| 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: 293.20 | 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 | SiS14: 207 | ||||
| High/Low Price | Quarter: 318.0 / 247.3 | Month: 317.4 / 286.55 | Week: 301.5 / 291.65 | Day: 300.9 / 296.95 | Sis67: 249 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 299.25 | 300.90 | 296.95 | 298.55 | 298.45 | -0.23 | 277,669.53 | 7,073,217 | 1.63 | 4,718,665 | 2.11 | 140.83 | 144 |
| 2 | 10-Jul | 300.00 | 302.70 | 298.00 | 299.25 | 300.01 | -0.13 | 278,320.57 | 9,307,817 | 2.14 | 6,080,825 | 2.72 | 182.43 | 186 |
| 3 | 09-Jul | 298.25 | 300.00 | 296.40 | 299.65 | 299.15 | 0.64 | 278,692.59 | 5,650,646 | 1.30 | 3,546,373 | 1.59 | 106.09 | 108 |
| 4 | 08-Jul | 294.15 | 298.40 | 293.05 | 297.75 | 297.13 | 0.63 | 276,925.48 | 6,254,288 | 1.44 | 4,110,211 | 1.84 | 122.13 | 126 |
| 5 | 07-Jul | 294.70 | 296.65 | 293.50 | 295.90 | 295.40 | 0.65 | 275,204.87 | 6,220,756 | 1.43 | 3,923,592 | 1.76 | 115.90 | 120 |
| 6 | 04-Jul | 293.70 | 295.15 | 291.65 | 294.00 | 292.95 | 0.10 | 273,437.00 | 14,193,884 | 3.27 | 9,936,041 | 4.45 | 291.08 | 304 |
| 7 | 03-Jul | 298.40 | 298.95 | 293.10 | 293.70 | 294.60 | -0.39 | 273,158.73 | 10,373,094 | 2.39 | 5,689,534 | 2.55 | 167.61 | 174 |
| 8 | 02-Jul | 297.55 | 298.75 | 293.40 | 294.85 | 295.62 | -0.91 | 274,228.30 | 10,826,029 | 2.49 | 7,316,376 | 3.28 | 216.29 | 223 |
| 9 | 01-Jul | 301.00 | 301.50 | 297.00 | 297.55 | 298.75 | -0.78 | 276,739.47 | 12,349,270 | 2.84 | 9,442,104 | 4.23 | 282.08 | 288 |
| 10 | 30-Jun | 300.40 | 301.00 | 296.25 | 299.90 | 298.97 | 0.22 | 278,925.11 | 8,415,241 | 1.94 | 5,845,240 | 2.62 | 174.76 | 179 |
| 11 | 27-Jun | 295.00 | 300.70 | 294.15 | 299.25 | 298.62 | 1.96 | 278,320.57 | 15,523,628 | 3.57 | 11,051,443 | 4.95 | 330.02 | 338 |
| 12 | 26-Jun | 290.80 | 294.25 | 289.75 | 293.50 | 291.79 | 1.05 | 272,972.72 | 10,232,220 | 2.36 | 5,904,554 | 2.64 | 172.29 | 180 |
| 13 | 25-Jun | 286.50 | 291.10 | 286.50 | 290.45 | 289.51 | 1.57 | 270,136.04 | 10,838,516 | 2.50 | 7,743,443 | 3.47 | 224.18 | 237 |
| 14 | 24-Jun | 293.45 | 294.70 | 285.35 | 285.95 | 287.66 | -1.48 | 265,950.77 | 15,007,849 | 3.46 | 9,350,734 | 4.19 | 268.98 | 286 |
| 15 | 23-Jun | 291.40 | 293.45 | 288.10 | 290.25 | 290.72 | -0.97 | 269,950.03 | 6,833,477 | 1.57 | 4,304,434 | 1.93 | 125.14 | 131 |
| 16 | 20-Jun | 285.55 | 294.50 | 285.05 | 293.10 | 292.61 | 2.32 | 272,600.70 | 33,014,151 | 7.60 | 25,930,974 | 11.61 | 758.77 | 792 |
| 17 | 19-Jun | 286.80 | 287.65 | 285.30 | 286.45 | 286.33 | -0.30 | 266,415.80 | 13,573,824 | 3.13 | 9,827,199 | 4.40 | 281.38 | 300 |
| 18 | 18-Jun | 287.50 | 288.30 | 285.50 | 287.30 | 286.93 | -0.43 | 267,206.35 | 11,904,855 | 2.74 | 8,842,681 | 3.96 | 253.72 | 270 |
| 19 | 17-Jun | 288.65 | 290.45 | 287.20 | 288.55 | 288.44 | -0.03 | 268,368.92 | 7,286,868 | 1.68 | 4,579,877 | 2.05 | 132.10 | 140 |
| 20 | 16-Jun | 287.95 | 290.50 | 286.30 | 288.65 | 288.56 | 1.10 | 268,461.93 | 11,067,299 | 2.55 | 7,223,762 | 3.24 | 208.45 | 221 |
| 21 | 13-Jun | 282.55 | 286.45 | 281.80 | 285.50 | 284.95 | -1.21 | 265,532.24 | 16,028,417 | 3.69 | 11,272,485 | 5.05 | 321.21 | 344 |
| 22 | 12-Jun | 295.15 | 295.80 | 288.50 | 289.00 | 291.45 | -2.18 | 268,787.00 | 14,071,159 | 3.24 | 9,004,048 | 4.03 | 262.42 | 275 |
| 23 | 11-Jun | 301.10 | 301.40 | 294.00 | 295.45 | 296.86 | -1.86 | 274,786.34 | 10,941,604 | 2.52 | 7,786,662 | 3.49 | 231.15 | 238 |
| 24 | 10-Jun | 300.55 | 301.80 | 298.25 | 301.05 | 300.75 | 0.18 | 279,994.68 | 7,273,892 | 1.67 | 4,313,414 | 1.93 | 129.73 | 132 |
| 25 | 09-Jun | 298.00 | 301.15 | 296.15 | 300.50 | 299.29 | 1.59 | 279,483.14 | 8,666,186 | 2.00 | 5,358,130 | 2.40 | 160.36 | 164 |
