| Macro-sector: Utilities | Band: 10 | High52 Price: 155.35 | Mkt_Cap Category: Others |
| Sector: Power | Lot Size: 1 | High52 Date: 04-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10 | Low52 Price: 84.55 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 8,426,329,669 | Low52 Date: 03-Mar-2025 | SHP: 89.01 / 2.18 / 5.28 / 3.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 132.95 / 84.55 | Month: 104.8 / 84.55 | Week: 104.8 / 97.54 | Day: 100.66 / 97.66 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 100.00 | 101.35 | 95.92 | 96.69 | 98.31 | -3.40 | 81,474.18 | 8,877,607 | 1.80 | 4,390,603 | 2.43 | 43.16 | 1.48 |
| 2 | 03-Apr | 97.83 | 100.66 | 97.66 | 100.09 | 99.78 | 1.58 | 84,339.13 | 4,943,021 | 1.00 | 1,809,589 | 1.00 | 18.06 | 0.61 |
| 3 | 02-Apr | 98.99 | 99.45 | 97.10 | 98.53 | 98.41 | -0.78 | 83,024.63 | 5,480,029 | 1.11 | 2,374,723 | 1.31 | 23.37 | 0.80 |
| 4 | 01-Apr | 99.00 | 100.44 | 98.35 | 99.30 | 99.39 | -1.30 | 83,673.45 | 5,172,328 | 1.05 | 1,951,751 | 1.08 | 19.40 | 0.66 |
| 5 | 28-Mar | 101.55 | 103.28 | 100.00 | 100.61 | 101.24 | -2.42 | 84,777.30 | 8,917,681 | 1.80 | 3,684,177 | 2.04 | 37.30 | 1.24 |
| 6 | 27-Mar | 99.55 | 103.70 | 97.54 | 103.10 | 100.60 | 3.12 | 86,875.46 | 15,058,763 | 3.05 | 7,274,928 | 4.02 | 73.19 | 2.45 |
| 7 | 26-Mar | 100.91 | 102.13 | 99.38 | 99.98 | 100.33 | -0.27 | 84,246.44 | 6,936,370 | 1.40 | 2,467,163 | 1.36 | 24.75 | 0.83 |
| 8 | 25-Mar | 104.35 | 104.68 | 99.75 | 100.25 | 101.44 | -3.48 | 84,473.95 | 6,760,737 | 1.37 | 2,963,623 | 1.64 | 30.06 | 1.00 |
| 9 | 24-Mar | 103.00 | 104.80 | 101.71 | 103.86 | 103.49 | 1.39 | 87,515.86 | 10,270,375 | 2.08 | 4,900,857 | 2.71 | 50.72 | 1.65 |
| 10 | 21-Mar | 99.49 | 102.93 | 98.75 | 102.44 | 101.11 | 3.30 | 86,319.32 | 12,338,128 | 2.50 | 5,462,823 | 3.02 | 55.23 | 1.84 |
| 11 | 20-Mar | 100.70 | 102.47 | 98.77 | 99.17 | 100.09 | -0.46 | 83,563.91 | 9,559,970 | 1.93 | 3,826,332 | 2.11 | 38.30 | 1.29 |
| 12 | 19-Mar | 96.41 | 100.83 | 96.41 | 99.63 | 98.86 | 3.53 | 83,951.52 | 11,766,247 | 2.38 | 4,246,749 | 2.35 | 41.98 | 1.43 |
| 13 | 18-Mar | 94.90 | 96.70 | 94.27 | 96.23 | 95.22 | 2.11 | 81,086.57 | 6,456,079 | 1.31 | 2,354,882 | 1.30 | 22.42 | 0.79 |
| 14 | 17-Mar | 96.30 | 97.19 | 93.63 | 94.24 | 95.43 | -2.09 | 79,409.73 | 5,679,874 | 1.15 | 2,229,591 | 1.23 | 21.28 | 0.75 |
