| 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: 302.3; Drift%: -2.08 |
| 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 / 26.79 / 18.3 / 3.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 2.44 | ||||
| High/Low Price | Quarter: 318.0 / 247.3 | Month: 297.25 / 248.5 | Week: 311.1 / 291.05 | Day: 302.25 / 295.65 | Float67: 2.87 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 297.75 | 302.25 | 295.65 | 296.15 | 298.15 | -0.59 | 275,437.38 | 11,997,632 | 2.76 | 6,615,488 | 2.96 | 197.24 | 2.02 |
| 2 | 20-May | 304.40 | 305.30 | 297.10 | 297.90 | 300.83 | -2.02 | 277,064.99 | 21,339,095 | 4.91 | 13,579,253 | 6.08 | 408.50 | 4.15 |
| 3 | 19-May | 302.00 | 304.50 | 299.00 | 304.05 | 302.79 | 1.28 | 282,784.86 | 12,575,289 | 2.90 | 8,045,172 | 3.60 | 243.60 | 2.46 |
| 4 | 16-May | 300.00 | 302.20 | 295.50 | 300.20 | 299.22 | 0.18 | 279,204.13 | 16,763,668 | 3.86 | 10,951,185 | 4.91 | 327.68 | 3.35 |
| 5 | 15-May | 295.90 | 300.40 | 291.05 | 299.65 | 295.24 | 1.25 | 278,692.59 | 22,640,626 | 5.21 | 10,819,894 | 4.85 | 319.45 | 3.30 |
| 6 | 14-May | 299.20 | 300.55 | 294.05 | 295.95 | 296.57 | -0.84 | 275,251.37 | 10,359,258 | 2.39 | 6,539,638 | 2.93 | 193.95 | 2.00 |
| 7 | 13-May | 305.00 | 308.75 | 298.00 | 298.45 | 300.94 | -3.43 | 277,576.52 | 17,988,336 | 4.14 | 10,347,345 | 4.63 | 311.39 | 3.16 |
| 8 | 12-May | 304.05 | 311.10 | 304.05 | 309.05 | 308.84 | 3.26 | 287,435.16 | 7,145,884 | 1.65 | 3,936,433 | 1.76 | 121.57 | 1.20 |
| 9 | 09-May | 300.00 | 303.05 | 296.40 | 299.30 | 299.79 | -2.90 | 278,367.07 | 11,981,497 | 2.76 | 7,166,230 | 3.21 | 214.84 | 2.19 |
| 10 | 08-May | 313.40 | 317.40 | 304.00 | 308.25 | 311.34 | -0.92 | 286,691.11 | 19,253,478 | 4.43 | 11,826,324 | 5.30 | 368.20 | 3.61 |
| 11 | 07-May | 308.00 | 313.15 | 307.00 | 311.10 | 310.93 | 1.14 | 289,341.78 | 14,679,327 | 3.38 | 8,847,966 | 3.96 | 275.11 | 2.70 |
| 12 | 06-May | 307.60 | 310.45 | 305.55 | 307.60 | 307.07 | -0.19 | 286,086.57 | 9,124,804 | 2.10 | 5,788,004 | 2.59 | 177.73 | 1.77 |
| 13 | 05-May | 304.80 | 310.70 | 304.65 | 308.20 | 308.68 | 1.40 | 286,644.61 | 4,342,960 | 1.00 | 2,232,565 | 1.00 | 68.91 | 0.68 |
| 14 | 02-May | 305.50 | 309.00 | 302.30 | 303.95 | 304.91 | -1.14 | 282,691.85 | 8,428,889 | 1.94 | 5,228,911 | 2.34 | 159.43 | 1.60 |
| 15 | 30-Apr | 304.45 | 310.00 | 301.90 | 307.45 | 307.80 | 1.49 | 285,947.06 | 17,619,987 | 4.06 | 11,215,024 | 5.02 | 345.20 | 3.43 |
| 16 | 29-Apr | 308.55 | 310.80 | 301.20 | 302.95 | 303.57 | -1.81 | 281,761.79 | 14,678,005 | 3.38 | 10,296,526 | 4.61 | 312.57 | 3.15 |
| 17 | 28-Apr | 304.20 | 310.95 | 303.55 | 308.55 | 308.62 | 0.67 | 286,970.13 | 7,314,824 | 1.68 | 4,824,161 | 2.16 | 148.88 | 1.47 |
| 18 | 25-Apr | 313.00 | 315.40 | 303.40 | 306.50 | 307.35 | -2.51 | 285,063.51 | 11,475,773 | 2.64 | 7,083,696 | 3.17 | 217.72 | 2.16 |
| 19 | 24-Apr | 314.90 | 315.85 | 312.85 | 314.40 | 314.50 | -0.17 | 292,410.98 | 8,021,180 | 1.85 | 4,865,680 | 2.18 | 153.03 | 1.49 |
| 20 | 23-Apr | 314.15 | 316.10 | 309.45 | 314.95 | 312.87 | 0.77 | 292,922.52 | 8,225,575 | 1.89 | 4,755,807 | 2.13 | 148.79 | 1.45 |
| 21 | 22-Apr | 319.75 | 319.75 | 312.10 | 312.55 | 314.43 | -2.33 | 290,690.37 | 10,027,332 | 2.31 | 5,533,020 | 2.48 | 173.97 | 1.69 |
| 22 | 21-Apr | 310.00 | 322.00 | 308.45 | 320.00 | 317.50 | 3.56 | 297,619.00 | 13,369,014 | 3.08 | 8,130,628 | 3.64 | 258.15 | 2.48 |
| 23 | 17-Apr | 305.45 | 309.80 | 302.00 | 309.00 | 307.27 | 1.06 | 287,388.00 | 8,528,993 | 1.96 | 4,675,726 | 2.09 | 143.67 | 1.43 |
| 24 | 16-Apr | 304.45 | 307.00 | 302.80 | 305.75 | 305.55 | 0.39 | 284,365.96 | 7,032,401 | 1.62 | 4,246,290 | 1.90 | 129.75 | 1.30 |
| 25 | 15-Apr | 307.20 | 310.45 | 303.70 | 304.55 | 306.53 | 0.15 | 283,249.89 | 16,563,441 | 3.81 | 11,816,933 | 5.29 | 362.22 | 3.63 |
| 26 | 11-Apr | 293.25 | 305.00 | 293.25 | 304.10 | 301.18 | 3.65 | 282,831.36 | 19,831,004 | 4.57 | 12,929,120 | 5.79 | 389.40 | 3.97 |
| 27 | 09-Apr | 289.95 | 299.50 | 289.30 | 293.40 | 295.02 | 1.54 | 272,879.72 | 21,342,531 | 4.91 | 10,432,067 | 4.67 | 307.77 | 3.20 |
| 28 | 08-Apr | 291.95 | 294.00 | 284.65 | 288.95 | 288.52 | -0.16 | 268,740.95 | 20,831,596 | 4.80 | 11,415,808 | 5.11 | 329.37 | 3.51 |
| 29 | 07-Apr | 283.60 | 293.90 | 282.30 | 289.40 | 289.42 | -1.53 | 269,159.47 | 22,847,548 | 5.26 | 12,646,517 | 5.66 | 366.02 | 3.89 |
| 30 | 04-Apr | 300.00 | 300.90 | 292.10 | 293.90 | 296.60 | -1.74 | 273,344.75 | 21,020,875 | 4.84 | 14,452,453 | 6.47 | 428.66 | 4.44 |
| 31 | 03-Apr | 289.35 | 299.95 | 285.10 | 299.10 | 295.98 | 4.31 | 278,181.06 | 23,478,876 | 5.41 | 15,130,744 | 6.78 | 447.84 | 4.65 |
| 32 | 02-Apr | 286.85 | 289.75 | 284.50 | 286.75 | 286.77 | -0.88 | 266,694.81 | 11,679,536 | 2.69 | 7,619,866 | 3.41 | 218.51 | 2.34 |
