| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 345.4 | Mkt_Cap Category: Large-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 1,800 | High52 Date: 25-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: 284.49 | Low52 Price: 247.3 | Barrier: 278.5; Drift%: -4.27 |
| Basic Industry: Power - Transmission | Total Equity: 9,300,603,819 | Low52 Date: 28-Feb-2025 | SHP: 51.34 / 25.66 / 19.33 / 3.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 309 | ||||
| High/Low Price | Quarter: 318.0 / 247.3 | Month: 294.85 / 276.0 | Week: 296.65 / 286.8 | Day: 270.25 / 266.5 | Sis67: 250 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 269.00 | 270.25 | 266.50 | 267.10 | 268.51 | -0.21 | 248,419.13 | 16,444,701 | 41.29 | 12,749,246 | 61.60 | 342.33 | 381 |
| 2 | 11-Nov | 268.25 | 269.15 | 264.65 | 267.65 | 266.82 | -0.21 | 248,930.66 | 11,154,806 | 28.01 | 7,362,933 | 35.58 | 196.46 | 219 |
| 3 | 10-Nov | 268.60 | 270.55 | 266.55 | 268.20 | 268.98 | -1.40 | 249,442.19 | 10,717,941 | 26.91 | 7,010,409 | 33.87 | 188.57 | 209 |
| 4 | 07-Nov | 270.20 | 272.80 | 268.75 | 272.00 | 271.43 | 0.67 | 252,976.00 | 11,379,131 | 28.57 | 8,327,537 | 40.24 | 226.03 | 248 |
| 5 | 06-Nov | 278.00 | 278.50 | 269.85 | 270.20 | 271.71 | -3.17 | 251,302.32 | 21,919,591 | 55.03 | 13,561,375 | 65.52 | 368.48 | 404 |
| 6 | 04-Nov | 284.50 | 284.95 | 278.10 | 279.05 | 279.88 | -3.11 | 259,533.35 | 26,098,629 | 65.53 | 17,869,185 | 86.34 | 500.12 | 532 |
| 7 | 03-Nov | 289.00 | 290.15 | 287.15 | 288.00 | 288.70 | -0.05 | 267,857.00 | 8,578,207 | 21.54 | 5,582,900 | 26.97 | 161.18 | 166 |
| 8 | 31-Oct | 292.00 | 292.00 | 287.00 | 288.15 | 288.79 | -1.15 | 267,996.90 | 10,088,802 | 25.33 | 7,458,653 | 36.04 | 215.40 | 222 |
| 9 | 30-Oct | 296.30 | 296.45 | 290.95 | 291.50 | 292.06 | -1.30 | 271,112.60 | 10,329,750 | 25.94 | 7,041,663 | 34.02 | 205.66 | 210 |
| 10 | 29-Oct | 289.00 | 296.65 | 288.75 | 295.35 | 294.37 | 2.46 | 274,693.33 | 14,608,714 | 36.68 | 10,499,349 | 50.73 | 309.07 | 313 |
| 11 | 28-Oct | 290.55 | 292.60 | 286.80 | 288.25 | 289.10 | -0.96 | 268,089.91 | 13,543,174 | 34.00 | 9,030,738 | 43.63 | 261.08 | 269 |
| 12 | 27-Oct | 289.00 | 292.80 | 288.20 | 291.05 | 291.22 | 0.88 | 270,694.07 | 13,396,182 | 33.63 | 9,770,960 | 47.21 | 284.55 | 291 |
| 13 | 24-Oct | 289.65 | 290.75 | 286.55 | 288.50 | 289.44 | -0.40 | 268,322.42 | 16,350,189 | 41.05 | 12,558,445 | 60.68 | 363.49 | 374 |
| 14 | 23-Oct | 288.95 | 291.15 | 288.00 | 289.65 | 289.74 | 0.36 | 269,391.99 | 21,031,287 | 52.80 | 16,178,491 | 78.17 | 468.76 | 482 |
| 15 | 21-Oct | 288.30 | 289.60 | 288.20 | 288.60 | 288.75 | 0.14 | 268,415.43 | 398,291 | 1.00 | 206,966 | 1.00 | 5.98 | 6 |
| 16 | 20-Oct | 290.15 | 292.10 | 287.10 | 288.20 | 288.77 | -0.53 | 268,043.40 | 13,536,721 | 33.99 | 9,806,987 | 47.38 | 283.20 | 292 |
| 17 | 17-Oct | 291.00 | 291.50 | 288.00 | 289.75 | 289.66 | -0.72 | 269,485.00 | 14,275,188 | 35.84 | 10,633,991 | 51.38 | 308.02 | 317 |