| 15 | 13-Mar | 98.68 | 98.82 | 96.01 | 96.25 | 97.42 | -1.29 | 81,103.42 | 7,543,954 | 1.53 | 2,260,069 | 1.25 | 22.02 | 0.76 |
| 16 | 12-Mar | 96.10 | 99.89 | 95.76 | 97.51 | 97.77 | 2.02 | 82,165.14 | 13,682,632 | 2.77 | 4,128,649 | 2.28 | 40.37 | 1.39 |
| 17 | 11-Mar | 94.85 | 97.65 | 94.50 | 95.58 | 96.38 | 0.49 | 80,538.86 | 12,318,143 | 2.49 | 3,259,040 | 1.80 | 31.41 | 1.10 |
| 18 | 10-Mar | 97.30 | 98.06 | 94.55 | 95.11 | 95.59 | -2.19 | 80,142.82 | 8,531,786 | 1.73 | 4,161,824 | 2.30 | 39.78 | 1.40 |
| 19 | 07-Mar | 95.00 | 97.64 | 94.24 | 97.24 | 96.49 | 2.95 | 81,937.63 | 12,114,174 | 2.45 | 4,108,247 | 2.27 | 39.64 | 1.39 |
| 20 | 06-Mar | 92.79 | 94.90 | 91.65 | 94.45 | 93.71 | 3.71 | 79,586.68 | 11,875,664 | 2.40 | 3,961,721 | 2.19 | 37.13 | 1.34 |
| 21 | 05-Mar | 87.08 | 91.70 | 86.17 | 91.07 | 88.94 | 4.58 | 76,738.58 | 21,124,943 | 4.27 | 8,683,740 | 4.80 | 77.23 | 2.93 |
| 22 | 04-Mar | 86.01 | 89.23 | 86.01 | 87.08 | 87.71 | -0.96 | 73,376.48 | 10,830,543 | 2.19 | 4,941,424 | 2.73 | 43.34 | 1.67 |
| 23 | 03-Mar | 88.44 | 89.28 | 84.55 | 87.92 | 87.08 | 0.74 | 74,084.29 | 20,312,268 | 4.11 | 8,107,256 | 4.48 | 70.60 | 2.73 |
| 24 | 28-Feb | 92.00 | 92.00 | 87.02 | 87.27 | 88.57 | -6.19 | 73,536.58 | 17,322,387 | 3.50 | 8,010,618 | 4.43 | 70.95 | 2.70 |
| 25 | 27-Feb | 98.23 | 98.90 | 92.60 | 93.03 | 94.66 | -5.15 | 78,390.14 | 14,079,672 | 2.85 | 6,603,188 | 3.65 | 62.51 | 2.23 |
| 26 | 25-Feb | 101.01 | 103.22 | 97.67 | 98.08 | 99.24 | -0.33 | 82,645.44 | 26,571,135 | 5.38 | 7,807,319 | 4.31 | 77.48 | 2.63 |
| 27 | 24-Feb | 102.12 | 103.23 | 96.20 | 98.40 | 98.11 | -6.77 | 82,915.08 | 46,059,879 | 9.32 | 25,448,049 | 14.06 | 249.67 | 8.58 |
| 28 | 21-Feb | 106.50 | 108.40 | 105.00 | 105.55 | 106.81 | -0.41 | 88,939.91 | 8,625,510 | 1.74 | 2,951,386 | 1.63 | 31.52 | 1.00 |
| 29 | 20-Feb | 104.05 | 106.45 | 103.40 | 105.98 | 105.34 | 1.30 | 89,302.24 | 3,872,583 | 0.78 | 1,621,872 | 0.90 | 17.08 | 0.55 |
| 30 | 19-Feb | 104.00 | 106.20 | 103.51 | 104.62 | 105.06 | -0.16 | 88,156.26 | 4,621,382 | 0.93 | 1,710,540 | 0.95 | 17.97 | 0.58 |
| 31 | 18-Feb | 106.90 | 106.90 | 104.20 | 104.79 | 105.68 | -0.04 | 88,299.51 | 6,598,039 | 1.33 | 2,694,200 | 1.49 | 28.47 | 0.91 |
| 32 | 17-Feb | 105.47 | 105.72 | 102.76 | 104.83 | 104.48 | -1.89 | 88,333.21 | 4,167,490 | 0.84 | 1,545,092 | 0.85 | 16.14 | 0.52 |