| 26 | 06-Jun | 293.55 | 297.00 | 292.95 | 295.80 | 295.23 | 0.53 | 275,111.86 | 7,935,393 | 1.83 | 4,567,770 | 2.05 | 134.85 | 140 |
| 27 | 05-Jun | 291.00 | 295.25 | 290.10 | 294.25 | 293.83 | 1.98 | 273,670.27 | 13,110,486 | 3.02 | 8,641,884 | 3.87 | 253.92 | 264 |
| 28 | 04-Jun | 288.25 | 289.80 | 287.05 | 288.55 | 288.64 | 0.10 | 268,368.92 | 8,580,196 | 1.98 | 5,724,684 | 2.56 | 165.24 | 175 |
| 29 | 03-Jun | 292.50 | 295.40 | 287.75 | 288.25 | 289.69 | -1.64 | 268,089.91 | 10,989,055 | 2.53 | 7,094,711 | 3.18 | 205.53 | 217 |
| 30 | 02-Jun | 290.30 | 293.65 | 288.40 | 293.05 | 291.96 | 1.14 | 272,554.19 | 7,255,782 | 1.67 | 4,588,353 | 2.06 | 133.96 | 140 |
| 31 | 30-May | 292.00 | 294.65 | 288.25 | 289.75 | 290.50 | -1.14 | 269,485.00 | 21,788,566 | 5.02 | 16,291,615 | 7.30 | 473.27 | 498 |
| 32 | 29-May | 291.35 | 293.90 | 291.35 | 293.10 | 292.66 | 0.67 | 272,600.70 | 9,773,818 | 2.25 | 6,643,256 | 2.98 | 194.42 | 203 |
| 33 | 28-May | 294.55 | 295.65 | 290.50 | 291.15 | 292.75 | -1.15 | 270,787.08 | 10,099,453 | 2.33 | 7,262,777 | 3.25 | 212.62 | 222 |
| 34 | 27-May | 297.00 | 297.60 | 292.20 | 294.55 | 294.14 | -0.72 | 273,949.29 | 17,074,710 | 3.93 | 9,583,494 | 4.29 | 281.89 | 293 |
| 35 | 26-May | 300.05 | 303.80 | 295.75 | 296.70 | 299.10 | -0.47 | 275,948.92 | 16,469,130 | 3.79 | 10,612,642 | 4.75 | 317.42 | 324 |
| 36 | 23-May | 292.00 | 298.75 | 291.75 | 298.10 | 296.86 | 2.48 | 277,251.00 | 9,872,024 | 2.27 | 5,472,657 | 2.45 | 162.46 | 167 |
| 37 | 22-May | 295.90 | 296.35 | 286.55 | 290.90 | 289.37 | -1.77 | 270,554.57 | 26,158,839 | 6.02 | 14,010,210 | 6.28 | 405.41 | 428 |
| 38 | 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 | 202 |
| 39 | 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 | 415 |
| 40 | 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 | 246 |
| 41 | 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 | 335 |
| 42 | 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 | 330 |
| 43 | 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 | 200 |
| 44 | 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 | 316 |
| 45 | 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 | 120 |
| 46 | 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 | 219 |
| 47 | 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 | 361 |
| 48 | 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 | 270 |
| 49 | 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 | 177 |
| 50 | 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 | 68 |
| 51 | 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 | 160 |
| 52 | 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 | 343 |
| 53 | 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 | 315 |
| 54 | 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 | 147 |
| 55 | 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 | 216 |
| 56 | 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 | 149 |
| 57 | 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 | 145 |
| 58 | 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 | 169 |
| 59 | 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 | 248 |
| 60 | 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 | 143 |
| 61 | 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 | 130 |
| 62 | 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 | 363 |
| 63 | 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 | 397 |
| 64 | 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 | 320 |
| 65 | 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 | 351 |
| 66 | 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 | 389 |
| 67 | 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 | 444 |
Similar Stocks: ADANIENSOL POWERGRID