| 33 | 01-Apr | 289.60 | 296.95 | 287.00 | 289.30 | 291.44 | -0.36 | 269,066.47 | 11,603,556 | 2.67 | 5,729,792 | 2.57 | 166.99 | 1.76 |
| 34 | 28-Mar | 293.90 | 294.25 | 288.30 | 290.35 | 290.37 | -1.74 | 270,043.03 | 10,834,900 | 2.49 | 6,709,693 | 3.01 | 194.83 | 2.06 |
| 35 | 27-Mar | 289.00 | 297.25 | 289.00 | 295.50 | 294.85 | 1.60 | 274,832.84 | 37,203,166 | 8.57 | 26,405,683 | 11.83 | 778.57 | 8.11 |
| 36 | 26-Mar | 291.70 | 296.75 | 289.55 | 290.85 | 293.16 | -0.05 | 270,508.06 | 20,367,015 | 4.69 | 13,075,449 | 5.86 | 383.32 | 4.02 |
| 37 | 25-Mar | 291.00 | 295.25 | 287.65 | 291.00 | 291.52 | -0.29 | 270,647.00 | 16,983,852 | 3.91 | 10,855,393 | 4.86 | 316.46 | 3.33 |
| 38 | 24-Mar | 285.00 | 293.95 | 284.45 | 291.85 | 291.02 | 3.09 | 271,438.12 | 19,966,817 | 4.60 | 13,367,759 | 5.99 | 389.03 | 4.11 |
| 39 | 21-Mar | 281.00 | 285.15 | 280.05 | 283.10 | 283.08 | 0.98 | 263,300.09 | 26,003,527 | 5.99 | 19,098,027 | 8.55 | 540.63 | 5.87 |
| 40 | 20-Mar | 283.50 | 283.55 | 277.05 | 280.35 | 279.70 | 1.14 | 260,742.43 | 13,710,249 | 3.16 | 9,213,028 | 4.13 | 257.69 | 2.83 |
| 41 | 19-Mar | 272.00 | 278.30 | 269.80 | 277.20 | 275.63 | 2.36 | 257,812.74 | 13,089,950 | 3.01 | 8,145,288 | 3.65 | 224.51 | 2.50 |
| 42 | 18-Mar | 269.15 | 272.40 | 267.30 | 270.80 | 270.60 | 1.29 | 251,860.35 | 8,899,126 | 2.05 | 5,300,304 | 2.37 | 143.43 | 1.63 |
| 43 | 17-Mar | 270.00 | 270.65 | 264.95 | 267.35 | 267.27 | -0.11 | 248,651.64 | 11,987,667 | 2.76 | 6,860,465 | 3.07 | 183.36 | 2.11 |
| 44 | 13-Mar | 269.80 | 270.65 | 265.50 | 267.65 | 267.84 | 0.21 | 248,930.66 | 9,270,442 | 2.13 | 6,090,919 | 2.73 | 163.14 | 1.87 |
| 45 | 12-Mar | 270.70 | 272.40 | 263.60 | 267.10 | 267.05 | -0.07 | 248,419.13 | 11,875,548 | 2.73 | 6,999,535 | 3.14 | 186.92 | 2.15 |
| 46 | 11-Mar | 270.00 | 271.85 | 265.85 | 267.30 | 268.01 | -1.47 | 248,605.14 | 9,255,499 | 2.13 | 4,701,237 | 2.11 | 126.00 | 1.44 |
| 47 | 10-Mar | 261.05 | 274.25 | 261.05 | 271.30 | 271.04 | 3.04 | 252,325.38 | 30,233,763 | 6.96 | 15,405,748 | 6.90 | 417.56 | 4.73 |
| 48 | 07-Mar | 266.00 | 268.65 | 261.60 | 263.30 | 263.86 | -1.26 | 244,884.90 | 10,043,068 | 2.31 | 6,457,457 | 2.89 | 170.39 | 1.98 |
| 49 | 06-Mar | 265.15 | 267.30 | 260.70 | 266.65 | 264.37 | 0.85 | 248,000.60 | 11,926,868 | 2.75 | 6,116,597 | 2.74 | 161.70 | 1.88 |
| 50 | 05-Mar | 256.95 | 267.20 | 255.75 | 264.40 | 263.20 | 4.09 | 245,907.96 | 14,536,637 | 3.35 | 7,743,816 | 3.47 | 203.82 | 2.38 |
