| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 366.25 | Mkt_Cap Category: Large-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 1,800 | High52 Date: 25-Sep-2024 | Bumper: 285.1; Drift%: 4.68 |
| Industry: Power | Face Value: 10 | Low52 Price: 247.3 | Barrier: -; Drift%: - |
| Basic Industry: Power - Transmission | Total Equity: 9,300,603,819 | Low52 Date: 28-Feb-2025 | SHP: 51.34 / 28.11 / 16.99 / 3.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 3.37 | ||||
| High/Low Price | Quarter: 318.0 / 247.3 | Month: 297.25 / 248.5 | Week: 297.25 / 284.45 | Day: 299.95 / 285.1 | Float67: 2.61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 289.35 | 299.95 | 285.10 | 299.10 | 295.98 | 4.31 | 278,181.06 | 23,478,876 | 2.64 | 15,130,744 | 3.22 | 447.84 | 4.65 |
| 2 | 02-Apr | 286.85 | 289.75 | 284.50 | 286.75 | 286.77 | -0.88 | 266,694.81 | 11,679,536 | 1.31 | 7,619,866 | 1.62 | 218.51 | 2.34 |
| 3 | 01-Apr | 289.60 | 296.95 | 287.00 | 289.30 | 291.44 | -0.36 | 269,066.47 | 11,603,556 | 1.30 | 5,729,792 | 1.22 | 166.99 | 1.76 |
| 4 | 28-Mar | 293.90 | 294.25 | 288.30 | 290.35 | 290.37 | -1.74 | 270,043.03 | 10,834,900 | 1.22 | 6,709,693 | 1.43 | 194.83 | 2.06 |
| 5 | 27-Mar | 289.00 | 297.25 | 289.00 | 295.50 | 294.85 | 1.60 | 274,832.84 | 37,203,166 | 4.18 | 26,405,683 | 5.62 | 778.57 | 8.11 |
| 6 | 26-Mar | 291.70 | 296.75 | 289.55 | 290.85 | 293.16 | -0.05 | 270,508.06 | 20,367,015 | 2.29 | 13,075,449 | 2.78 | 383.32 | 4.02 |
| 7 | 25-Mar | 291.00 | 295.25 | 287.65 | 291.00 | 291.52 | -0.29 | 270,647.00 | 16,983,852 | 1.91 | 10,855,393 | 2.31 | 316.46 | 3.33 |
| 8 | 24-Mar | 285.00 | 293.95 | 284.45 | 291.85 | 291.02 | 3.09 | 271,438.12 | 19,966,817 | 2.24 | 13,367,759 | 2.84 | 389.03 | 4.11 |
| 9 | 21-Mar | 281.00 | 285.15 | 280.05 | 283.10 | 283.08 | 0.98 | 263,300.09 | 26,003,527 | 2.92 | 19,098,027 | 4.06 | 540.63 | 5.87 |
| 10 | 20-Mar | 283.50 | 283.55 | 277.05 | 280.35 | 279.70 | 1.14 | 260,742.43 | 13,710,249 | 1.54 | 9,213,028 | 1.96 | 257.69 | 2.83 |
| 11 | 19-Mar | 272.00 | 278.30 | 269.80 | 277.20 | 275.63 | 2.36 | 257,812.74 | 13,089,950 | 1.47 | 8,145,288 | 1.73 | 224.51 | 2.50 |
| 12 | 18-Mar | 269.15 | 272.40 | 267.30 | 270.80 | 270.60 | 1.29 | 251,860.35 | 8,899,126 | 1.00 | 5,300,304 | 1.13 | 143.43 | 1.63 |
| 13 | 17-Mar | 270.00 | 270.65 | 264.95 | 267.35 | 267.27 | -0.11 | 248,651.64 | 11,987,667 | 1.35 | 6,860,465 | 1.46 | 183.36 | 2.11 |