| 33 | 14-Feb | 108.11 | 108.50 | 106.51 | 106.85 | 107.05 | -1.22 | 90,035.33 | 4,150,825 | 0.84 | 2,209,895 | 1.22 | 23.66 | 0.75 |
| 34 | 13-Feb | 108.50 | 109.84 | 106.97 | 108.17 | 108.11 | 0.64 | 91,147.61 | 4,817,512 | 0.97 | 1,556,245 | 0.86 | 16.82 | 0.52 |
| 35 | 12-Feb | 106.80 | 108.00 | 104.81 | 107.48 | 106.32 | -0.20 | 90,566.19 | 6,195,994 | 1.25 | 2,783,992 | 1.54 | 29.60 | 0.94 |
| 36 | 11-Feb | 110.39 | 110.50 | 106.71 | 107.70 | 107.81 | -2.10 | 90,751.57 | 7,592,907 | 1.54 | 4,880,737 | 2.70 | 52.62 | 1.65 |
| 37 | 10-Feb | 112.16 | 112.61 | 109.50 | 110.01 | 110.71 | -1.86 | 92,698.05 | 3,784,231 | 0.77 | 1,983,956 | 1.10 | 21.96 | 0.67 |
| 38 | 07-Feb | 111.70 | 112.89 | 110.11 | 112.09 | 111.55 | 0.61 | 94,450.73 | 8,184,320 | 1.66 | 3,943,387 | 2.18 | 43.99 | 1.33 |
| 39 | 06-Feb | 114.56 | 115.15 | 111.00 | 111.41 | 112.62 | -0.51 | 93,877.74 | 7,729,873 | 1.56 | 3,068,805 | 1.70 | 34.56 | 1.03 |
| 40 | 05-Feb | 111.59 | 114.29 | 111.59 | 111.98 | 112.87 | 0.76 | 94,358.04 | 7,267,151 | 1.47 | 3,574,522 | 1.98 | 40.35 | 1.21 |
| 41 | 04-Feb | 111.77 | 113.39 | 110.75 | 111.13 | 111.53 | 0.00 | 93,641.80 | 4,717,438 | 0.95 | 2,334,497 | 1.29 | 26.04 | 0.79 |
| 42 | 03-Feb | 112.81 | 113.59 | 110.80 | 111.13 | 111.70 | -3.30 | 93,641.80 | 5,481,362 | 1.11 | 2,434,956 | 1.35 | 27.20 | 0.82 |
| 43 | 01-Feb | 115.48 | 120.69 | 113.41 | 114.92 | 117.92 | 0.01 | 96,835.38 | 17,002,918 | 3.44 | 5,781,014 | 3.19 | 68.17 | 1.95 |
| 44 | 31-Jan | 113.00 | 115.37 | 112.21 | 114.91 | 114.11 | 0.83 | 96,826.95 | 7,810,396 | 1.58 | 2,849,103 | 1.57 | 32.51 | 0.96 |
| 45 | 30-Jan | 115.52 | 116.65 | 112.90 | 113.96 | 114.72 | -0.85 | 96,026.45 | 5,107,039 | 1.03 | 1,933,610 | 1.07 | 22.18 | 0.65 |
| 46 | 29-Jan | 110.99 | 115.10 | 110.25 | 114.94 | 113.82 | 4.39 | 96,852.23 | 8,757,089 | 1.77 | 3,558,250 | 1.97 | 40.50 | 1.20 |
| 47 | 28-Jan | 109.99 | 111.35 | 106.48 | 110.11 | 109.11 | 1.84 | 92,782.32 | 8,956,029 | 1.81 | 3,104,732 | 1.72 | 33.88 | 1.05 |
| 48 | 27-Jan | 110.83 | 111.00 | 107.40 | 108.12 | 108.32 | -3.74 | 91,105.48 | 15,682,683 | 3.17 | 9,568,597 | 5.29 | 103.65 | 3.23 |
| 49 | 24-Jan | 113.50 | 115.80 | 111.39 | 112.32 | 113.16 | -0.75 | 94,644.53 | 8,361,164 | 1.69 | 3,039,129 | 1.68 | 34.39 | 1.02 |
| 50 | 23-Jan | 114.01 | 115.05 | 112.00 | 113.17 | 113.47 | -0.70 | 95,360.77 | 7,242,761 | 1.47 | 3,796,857 | 2.10 | 43.08 | 1.27 |