| 51 | 04-Mar | 250.00 | 257.15 | 249.45 | 254.00 | 253.76 | 0.59 | 236,235.00 | 11,947,033 | 2.75 | 7,870,463 | 3.53 | 199.72 | 2.42 |
| 52 | 03-Mar | 253.00 | 253.80 | 248.50 | 252.50 | 251.19 | 0.66 | 234,840.25 | 9,873,539 | 2.27 | 6,146,597 | 2.75 | 154.40 | 1.89 |
| 53 | 28-Feb | 255.90 | 257.00 | 247.30 | 250.85 | 250.84 | -2.11 | 233,305.65 | 38,512,868 | 8.87 | 27,120,760 | 12.15 | 680.30 | 8.33 |
| 54 | 27-Feb | 254.00 | 257.45 | 253.45 | 256.25 | 255.88 | 0.20 | 238,327.97 | 13,614,799 | 3.13 | 9,500,212 | 4.26 | 243.09 | 2.92 |
| 55 | 25-Feb | 258.80 | 259.95 | 254.90 | 255.75 | 256.39 | -1.31 | 237,862.94 | 21,287,363 | 4.90 | 15,950,677 | 7.14 | 408.96 | 4.90 |
| 56 | 24-Feb | 258.00 | 261.80 | 257.25 | 259.15 | 259.44 | -1.05 | 241,025.15 | 14,599,185 | 3.36 | 10,493,685 | 4.70 | 272.25 | 3.22 |
| 57 | 21-Feb | 265.30 | 265.75 | 259.40 | 261.90 | 261.67 | -1.45 | 243,582.81 | 10,757,038 | 2.48 | 7,627,450 | 3.42 | 199.59 | 2.34 |
| 58 | 20-Feb | 262.75 | 266.45 | 261.30 | 265.75 | 265.00 | 1.03 | 247,163.55 | 15,312,926 | 3.53 | 9,914,900 | 4.44 | 262.00 | 3.05 |
| 59 | 19-Feb | 262.50 | 268.50 | 262.30 | 263.05 | 264.66 | -1.46 | 244,652.38 | 14,602,009 | 3.36 | 8,297,861 | 3.72 | 219.61 | 2.55 |
| 60 | 18-Feb | 263.85 | 267.90 | 260.20 | 266.95 | 264.52 | 1.42 | 248,279.62 | 10,483,635 | 2.41 | 6,597,459 | 2.96 | 174.52 | 2.03 |
| 61 | 17-Feb | 256.90 | 264.00 | 252.20 | 263.20 | 260.24 | 2.27 | 244,791.89 | 8,332,653 | 1.92 | 3,657,702 | 1.64 | 95.19 | 1.12 |
| 62 | 14-Feb | 260.40 | 261.50 | 254.75 | 257.35 | 257.25 | -0.69 | 239,351.04 | 11,339,563 | 2.61 | 5,980,646 | 2.68 | 153.85 | 1.84 |
| 63 | 13-Feb | 257.25 | 261.35 | 256.10 | 259.15 | 259.54 | 0.82 | 241,025.15 | 12,257,226 | 2.82 | 7,860,633 | 3.52 | 204.01 | 2.41 |
| 64 | 12-Feb | 259.50 | 262.10 | 254.00 | 257.05 | 257.22 | -1.68 | 239,072.02 | 17,861,265 | 4.11 | 11,681,869 | 5.23 | 300.48 | 3.59 |
| 65 | 11-Feb | 268.70 | 268.80 | 260.00 | 261.45 | 262.48 | -2.70 | 243,164.29 | 22,083,955 | 5.08 | 14,794,706 | 6.63 | 388.33 | 4.54 |
| 66 | 10-Feb | 275.00 | 276.00 | 268.10 | 268.70 | 269.88 | -3.40 | 249,907.22 | 16,709,670 | 3.85 | 11,689,858 | 5.24 | 315.49 | 3.59 |
| 67 | 07-Feb | 273.10 | 281.90 | 270.00 | 278.15 | 276.18 | -1.07 | 258,696.30 | 17,193,482 | 3.96 | 8,685,021 | 3.89 | 239.86 | 2.67 |
Similar Stocks: ADANIENSOL POWERGRID