| 14 | 13-Mar | 269.80 | 270.65 | 265.50 | 267.65 | 267.84 | 0.21 | 248,930.66 | 9,270,442 | 1.04 | 6,090,919 | 1.30 | 163.14 | 1.87 |
| 15 | 12-Mar | 270.70 | 272.40 | 263.60 | 267.10 | 267.05 | -0.07 | 248,419.13 | 11,875,548 | 1.33 | 6,999,535 | 1.49 | 186.92 | 2.15 |
| 16 | 11-Mar | 270.00 | 271.85 | 265.85 | 267.30 | 268.01 | -1.47 | 248,605.14 | 9,255,499 | 1.04 | 4,701,237 | 1.00 | 126.00 | 1.44 |
| 17 | 10-Mar | 261.05 | 274.25 | 261.05 | 271.30 | 271.04 | 3.04 | 252,325.38 | 30,233,763 | 3.40 | 15,405,748 | 3.28 | 417.56 | 4.73 |
| 18 | 07-Mar | 266.00 | 268.65 | 261.60 | 263.30 | 263.86 | -1.26 | 244,884.90 | 10,043,068 | 1.13 | 6,457,457 | 1.37 | 170.39 | 1.98 |
| 19 | 06-Mar | 265.15 | 267.30 | 260.70 | 266.65 | 264.37 | 0.85 | 248,000.60 | 11,926,868 | 1.34 | 6,116,597 | 1.30 | 161.70 | 1.88 |
| 20 | 05-Mar | 256.95 | 267.20 | 255.75 | 264.40 | 263.20 | 4.09 | 245,907.96 | 14,536,637 | 1.63 | 7,743,816 | 1.65 | 203.82 | 2.38 |
| 21 | 04-Mar | 250.00 | 257.15 | 249.45 | 254.00 | 253.76 | 0.59 | 236,235.00 | 11,947,033 | 1.34 | 7,870,463 | 1.67 | 199.72 | 2.42 |
| 22 | 03-Mar | 253.00 | 253.80 | 248.50 | 252.50 | 251.19 | 0.66 | 234,840.25 | 9,873,539 | 1.11 | 6,146,597 | 1.31 | 154.40 | 1.89 |
| 23 | 28-Feb | 255.90 | 257.00 | 247.30 | 250.85 | 250.84 | -2.11 | 233,305.65 | 38,512,868 | 4.33 | 27,120,760 | 5.77 | 680.30 | 8.33 |
| 24 | 27-Feb | 254.00 | 257.45 | 253.45 | 256.25 | 255.88 | 0.20 | 238,327.97 | 13,614,799 | 1.53 | 9,500,212 | 2.02 | 243.09 | 2.92 |
| 25 | 25-Feb | 258.80 | 259.95 | 254.90 | 255.75 | 256.39 | -1.31 | 237,862.94 | 21,287,363 | 2.39 | 15,950,677 | 3.39 | 408.96 | 4.90 |
| 26 | 24-Feb | 258.00 | 261.80 | 257.25 | 259.15 | 259.44 | -1.05 | 241,025.15 | 14,599,185 | 1.64 | 10,493,685 | 2.23 | 272.25 | 3.22 |
| 27 | 21-Feb | 265.30 | 265.75 | 259.40 | 261.90 | 261.67 | -1.45 | 243,582.81 | 10,757,038 | 1.21 | 7,627,450 | 1.62 | 199.59 | 2.34 |
| 28 | 20-Feb | 262.75 | 266.45 | 261.30 | 265.75 | 265.00 | 1.03 | 247,163.55 | 15,312,926 | 1.72 | 9,914,900 | 2.11 | 262.00 | 3.05 |
| 29 | 19-Feb | 262.50 | 268.50 | 262.30 | 263.05 | 264.66 | -1.46 | 244,652.38 | 14,602,009 | 1.64 | 8,297,861 | 1.77 | 219.61 | 2.55 |
| 30 | 18-Feb | 263.85 | 267.90 | 260.20 | 266.95 | 264.52 | 1.42 | 248,279.62 | 10,483,635 | 1.18 | 6,597,459 | 1.40 | 174.52 | 2.03 |
| 31 | 17-Feb | 256.90 | 264.00 | 252.20 | 263.20 | 260.24 | 2.27 | 244,791.89 | 8,332,653 | 0.94 | 3,657,702 | 0.78 | 95.19 | 1.12 |
| 32 | 14-Feb | 260.40 | 261.50 | 254.75 | 257.35 | 257.25 | -0.69 | 239,351.04 | 11,339,563 | 1.27 | 5,980,646 | 1.27 | 153.85 | 1.84 |
| 33 | 13-Feb | 257.25 | 261.35 | 256.10 | 259.15 | 259.54 | 0.82 | 241,025.15 | 12,257,226 | 1.38 | 7,860,633 | 1.67 | 204.01 | 2.41 |
| 34 | 12-Feb | 259.50 | 262.10 | 254.00 | 257.05 | 257.22 | -1.68 | 239,072.02 | 17,861,265 | 2.01 | 11,681,869 | 2.48 | 300.48 | 3.59 |
| 35 | 11-Feb | 268.70 | 268.80 | 260.00 | 261.45 | 262.48 | -2.70 | 243,164.29 | 22,083,955 | 2.48 | 14,794,706 | 3.15 | 388.33 | 4.54 |
| 36 | 10-Feb | 275.00 | 276.00 | 268.10 | 268.70 | 269.88 | -3.40 | 249,907.22 | 16,709,670 | 1.88 | 11,689,858 | 2.49 | 315.49 | 3.59 |
| 37 | 07-Feb | 273.10 | 281.90 | 270.00 | 278.15 | 276.18 | -1.07 | 258,696.30 | 17,193,482 | 1.93 | 8,685,021 | 1.85 | 239.86 | 2.67 |
| 38 | 06-Feb | 287.50 | 290.95 | 279.75 | 281.15 | 283.31 | -1.42 | 261,486.48 | 21,418,561 | 2.41 | 12,762,030 | 2.71 | 361.56 | 3.92 |
| 39 | 05-Feb | 285.60 | 290.75 | 284.55 | 285.20 | 287.31 | -0.16 | 265,253.22 | 15,337,191 | 1.72 | 9,614,683 | 2.05 | 276.24 | 2.95 |
| 40 | 04-Feb | 281.00 | 286.40 | 272.10 | 285.65 | 281.28 | 0.65 | 265,671.75 | 19,836,427 | 2.23 | 10,003,074 | 2.13 | 281.37 | 3.07 |
| 41 | 03-Feb | 290.00 | 292.00 | 278.00 | 283.80 | 282.40 | -2.09 | 263,951.14 | 14,978,897 | 1.68 | 8,615,450 | 1.83 | 243.30 | 2.65 |
| 42 | 01-Feb | 301.65 | 305.35 | 288.65 | 289.85 | 295.32 | -3.91 | 269,578.00 | 6,945,157 | 0.78 | 2,504,011 | 0.53 | 73.95 | 0.77 |
| 43 | 31-Jan | 297.00 | 303.45 | 295.90 | 301.65 | 300.78 | 2.13 | 280,552.71 | 14,141,459 | 1.59 | 9,599,526 | 2.04 | 288.73 | 2.95 |
| 44 | 30-Jan | 287.85 | 297.10 | 287.85 | 295.35 | 294.91 | 2.61 | 274,693.33 | 10,969,499 | 1.23 | 5,244,603 | 1.12 | 154.67 | 1.61 |
| 45 | 29-Jan | 285.35 | 289.15 | 283.30 | 287.85 | 287.10 | 1.37 | 267,717.88 | 4,800,024 | 0.54 | 2,451,383 | 0.52 | 70.38 | 0.75 |
| 46 | 28-Jan | 287.15 | 288.80 | 279.35 | 283.95 | 283.57 | -1.06 | 264,090.65 | 11,298,068 | 1.27 | 5,572,156 | 1.19 | 158.01 | 1.71 |
| 47 | 27-Jan | 295.00 | 295.00 | 283.75 | 287.00 | 286.70 | -2.99 | 266,927.00 | 13,477,947 | 1.51 | 7,545,618 | 1.61 | 216.33 | 2.32 |
| 48 | 24-Jan | 295.30 | 302.50 | 294.35 | 295.85 | 298.89 | 0.51 | 275,158.36 | 11,142,914 | 1.25 | 4,177,818 | 0.89 | 124.87 | 1.28 |
| 49 | 23-Jan | 297.50 | 299.60 | 293.60 | 294.35 | 296.14 | -1.09 | 273,763.27 | 12,228,286 | 1.37 | 8,278,698 | 1.76 | 245.17 | 2.54 |
| 50 | 22-Jan | 302.00 | 302.30 | 295.80 | 297.55 | 297.97 | -1.61 | 276,739.47 | 9,723,333 | 1.09 | 6,443,175 | 1.37 | 191.99 | 1.98 |
| 51 | 21-Jan | 307.00 | 309.95 | 301.50 | 302.35 | 304.84 | -1.29 | 281,203.76 | 13,911,546 | 1.56 | 6,609,021 | 1.41 | 201.47 | 2.03 |
| 52 | 20-Jan | 302.60 | 308.80 | 301.95 | 306.25 | 306.24 | 1.19 | 284,830.99 | 9,435,937 | 1.06 | 5,847,732 | 1.24 | 179.08 | 1.80 |
| 53 | 17-Jan | 297.65 | 305.00 | 295.70 | 302.60 | 302.47 | 1.64 | 281,436.27 | 7,593,230 | 0.85 | 4,309,510 | 0.92 | 130.35 | 1.32 |
| 54 | 16-Jan | 299.00 | 301.60 | 296.60 | 297.65 | 298.17 | -0.34 | 276,832.47 | 11,694,289 | 1.31 | 7,363,265 | 1.57 | 219.55 | 2.26 |
| 55 | 15-Jan | 295.00 | 302.50 | 291.10 | 298.65 | 299.19 | 2.81 | 277,762.53 | 12,198,882 | 1.37 | 5,708,127 | 1.21 | 170.78 | 1.75 |
| 56 | 14-Jan | 287.75 | 293.05 | 286.80 | 290.25 | 290.23 | 0.91 | 269,950.03 | 15,954,608 | 1.79 | 11,071,989 | 2.36 | 321.34 | 3.40 |
| 57 | 13-Jan | 295.00 | 298.55 | 286.75 | 287.60 | 292.26 | -4.21 | 267,485.37 | 19,474,228 | 2.19 | 12,794,140 | 2.72 | 373.92 | 3.93 |
| 58 | 10-Jan | 304.05 | 305.25 | 298.50 | 299.70 | 301.50 | -1.85 | 278,739.10 | 6,540,783 | 0.73 | 3,551,048 | 0.76 | 107.06 | 1.09 |
| 59 | 09-Jan | 306.65 | 306.90 | 303.65 | 305.25 | 305.33 | -0.46 | 283,900.93 | 8,244,909 | 0.93 | 4,680,709 | 1.00 | 142.92 | 1.44 |
| 60 | 08-Jan | 306.15 | 307.85 | 303.00 | 306.65 | 305.35 | 0.52 | 285,203.02 | 6,907,996 | 0.78 | 3,625,419 | 0.77 | 110.70 | 1.11 |
| 61 | 07-Jan | 306.00 | 310.70 | 303.00 | 305.05 | 305.78 | -0.31 | 283,714.92 | 10,137,739 | 1.14 | 5,741,652 | 1.22 | 175.57 | 1.76 |
| 62 | 06-Jan | 315.80 | 316.50 | 304.80 | 306.00 | 308.08 | -3.28 | 284,598.00 | 6,722,495 | 0.76 | 4,111,549 | 0.87 | 126.67 | 1.26 |
| 63 | 03-Jan | 316.35 | 318.00 | 313.65 | 316.05 | 316.03 | 0.28 | 293,945.58 | 7,636,948 | 0.86 | 4,290,070 | 0.91 | 135.58 | 1.32 |
| 64 | 02-Jan | 309.85 | 317.20 | 308.75 | 315.15 | 313.26 | 1.51 | 293,108.53 | 10,766,571 | 1.21 | 6,561,225 | 1.40 | 205.54 | 2.02 |
| 65 | 01-Jan | 308.70 | 311.35 | 305.90 | 310.40 | 308.92 | 0.55 | 288,690.74 | 4,239,498 | 0.48 | 1,753,293 | 0.37 | 54.16 | 0.54 |
| 66 | 31-Dec | 307.35 | 309.75 | 305.15 | 308.70 | 307.66 | 0.37 | 287,109.64 | 8,402,716 | 0.94 | 4,927,602 | 1.05 | 151.60 | 1.51 |
| 67 | 30-Dec | 309.00 | 312.00 | 306.30 | 307.55 | 307.74 | -0.60 | 286,040.07 | 12,489,142 | 1.40 | 8,726,769 | 1.86 | 268.56 | 2.68 |
Similar Stocks: ADANIENSOL POWERGRID