| 51 | 22-Jan | 117.80 | 117.98 | 112.65 | 113.96 | 114.37 | -3.03 | 96,026.45 | 8,104,767 | 1.64 | 4,253,662 | 2.35 | 48.65 | 1.43 |
| 52 | 21-Jan | 119.98 | 120.87 | 117.00 | 117.41 | 118.21 | -2.04 | 98,933.54 | 5,049,591 | 1.02 | 2,272,144 | 1.26 | 26.86 | 0.76 |
| 53 | 20-Jan | 121.50 | 121.70 | 119.35 | 119.80 | 119.89 | -0.99 | 100,947.43 | 4,596,484 | 0.93 | 2,311,721 | 1.28 | 27.72 | 0.77 |
| 54 | 17-Jan | 122.92 | 122.93 | 120.59 | 120.99 | 121.38 | -1.60 | 101,950.16 | 4,466,102 | 0.90 | 1,837,397 | 1.02 | 22.30 | 0.62 |
| 55 | 16-Jan | 122.00 | 123.48 | 120.40 | 122.92 | 122.08 | 2.42 | 103,576.44 | 10,064,953 | 2.04 | 4,615,909 | 2.55 | 56.35 | 1.55 |
| 56 | 15-Jan | 122.64 | 123.90 | 117.74 | 119.94 | 120.22 | -0.87 | 101,065.40 | 17,247,764 | 3.49 | 3,734,245 | 2.06 | 44.89 | 1.25 |
| 57 | 14-Jan | 110.80 | 120.98 | 110.76 | 120.98 | 116.66 | 9.08 | 101,941.74 | 16,869,986 | 3.41 | 7,072,550 | 3.91 | 82.51 | 2.37 |
| 58 | 13-Jan | 114.00 | 114.87 | 109.41 | 109.99 | 112.19 | -5.76 | 92,681.20 | 15,447,722 | 3.13 | 5,940,264 | 3.28 | 66.64 | 1.99 |
| 59 | 10-Jan | 121.24 | 121.30 | 115.52 | 116.32 | 117.49 | -3.95 | 98,015.07 | 18,669,068 | 3.78 | 9,294,256 | 5.14 | 109.20 | 3.12 |
| 60 | 09-Jan | 125.77 | 125.90 | 120.21 | 120.92 | 121.82 | -3.75 | 101,891.18 | 12,536,030 | 2.54 | 5,126,363 | 2.83 | 62.45 | 1.72 |
| 61 | 08-Jan | 125.49 | 127.50 | 124.00 | 125.45 | 125.54 | 1.21 | 105,708.31 | 10,740,596 | 2.17 | 3,381,357 | 1.87 | 42.45 | 1.13 |
| 62 | 07-Jan | 124.65 | 125.49 | 122.10 | 123.93 | 124.30 | -0.27 | 104,427.50 | 12,297,678 | 2.49 | 3,684,538 | 2.04 | 45.80 | 1.24 |
| 63 | 06-Jan | 131.60 | 132.95 | 123.05 | 124.26 | 127.41 | -3.15 | 104,705.57 | 21,065,723 | 4.26 | 7,295,768 | 4.03 | 92.96 | 2.45 |
| 64 | 03-Jan | 128.34 | 132.08 | 127.78 | 128.17 | 129.49 | 0.17 | 108,000.27 | 10,486,510 | 2.12 | 3,743,397 | 2.07 | 48.47 | 1.25 |
| 65 | 02-Jan | 128.00 | 128.80 | 126.90 | 127.95 | 127.75 | 0.26 | 107,814.89 | 7,565,976 | 1.53 | 3,382,222 | 1.87 | 43.21 | 1.13 |
| 66 | 01-Jan | 127.70 | 129.60 | 126.76 | 127.62 | 127.75 | 0.34 | 107,536.82 | 9,948,053 | 2.01 | 3,821,843 | 2.11 | 48.82 | 1.28 |
| 67 | 31-Dec | 128.20 | 129.19 | 126.65 | 127.19 | 127.43 | -0.91 | 107,174.49 | 7,381,606 | 1.49 | 2,626,792 | 1.45 | 33.47 | 0.88 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS