 | 1.04 | 335,650.10 | 5,930,972 | 1.47 | 2,863,128 | 1.37 | 98.76 | 78 |
| 39 | 20-May | 346.90 | 349.70 | 341.55 | 342.60 | 344.53 | -0.74 | 332,207.78 | 9,986,143 | 2.47 | 5,792,768 | 2.77 | 199.58 | 158 |
| 40 | 19-May | 343.10 | 347.70 | 342.40 | 345.15 | 345.61 | 0.60 | 334,680.43 | 6,218,209 | 1.54 | 3,553,920 | 1.70 | 122.83 | 96 |
| 41 | 16-May | 343.00 | 347.60 | 342.00 | 343.10 | 344.11 | 0.34 | 332,692.62 | 6,920,351 | 1.71 | 4,202,108 | 2.01 | 144.60 | 113 |
| 42 | 15-May | 339.50 | 343.75 | 332.65 | 341.95 | 336.52 | 1.00 | 331,577.50 | 43,307,763 | 10.70 | 29,453,523 | 14.07 | 991.17 | 793 |
| 43 | 14-May | 342.45 | 343.85 | 337.75 | 338.55 | 340.06 | -0.86 | 328,280.63 | 22,485,535 | 5.56 | 17,238,893 | 8.24 | 586.23 | 464 |
| 44 | 13-May | 348.60 | 349.80 | 340.50 | 341.50 | 343.50 | -2.02 | 331,141.15 | 14,738,980 | 3.64 | 9,730,900 | 4.65 | 334.26 | 262 |
| 45 | 12-May | 340.40 | 349.20 | 338.10 | 348.55 | 346.75 | 4.12 | 337,977.30 | 7,978,210 | 1.97 | 4,634,349 | 2.21 | 160.70 | 125 |
| 46 | 09-May | 334.20 | 338.75 | 330.60 | 334.75 | 333.72 | -1.54 | 324,595.90 | 11,322,011 | 2.80 | 6,870,260 | 3.28 | 229.27 | 185 |
| 47 | 08-May | 341.05 | 343.10 | 338.40 | 340.00 | 340.32 | -0.60 | 329,686.00 | 14,286,109 | 3.53 | 9,007,664 | 4.30 | 306.55 | 243 |
| 48 | 07-May | 338.00 | 343.70 | 337.00 | 342.05 | 341.18 | 0.07 | 331,674.47 | 8,465,490 | 2.09 | 4,397,879 | 2.10 | 150.05 | 118 |
| 49 | 06-May | 349.00 | 349.50 | 340.00 | 341.80 | 342.62 | -1.95 | 331,432.05 | 8,904,223 | 2.20 | 5,148,819 | 2.46 | 176.41 | 139 |
| 50 | 05-May | 351.00 | 352.00 | 345.55 | 348.60 | 348.54 | 0.04 | 338,025.78 | 9,492,646 | 2.35 | 5,880,499 | 2.81 | 204.96 | 158 |
| 51 | 02-May | 354.55 | 358.00 | 347.60 | 348.45 | 350.27 | -1.72 | 337,880.33 | 11,165,220 | 2.76 | 7,002,880 | 3.35 | 245.29 | 189 |
| 52 | 30-Apr | 357.00 | 361.00 | 352.00 | 354.55 | 356.16 | -0.67 | 343,795.30 | 16,739,088 | 4.14 | 12,133,727 | 5.80 | 432.15 | 327 |
| 53 | 29-Apr | 364.00 | 364.35 | 354.10 | 356.95 | 358.33 | -1.26 | 346,122.50 | 9,472,828 | 2.34 | 5,553,902 | 2.65 | 199.01 | 150 |
| 54 | 28-Apr | 353.70 | 362.90 | 353.70 | 361.50 | 360.81 | 1.42 | 350,534.48 | 5,315,840 | 1.31 | 2,766,829 | 1.32 | 99.83 | 75 |
| 55 | 25-Apr | 363.20 | 365.80 | 351.10 | 356.45 | 356.46 | -1.86 | 345,637.66 | 9,785,640 | 2.42 | 4,944,068 | 2.36 | 176.24 | 133 |
| 56 | 24-Apr | 363.75 | 366.45 | 361.60 | 363.20 | 363.29 | -0.16 | 352,182.91 | 7,491,123 | 1.85 | 4,269,332 | 2.04 | 155.10 | 115 |
| 57 | 23-Apr | 362.95 | 364.25 | 357.90 | 363.80 | 361.29 | 0.99 | 352,764.71 | 9,719,205 | 2.40 | 6,383,053 | 3.05 | 230.61 | 172 |
| 58 | 22-Apr | 367.05 | 367.05 | 359.70 | 360.25 | 362.22 | -1.18 | 349,322.40 | 12,077,119 | 2.98 | 7,817,363 | 3.74 | 283.16 | 210 |
| 59 | 21-Apr | 365.80 | 368.20 | 361.80 | 364.55 | 365.80 | 0.15 | 353,491.96 | 7,375,594 | 1.82 | 4,317,442 | 2.06 | 157.93 | 116 |
| 60 | 17-Apr | 359.25 | 365.45 | 357.25 | 364.00 | 362.25 | 1.31 | 352,958.00 | 12,288,196 | 3.04 | 7,059,745 | 3.37 | 255.74 | 190 |
| 61 | 16-Apr | 362.50 | 363.00 | 357.90 | 359.30 | 360.16 | -0.88 | 348,401.21 | 11,541,484 | 2.85 | 8,130,371 | 3.89 | 292.82 | 219 |
| 62 | 15-Apr | 367.00 | 368.45 | 361.55 | 362.50 | 365.04 | 0.67 | 351,504.15 | 17,497,327 | 4.32 | 13,338,277 | 6.37 | 486.90 | 359 |
| 63 | 11-Apr | 351.00 | 361.50 | 351.00 | 360.10 | 358.01 | 3.08 | 349,176.95 | 11,246,077 | 2.78 | 6,747,664 | 3.22 | 241.57 | 182 |
| 64 | 09-Apr | 354.00 | 354.80 | 348.20 | 349.35 | 350.78 | -1.02 | 338,753.03 | 7,462,119 | 1.84 | 3,680,449 | 1.76 | 129.10 | 99 |
| 65 | 08-Apr | 356.85 | 358.25 | 350.00 | 352.95 | 354.24 | 0.90 | 342,243.83 | 17,506,712 | 4.33 | 10,422,529 | 4.98 | 369.21 | 281 |
| 66 | 07-Apr | 328.00 | 351.40 | 324.00 | 349.80 | 343.35 | -0.17 | 339,189.38 | 18,025,165 | 4.46 | 10,118,481 | 4.84 | 347.42 | 272 |
| 67 | 04-Apr | 358.85 | 358.85 | 348.55 | 350.40 | 352.53 | -2.37 | 339,771.18 | 10,872,963 | 2.69 | 7,239,961 | 3.46 | 255.23 | 195 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS