| 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: 335.82 | Low52 Price: 292.8 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 9,696,666,134 | Low52 Date: 17-Feb-2025 | SHP: 51.1 / 16.09 / 28.92 / 3.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 169 | ||||
| High/Low Price | Quarter: 371.45 / 292.8 | Month: 345.6 / 328.5 | Week: 343.0 / 333.95 | Day: 332.9 / 328.7 | Sis67: 235 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 331.25 | 332.90 | 328.70 | 330.80 | 330.94 | -0.72 | 320,765.72 | 10,486,948 | 2.35 | 6,999,050 | 2.49 | 231.63 | 191 |
| 2 | 26-Aug | 336.15 | 337.40 | 331.75 | 333.20 | 334.54 | -1.38 | 323,092.92 | 13,113,388 | 2.94 | 9,472,711 | 3.37 | 316.90 | 259 |
| 3 | 25-Aug | 337.05 | 341.40 | 337.05 | 337.85 | 338.76 | 0.25 | 327,601.87 | 7,142,387 | 1.60 | 4,463,501 | 1.59 | 151.21 | 122 |
| 4 | 22-Aug | 338.50 | 338.90 | 335.50 | 337.00 | 337.06 | -0.53 | 326,777.00 | 8,534,844 | 1.91 | 6,514,564 | 2.32 | 219.58 | 178 |
| 5 | 21-Aug | 342.35 | 344.35 | 336.90 | 338.80 | 339.74 | -0.94 | 328,523.05 | 11,135,121 | 2.49 | 7,468,121 | 2.66 | 253.72 | 204 |
| 6 | 20-Aug | 337.80 | 343.40 | 336.50 | 342.00 | 340.52 | 2.07 | 331,625.00 | 10,824,544 | 2.43 | 6,276,391 | 2.23 | 213.72 | 172 |
| 7 | 19-Aug | 338.90 | 340.65 | 334.15 | 335.05 | 335.73 | -0.30 | 324,886.80 | 10,316,115 | 2.31 | 6,725,330 | 2.39 | 225.79 | 184 |
| 8 | 18-Aug | 341.45 | 341.80 | 335.45 | 336.05 | 337.59 | -0.97 | 325,856.47 | 6,511,340 | 1.46 | 4,820,611 | 1.72 | 162.74 | 132 |
| 9 | 14-Aug | 339.95 | 340.45 | 336.30 | 339.35 | 338.48 | -0.18 | 329,056.37 | 5,689,423 | 1.27 | 3,771,411 | 1.34 | 127.65 | 103 |
| 10 | 13-Aug | 340.30 | 343.00 | 339.15 | 339.95 | 340.80 | -0.04 | 329,638.17 | 5,417,151 | 1.21 | 3,438,517 | 1.22 | 117.18 | 94 |
| 11 | 12-Aug | 336.25 | 341.85 | 335.75 | 340.10 | 339.96 | 1.18 | 329,783.62 | 7,221,182 | 1.62 | 4,582,479 | 1.63 | 155.79 | 125 |
| 12 | 11-Aug | 335.00 | 339.10 | 333.95 | 336.15 | 335.69 | 0.42 | 325,953.43 | 11,993,280 | 2.69 | 8,397,244 | 2.99 | 281.89 | 230 |
| 13 | 08-Aug | 330.00 | 337.50 | 329.65 | 334.75 | 333.67 | 1.52 | 324,595.90 | 11,247,218 | 2.52 | 7,810,360 | 2.78 | 260.61 | 214 |
| 14 | 07-Aug | 332.10 | 332.45 | 328.65 | 329.75 | 330.05 | -0.71 | 319,747.57 | 8,731,389 | 1.96 | 5,553,497 | 1.98 | 183.29 | 152 |
| 15 | 06-Aug | 333.60 | 335.40 | 331.60 | 332.10 | 333.88 | -0.45 | 322,026.28 | 13,872,826 | 3.11 | 11,347,046 | 4.04 | 378.86 | 310 |
| 16 | 05-Aug | 332.45 | 334.35 | 331.30 | 333.60 | 332.68 | 0.48 | 323,480.78 | 9,855,535 | 2.21 | 7,083,876 | 2.52 | 235.67 | 194 |
| 17 | 04-Aug | 330.90 | 333.30 | 327.20 | 332.00 | 331.20 | 0.33 | 321,929.00 | 8,193,399 | 1.84 | 5,243,928 | 1.87 | 173.68 | 143 |
| 18 | 01-Aug | 333.00 | 334.75 | 330.20 | 330.90 | 332.35 | -1.00 | 320,862.68 | 7,107,542 | 1.59 | 4,823,403 | 1.72 | 160.31 | 132 |
| 19 | 31-Jul | 336.05 | 340.10 | 333.00 | 334.25 | 336.96 | -1.34 | 324,111.07 | 8,935,384 | 2.00 | 5,747,931 | 2.05 | 193.68 | 157 |
| 20 | 30-Jul | 335.00 | 342.30 | 332.50 | 338.80 | 338.86 | 1.26 | 328,523.05 | 12,537,358 | 2.81 | 5,986,851 | 2.13 | 202.87 | 164 |
| 21 | 29-Jul | 332.00 | 335.50 | 328.50 | 334.60 | 332.67 | 0.50 | 324,450.45 | 7,551,356 | 1.69 | 4,504,589 | 1.60 | 149.85 | 123 |
| 22 | 28-Jul | 333.45 | 336.60 | 330.35 | 332.95 | 334.15 | -0.08 | 322,850.50 | 4,605,823 | 1.03 | 2,808,365 | 1.00 | 93.84 | 77 |
| 23 | 25-Jul | 338.90 | 339.90 | 332.55 | 333.20 | 335.00 | -1.68 | 323,092.92 | 7,790,739 | 1.75 | 5,012,167 | 1.78 | 167.00 | 137 |
| 24 | 24-Jul | 343.60 | 343.60 | 336.50 | 338.90 | 339.57 | -1.21 | 328,620.02 | 9,098,453 | 2.04 | 5,608,368 | 2.00 | 190.44 | 153 |
| 25 | 23-Jul | 341.80 | 344.00 | 340.95 | 343.05 | 342.85 | 0.65 | 332,644.13 | 5,058,422 | 1.13 | 3,333,113 | 1.19 | 114.28 | 91 |
| 26 | 22-Jul | 341.55 | 342.60 | 340.05 | 340.85 | 341.33 | -0.20 | 330,510.87 | 4,728,372 | 1.06 | 3,065,225 | 1.09 | 104.63 | 84 |
| 27 | 21-Jul | 342.10 | 342.80 | 339.30 | 341.55 | 341.45 | -0.16 | 331,189.63 | 4,463,318 | 1.00 | 2,954,446 | 1.05 | 100.88 | 81 |
| 28 | 18-Jul | 343.00 | 343.90 | 340.65 | 342.10 | 342.00 | -0.16 | 331,722.95 | 6,370,338 | 1.43 | 4,328,248 | 1.54 | 148.00 | 118 |
| 29 | 17-Jul | 344.20 | 344.50 | 342.00 | 342.65 | 343.25 | 0.06 | 332,256.27 | 7,562,006 | 1.69 | 4,974,163 | 1.77 | 170.74 | 136 |
| 30 | 16-Jul | 342.00 | 343.80 | 340.80 | 342.45 | 342.13 | 0.13 | 332,062.33 | 6,001,484 | 1.34 | 3,850,493 | 1.37 | 131.74 | 105 |
| 31 | 15-Jul | 343.15 | 344.10 | 340.95 | 342.00 | 342.37 | -0.03 | 331,625.00 | 8,450,777 | 1.89 | 5,735,593 | 2.04 | 196.37 | 157 |
| 32 | 14-Jul | 343.05 | 345.00 | 339.95 | 342.10 | 342.56 | -0.18 | 331,722.95 | 11,516,965 | 2.58 | 7,745,359 | 2.76 | 265.33 | 212 |
| 33 | 11-Jul | 340.50 | 344.00 | 339.50 | 342.70 | 342.70 | 0.37 | 332,304.75 | 17,234,194 | 3.86 | 13,814,390 | 4.92 | 473.42 | 378 |
| 34 | 10-Jul | 344.00 | 345.00 | 341.20 | 341.45 | 342.29 | -0.74 | 331,092.67 | 6,426,072 | 1.44 | 4,193,719 | 1.49 | 143.55 | 115 |
| 35 | 09-Jul | 343.25 | 345.60 | 342.80 | 344.00 | 344.29 | 0.23 | 333,565.00 | 9,079,872 | 2.03 | 6,735,949 | 2.40 | 231.91 | 184 |
| 36 | 08-Jul | 338.20 | 343.90 | 337.00 | 343.20 | 341.54 | 1.70 | 332,789.58 | 12,092,302 | 2.71 | 6,771,095 | 2.41 | 231.26 | 185 |
| 37 | 07-Jul | 335.50 | 339.00 | 333.75 | 337.45 | 337.15 | 0.58 | 327,214.00 | 9,454,556 | 2.12 | 5,603,932 | 2.00 | 188.94 | 153 |
| 38 | 04-Jul | 335.70 | 336.00 | 332.25 | 335.50 | 334.04 | 0.27 | 325,323.15 | 5,899,185 | 1.32 | 3,359,881 | 1.20 | 112.23 | 92 |
| 39 | 03-Jul | 334.60 | 336.35 | 331.00 | 334.60 | 333.36 | 0.25 | 324,450.45 | 15,786,429 | 3.54 | 9,336,358 | 3.32 | 311.24 | 255 |
| 40 | 02-Jul | 332.65 | 335.65 | 331.30 | 333.75 | 333.47 | 0.35 | 323,626.23 | 11,326,880 | 2.54 | 7,233,868 | 2.58 | 241.23 | 198 |
| 41 | 01-Jul | 335.25 | 335.25 | 332.15 | 332.60 | 333.36 | -0.69 | 322,511.12 | 8,903,292 | 1.99 | 5,990,837 | 2.13 | 199.71 | 164 |
| 42 | 30-Jun | 335.75 | 337.25 | 333.65 | 334.90 | 334.85 | -1.01 | 324,741.35 | 11,858,890 | 2.66 | 7,959,181 | 2.83 | 266.51 | 218 |
| 43 | 27-Jun | 338.95 | 341.30 | 334.45 | 338.30 | 338.49 | 0.34 | 328,038.22 | 50,845,169 | 11.39 | 39,765,934 | 14.16 | 1,346.04 | 1,088 |
| 44 | 26-Jun | 332.40 | 337.80 | 331.30 | 337.15 | 335.27 | 1.90 | 326,923.10 | 13,754,087 | 3.08 | 8,521,828 | 3.03 | 285.71 | 233 |
| 45 | 25-Jun | 331.50 | 333.70 | 329.40 | 330.85 | 331.28 | 0.27 | 320,814.20 | 17,963,666 | 4.02 | 12,616,784 | 4.49 | 417.97 | 345 |
| 46 | 24-Jun | 331.00 | 331.70 | 321.35 | 329.95 | 325.74 | -0.80 | 319,941.50 | 100,814,893 | 22.59 | 56,206,300 | 20.01 | 1,830.86 | 1,538 |
| 47 | 23-Jun | 333.70 | 335.70 | 330.35 | 332.60 | 333.14 | -0.78 | 322,511.12 | 8,277,787 | 1.85 | 4,772,017 | 1.70 | 158.97 | 131 |
| 48 | 20-Jun | 330.00 | 336.00 | 329.70 | 335.20 | 332.92 | 1.56 | 325,032.25 | 16,592,862 | 3.72 | 13,080,790 | 4.66 | 435.49 | 358 |
| 49 | 19-Jun | 332.40 | 333.15 | 328.55 | 330.05 | 330.99 | -0.71 | 320,038.47 | 11,610,604 | 2.60 | 7,693,829 | 2.74 | 254.66 | 210 |
| 50 | 18-Jun | 335.20 | 335.90 | 330.75 | 332.40 | 332.77 | -0.84 | 322,317.18 | 17,835,507 | 4.00 | 12,894,080 | 4.59 | 429.08 | 353 |
| 51 | 17-Jun | 334.00 | 336.90 | 333.10 | 335.20 | 335.25 | 0.45 | 325,032.25 | 6,796,992 | 1.52 | 3,328,299 | 1.19 | 111.58 | 91 |
| 52 | 16-Jun | 332.00 | 334.65 | 330.60 | 333.70 | 333.28 | 0.53 | 323,577.75 | 8,065,112 | 1.81 | 5,562,605 | 1.98 | 185.39 | 152 |
| 53 | 13-Jun | 326.80 | 332.90 | 326.60 | 331.95 | 331.12 | -0.52 | 321,880.83 | 11,711,773 | 2.62 | 8,104,500 | 2.89 | 268.36 | 222 |
| 54 | 12-Jun | 338.15 | 341.65 | 332.65 | 333.70 | 336.20 | -1.30 | 323,577.75 | 11,881,618 | 2.66 | 7,240,022 | 2.58 | 243.41 | 198 |
| 55 | 11-Jun | 341.00 | 342.60 | 337.45 | 338.10 | 340.55 | -0.32 | 327,844.28 | 10,807,496 | 2.42 | 7,163,475 | 2.55 | 243.95 | 196 |
| 56 | 10-Jun | 338.80 | 340.90 | 336.80 | 339.20 | 339.22 | 0.62 | 328,910.92 | 12,061,248 | 2.70 | 7,346,256 | 2.62 | 249.20 | 201 |
| 57 | 09-Jun | 333.90 | 337.55 | 332.75 | 337.10 | 335.51 | 1.28 | 326,874.62 | 19,416,373 | 4.35 | 15,335,980 | 5.46 | 514.54 | 420 |
| 58 | 06-Jun | 329.65 | 333.50 | 329.05 | 332.85 | 331.49 | 1.28 | 322,753.53 | 11,402,511 | 2.55 | 7,887,067 | 2.81 | 261.45 | 216 |
| 59 | 05-Jun | 329.20 | 331.60 | 327.60 | 328.65 | 329.37 | -0.18 | 318,680.93 | 16,270,360 | 3.65 | 10,407,054 | 3.71 | 342.78 | 285 |
| 60 | 04-Jun | 329.00 | 329.95 | 324.85 | 329.25 | 327.52 | 0.30 | 319,262.73 | 15,654,279 | 3.51 | 10,464,534 | 3.73 | 342.73 | 286 |
| 61 | 03-Jun | 333.00 | 334.75 | 327.00 | 328.25 | 329.05 | -1.29 | 318,293.07 | 14,081,719 | 3.15 | 8,925,493 | 3.18 | 293.69 | 244 |
| 62 | 02-Jun | 333.90 | 334.80 | 330.30 | 332.55 | 331.59 | -0.40 | 322,462.63 | 29,479,727 | 6.60 | 20,453,456 | 7.28 | 678.22 | 560 |
| 63 | 30-May | 337.50 | 340.75 | 332.85 | 333.90 | 334.90 | -1.61 | 323,771.68 | 19,143,010 | 4.29 | 13,495,204 | 4.81 | 451.95 | 369 |
| 64 | 29-May | 341.00 | 342.25 | 338.05 | 339.35 | 339.41 | -0.21 | 329,056.37 | 15,884,093 | 3.56 | 11,332,444 | 4.04 | 384.63 | 310 |
| 65 | 28-May | 338.60 | 340.70 | 337.10 | 340.05 | 339.78 | 0.44 | 329,735.13 | 10,985,957 | 2.46 | 8,036,174 | 2.86 | 273.05 | 220 |
| 66 | 27-May | 344.00 | 344.50 | 336.80 | 338.55 | 338.43 | -1.44 | 328,280.63 | 24,937,330 | 5.59 | 15,465,013 | 5.51 | 523.38 | 423 |
| 67 | 26-May | 351.00 | 351.20 | 342.55 | 343.50 | 346.12 | -0.32 | 333,080.48 | 16,655,082 | 3.73 | 7,865,679 | 2.80 | 272.25 | 215 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS