| 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: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: 286.57 | Low52 Price: 247.3 | Barrier: 288.4; Drift%: -5.08 |
| Basic Industry: Power - Transmission | Total Equity: 9,300,603,819 | Low52 Date: 28-Feb-2025 | SHP: 51.34 / 26.5 / 18.49 / 3.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 200 | ||||
| High/Low Price | Quarter: 318.0 / 247.3 | Month: 302.7 / 284.95 | Week: 290.15 / 283.3 | Day: 282.0 / 273.6 | Sis67: 214 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 282.00 | 282.00 | 273.60 | 274.45 | 276.48 | -1.95 | 255,255.07 | 12,455,072 | 4.01 | 7,788,248 | 4.43 | 215.33 | 232 |
| 2 | 26-Aug | 283.00 | 283.80 | 278.90 | 279.90 | 280.38 | -1.50 | 260,323.90 | 22,905,910 | 7.37 | 16,341,656 | 9.29 | 458.19 | 487 |
| 3 | 25-Aug | 283.35 | 284.60 | 282.20 | 284.15 | 283.53 | 0.28 | 264,276.66 | 7,426,789 | 2.39 | 4,933,414 | 2.80 | 139.88 | 147 |
| 4 | 22-Aug | 284.00 | 284.55 | 281.80 | 283.35 | 283.00 | -0.23 | 263,532.61 | 6,824,793 | 2.20 | 4,616,341 | 2.62 | 130.00 | 137 |
| 5 | 21-Aug | 288.40 | 289.55 | 283.60 | 284.00 | 285.12 | -1.53 | 264,137.00 | 7,389,271 | 2.38 | 5,074,906 | 2.88 | 144.70 | 151 |
| 6 | 20-Aug | 288.20 | 289.00 | 286.95 | 288.40 | 288.16 | 0.14 | 268,229.41 | 3,106,073 | 1.00 | 1,759,514 | 1.00 | 50.70 | 52 |
| 7 | 19-Aug | 290.00 | 290.10 | 286.55 | 288.00 | 288.20 | -0.81 | 267,857.00 | 7,196,772 | 2.32 | 5,494,293 | 3.12 | 158.35 | 164 |
| 8 | 18-Aug | 289.50 | 291.30 | 288.50 | 290.35 | 290.23 | 0.57 | 270,043.03 | 9,836,105 | 3.17 | 7,315,895 | 4.16 | 212.33 | 218 |
| 9 | 14-Aug | 289.05 | 290.15 | 287.15 | 288.70 | 288.78 | 0.17 | 268,508.43 | 8,464,495 | 2.73 | 6,462,631 | 3.67 | 186.63 | 192 |
| 10 | 13-Aug | 287.00 | 289.40 | 286.05 | 288.20 | 288.08 | 1.25 | 268,043.40 | 9,928,283 | 3.20 | 7,263,097 | 4.13 | 209.24 | 216 |
| 11 | 12-Aug | 284.40 | 287.55 | 284.00 | 284.65 | 285.39 | -0.07 | 264,741.69 | 13,184,438 | 4.24 | 9,794,116 | 5.57 | 279.51 | 292 |
| 12 | 11-Aug | 284.85 | 286.40 | 283.30 | 284.85 | 284.71 | 0.00 | 264,927.70 | 8,755,499 | 2.82 | 6,592,491 | 3.75 | 187.69 | 201 |
| 13 | 08-Aug | 284.80 | 286.25 | 283.60 | 284.85 | 284.88 | -0.25 | 264,927.70 | 6,172,968 | 1.99 | 4,313,475 | 2.45 | 122.88 | 132 |
| 14 | 07-Aug | 284.50 | 286.30 | 283.40 | 285.55 | 284.91 | 0.26 | 265,578.74 | 8,893,659 | 2.86 | 5,865,244 | 3.33 | 167.11 | 179 |
| 15 | 06-Aug | 287.60 | 288.40 | 284.05 | 284.80 | 285.24 | -0.42 | 264,881.20 | 12,985,269 | 4.18 | 9,493,067 | 5.40 | 270.78 | 290 |
| 16 | 05-Aug | 287.10 | 288.65 | 285.10 | 286.00 | 286.47 | -0.68 | 265,997.00 | 15,561,914 | 5.01 | 11,537,387 | 6.56 | 330.51 | 352 |
| 17 | 04-Aug | 291.20 | 291.55 | 285.70 | 287.95 | 288.57 | -1.13 | 267,810.89 | 10,397,121 | 3.35 | 7,145,373 | 4.06 | 206.19 | 218 |
| 18 | 01-Aug | 291.65 | 292.80 | 286.30 | 291.25 | 290.21 | 0.09 | 270,880.09 | 6,697,683 | 2.16 | 4,116,324 | 2.34 | 119.46 | 126 |
| 19 | 31-Jul | 284.95 | 294.30 | 284.95 | 291.00 | 291.46 | 0.71 | 270,647.00 | 14,283,621 | 4.60 | 8,509,700 | 4.84 | 248.02 | 260 |
| 20 | 30-Jul | 293.00 | 296.50 | 286.60 | 288.95 | 291.77 | -1.42 | 268,740.95 | 10,515,572 | 3.39 | 5,121,787 | 2.91 | 149.44 | 156 |
| 21 | 29-Jul | 290.50 | 293.90 | 289.80 | 293.10 | 292.46 | 0.41 | 272,600.70 | 6,586,034 | 2.12 | 4,381,538 | 2.49 | 128.14 | 134 |
| 22 | 28-Jul | 292.00 | 295.25 | 290.75 | 291.90 | 292.89 | -0.07 | 271,484.63 | 7,037,396 | 2.27 | 5,292,285 | 3.01 | 155.01 | 162 |
| 23 | 25-Jul | 297.15 | 297.75 | 290.90 | 292.10 | 293.48 | -2.42 | 271,670.64 | 8,202,572 | 2.64 | 5,542,076 | 3.15 | 162.65 | 169 |
| 24 | 24-Jul | 299.85 | 301.35 | 296.50 | 299.35 | 298.81 | 0.03 | 278,413.58 | 6,294,709 | 2.03 | 3,743,650 | 2.13 | 111.86 | 114 |
| 25 | 23-Jul | 298.85 | 299.65 | 297.10 | 299.25 | 298.76 | 0.49 | 278,320.57 | 5,310,964 | 1.71 | 3,940,893 | 2.24 | 117.74 | 120 |
| 26 | 22-Jul | 297.10 | 298.85 | 294.55 | 297.80 | 297.09 | 0.27 | 276,971.98 | 7,775,653 | 2.50 | 5,255,653 | 2.99 | 156.14 | 161 |
| 27 | 21-Jul | 294.00 | 297.25 | 292.25 | 297.00 | 295.90 | 0.97 | 276,227.00 | 5,298,012 | 1.71 | 3,569,600 | 2.03 | 105.62 | 109 |
| 28 | 18-Jul | 296.50 | 301.50 | 293.50 | 294.15 | 295.79 | -0.83 | 273,577.26 | 8,702,106 | 2.80 | 5,436,118 | 3.09 | 160.79 | 166 |
| 29 | 17-Jul | 297.55 | 298.20 | 295.80 | 296.60 | 296.88 | -0.15 | 275,855.91 | 8,318,287 | 2.68 | 6,570,563 | 3.73 | 195.07 | 201 |
| 30 | 16-Jul | 298.95 | 298.95 | 295.70 | 297.05 | 297.15 | -0.34 | 276,274.44 | 8,144,630 | 2.62 | 6,097,803 | 3.47 | 181.20 | 186 |
| 31 | 15-Jul | 298.10 | 300.00 | 296.85 | 298.05 | 298.24 | -0.05 | 277,204.50 | 6,173,407 | 1.99 | 3,552,274 | 2.02 | 105.94 | 109 |
| 32 | 14-Jul | 299.50 | 300.45 | 297.45 | 298.20 | 298.66 | -0.12 | 277,344.01 | 5,484,223 | 1.77 | 3,892,742 | 2.21 | 116.26 | 119 |
| 33 | 11-Jul | 299.25 | 300.90 | 296.95 | 298.55 | 298.45 | -0.23 | 277,669.53 | 7,073,217 | 2.28 | 4,718,665 | 2.68 | 140.83 | 144 |
| 34 | 10-Jul | 300.00 | 302.70 | 298.00 | 299.25 | 300.01 | -0.13 | 278,320.57 | 9,307,817 | 3.00 | 6,080,825 | 3.46 | 182.43 | 186 |
| 35 | 09-Jul | 298.25 | 300.00 | 296.40 | 299.65 | 299.15 | 0.64 | 278,692.59 | 5,650,646 | 1.82 | 3,546,373 | 2.02 | 106.09 | 108 |
| 36 | 08-Jul | 294.15 | 298.40 | 293.05 | 297.75 | 297.13 | 0.63 | 276,925.48 | 6,254,288 | 2.01 | 4,110,211 | 2.34 | 122.13 | 126 |
| 37 | 07-Jul | 294.70 | 296.65 | 293.50 | 295.90 | 295.40 | 0.65 | 275,204.87 | 6,220,756 | 2.00 | 3,923,592 | 2.23 | 115.90 | 120 |
| 38 | 04-Jul | 293.70 | 295.15 | 291.65 | 294.00 | 292.95 | 0.10 | 273,437.00 | 14,193,884 | 4.57 | 9,936,041 | 5.65 | 291.08 | 304 |
| 39 | 03-Jul | 298.40 | 298.95 | 293.10 | 293.70 | 294.60 | -0.39 | 273,158.73 | 10,373,094 | 3.34 | 5,689,534 | 3.23 | 167.61 | 174 |
| 40 | 02-Jul | 297.55 | 298.75 | 293.40 | 294.85 | 295.62 | -0.91 | 274,228.30 | 10,826,029 | 3.49 | 7,316,376 | 4.16 | 216.29 | 223 |
| 41 | 01-Jul | 301.00 | 301.50 | 297.00 | 297.55 | 298.75 | -0.78 | 276,739.47 | 12,349,270 | 3.98 | 9,442,104 | 5.37 | 282.08 | 288 |
| 42 | 30-Jun | 300.40 | 301.00 | 296.25 | 299.90 | 298.97 | 0.22 | 278,925.11 | 8,415,241 | 2.71 | 5,845,240 | 3.32 | 174.76 | 179 |
| 43 | 27-Jun | 295.00 | 300.70 | 294.15 | 299.25 | 298.62 | 1.96 | 278,320.57 | 15,523,628 | 5.00 | 11,051,443 | 6.28 | 330.02 | 338 |
| 44 | 26-Jun | 290.80 | 294.25 | 289.75 | 293.50 | 291.79 | 1.05 | 272,972.72 | 10,232,220 | 3.29 | 5,904,554 | 3.36 | 172.29 | 180 |
| 45 | 25-Jun | 286.50 | 291.10 | 286.50 | 290.45 | 289.51 | 1.57 | 270,136.04 | 10,838,516 | 3.49 | 7,743,443 | 4.40 | 224.18 | 237 |
| 46 | 24-Jun | 293.45 | 294.70 | 285.35 | 285.95 | 287.66 | -1.48 | 265,950.77 | 15,007,849 | 4.83 | 9,350,734 | 5.31 | 268.98 | 286 |
| 47 | 23-Jun | 291.40 | 293.45 | 288.10 | 290.25 | 290.72 | -0.97 | 269,950.03 | 6,833,477 | 2.20 | 4,304,434 | 2.45 | 125.14 | 131 |
| 48 | 20-Jun | 285.55 | 294.50 | 285.05 | 293.10 | 292.61 | 2.32 | 272,600.70 | 33,014,151 | 10.63 | 25,930,974 | 14.74 | 758.77 | 792 |
| 49 | 19-Jun | 286.80 | 287.65 | 285.30 | 286.45 | 286.33 | -0.30 | 266,415.80 | 13,573,824 | 4.37 | 9,827,199 | 5.59 | 281.38 | 300 |
| 50 | 18-Jun | 287.50 | 288.30 | 285.50 | 287.30 | 286.93 | -0.43 | 267,206.35 | 11,904,855 | 3.83 | 8,842,681 | 5.03 | 253.72 | 270 |
| 51 | 17-Jun | 288.65 | 290.45 | 287.20 | 288.55 | 288.44 | -0.03 | 268,368.92 | 7,286,868 | 2.35 | 4,579,877 | 2.60 | 132.10 | 140 |
| 52 | 16-Jun | 287.95 | 290.50 | 286.30 | 288.65 | 288.56 | 1.10 | 268,461.93 | 11,067,299 | 3.56 | 7,223,762 | 4.11 | 208.45 | 221 |
| 53 | 13-Jun | 282.55 | 286.45 | 281.80 | 285.50 | 284.95 | -1.21 | 265,532.24 | 16,028,417 | 5.16 | 11,272,485 | 6.41 | 321.21 | 344 |
| 54 | 12-Jun | 295.15 | 295.80 | 288.50 | 289.00 | 291.45 | -2.18 | 268,787.00 | 14,071,159 | 4.53 | 9,004,048 | 5.12 | 262.42 | 275 |
| 55 | 11-Jun | 301.10 | 301.40 | 294.00 | 295.45 | 296.86 | -1.86 | 274,786.34 | 10,941,604 | 3.52 | 7,786,662 | 4.43 | 231.15 | 238 |
| 56 | 10-Jun | 300.55 | 301.80 | 298.25 | 301.05 | 300.75 | 0.18 | 279,994.68 | 7,273,892 | 2.34 | 4,313,414 | 2.45 | 129.73 | 132 |
| 57 | 09-Jun | 298.00 | 301.15 | 296.15 | 300.50 | 299.29 | 1.59 | 279,483.14 | 8,666,186 | 2.79 | 5,358,130 | 3.05 | 160.36 | 164 |
| 58 | 06-Jun | 293.55 | 297.00 | 292.95 | 295.80 | 295.23 | 0.53 | 275,111.86 | 7,935,393 | 2.55 | 4,567,770 | 2.60 | 134.85 | 140 |
| 59 | 05-Jun | 291.00 | 295.25 | 290.10 | 294.25 | 293.83 | 1.98 | 273,670.27 | 13,110,486 | 4.22 | 8,641,884 | 4.91 | 253.92 | 264 |
| 60 | 04-Jun | 288.25 | 289.80 | 287.05 | 288.55 | 288.64 | 0.10 | 268,368.92 | 8,580,196 | 2.76 | 5,724,684 | 3.25 | 165.24 | 175 |
| 61 | 03-Jun | 292.50 | 295.40 | 287.75 | 288.25 | 289.69 | -1.64 | 268,089.91 | 10,989,055 | 3.54 | 7,094,711 | 4.03 | 205.53 | 217 |
| 62 | 02-Jun | 290.30 | 293.65 | 288.40 | 293.05 | 291.96 | 1.14 | 272,554.19 | 7,255,782 | 2.34 | 4,588,353 | 2.61 | 133.96 | 140 |
| 63 | 30-May | 292.00 | 294.65 | 288.25 | 289.75 | 290.50 | -1.14 | 269,485.00 | 21,788,566 | 7.01 | 16,291,615 | 9.26 | 473.27 | 498 |
| 64 | 29-May | 291.35 | 293.90 | 291.35 | 293.10 | 292.66 | 0.67 | 272,600.70 | 9,773,818 | 3.15 | 6,643,256 | 3.78 | 194.42 | 203 |
| 65 | 28-May | 294.55 | 295.65 | 290.50 | 291.15 | 292.75 | -1.15 | 270,787.08 | 10,099,453 | 3.25 | 7,262,777 | 4.13 | 212.62 | 222 |
| 66 | 27-May | 297.00 | 297.60 | 292.20 | 294.55 | 294.14 | -0.72 | 273,949.29 | 17,074,710 | 5.50 | 9,583,494 | 5.45 | 281.89 | 293 |
| 67 | 26-May | 300.05 | 303.80 | 295.75 | 296.70 | 299.10 | -0.47 | 275,948.92 | 16,469,130 | 5.30 | 10,612,642 | 6.03 | 317.42 | 324 |
Similar Stocks: ADANIENSOL POWERGRID