| 18 | 16-Oct | 292.40 | 293.25 | 290.60 | 291.85 | 291.98 | 0.31 | 271,438.12 | 7,824,732 | 19.65 | 5,624,423 | 27.18 | 164.22 | 168 |
| 19 | 15-Oct | 287.15 | 293.25 | 287.05 | 290.95 | 291.09 | 1.20 | 270,601.07 | 8,125,514 | 20.40 | 5,549,146 | 26.81 | 161.53 | 165 |
| 20 | 14-Oct | 286.50 | 287.90 | 285.40 | 287.50 | 286.79 | 0.47 | 267,392.36 | 7,667,654 | 19.25 | 5,441,218 | 26.29 | 156.05 | 162 |
| 21 | 13-Oct | 287.75 | 288.20 | 284.90 | 286.15 | 286.41 | -1.04 | 266,136.78 | 8,950,161 | 22.47 | 6,147,248 | 29.70 | 176.06 | 183 |
| 22 | 10-Oct | 285.25 | 291.25 | 285.25 | 289.15 | 289.33 | 1.05 | 268,926.96 | 10,773,268 | 27.05 | 7,155,665 | 34.57 | 207.03 | 213 |
| 23 | 09-Oct | 285.00 | 286.95 | 282.25 | 286.15 | 285.13 | 0.30 | 266,136.78 | 10,714,949 | 26.90 | 7,039,826 | 34.01 | 200.73 | 210 |
| 24 | 08-Oct | 290.35 | 290.35 | 284.65 | 285.30 | 285.74 | -1.28 | 265,346.23 | 9,989,251 | 25.08 | 6,740,916 | 32.57 | 192.61 | 201 |
| 25 | 07-Oct | 288.95 | 292.35 | 287.10 | 289.00 | 289.72 | 0.73 | 268,787.00 | 11,371,062 | 28.55 | 6,674,941 | 32.25 | 193.39 | 199 |
| 26 | 06-Oct | 288.35 | 288.65 | 284.55 | 286.90 | 286.40 | -0.97 | 266,834.32 | 11,702,722 | 29.38 | 7,728,697 | 37.34 | 221.35 | 230 |
| 27 | 03-Oct | 283.35 | 290.00 | 281.05 | 289.70 | 286.24 | 3.22 | 269,438.49 | 19,597,461 | 49.20 | 15,553,810 | 75.15 | 445.21 | 463 |
| 28 | 01-Oct | 281.00 | 282.85 | 279.90 | 280.65 | 281.18 | 0.14 | 261,021.45 | 11,812,449 | 29.66 | 8,366,371 | 40.42 | 235.25 | 249 |
| 29 | 30-Sep | 282.00 | 286.00 | 279.00 | 280.25 | 280.92 | -0.12 | 260,649.42 | 18,772,881 | 47.13 | 13,845,467 | 66.90 | 388.95 | 412 |
| 30 | 29-Sep | 283.90 | 286.10 | 279.95 | 280.60 | 281.77 | -0.58 | 260,974.94 | 14,600,560 | 36.66 | 10,365,599 | 50.08 | 292.07 | 309 |
| 31 | 26-Sep | 283.50 | 284.15 | 280.10 | 282.25 | 282.08 | -0.76 | 262,509.54 | 8,959,035 | 22.49 | 5,911,086 | 28.56 | 166.74 | 176 |
| 32 | 25-Sep | 294.00 | 294.85 | 283.60 | 284.40 | 287.99 | -3.03 | 264,509.17 | 16,242,837 | 40.78 | 11,510,084 | 55.61 | 331.48 | 343 |
| 33 | 24-Sep | 287.90 | 294.55 | 286.95 | 293.30 | 291.58 | 1.63 | 272,786.71 | 14,032,389 | 35.23 | 8,608,114 | 41.59 | 251.00 | 256 |
| 34 | 23-Sep | 288.65 | 289.00 | 285.40 | 288.60 | 287.98 | 0.68 | 268,415.43 | 13,619,147 | 34.19 | 8,721,997 | 42.14 | 251.18 | 260 |
| 35 | 22-Sep | 287.00 | 289.00 | 285.90 | 286.65 | 286.88 | 0.16 | 266,601.81 | 9,456,933 | 23.74 | 6,582,609 | 31.81 | 188.84 | 196 |
| 36 | 19-Sep | 290.00 | 290.20 | 284.90 | 286.20 | 286.61 | -1.00 | 266,183.28 | 14,993,879 | 37.65 | 11,247,414 | 54.34 | 322.36 | 335 |
| 37 | 18-Sep | 287.00 | 289.85 | 286.10 | 289.10 | 287.96 | 0.68 | 268,880.46 | 16,842,964 | 42.29 | 12,880,508 | 62.23 | 370.91 | 384 |
| 38 | 17-Sep | 289.00 | 289.20 | 285.95 | 287.15 | 286.98 | -0.42 | 267,066.84 | 19,010,126 | 47.73 | 14,240,864 | 68.81 | 408.68 | 424 |
| 39 | 16-Sep | 286.55 | 289.70 | 286.35 | 288.35 | 288.44 | 0.73 | 268,182.91 | 8,626,429 | 21.66 | 5,380,334 | 26.00 | 155.19 | 160 |
| 40 | 15-Sep | 288.30 | 288.80 | 285.75 | 286.25 | 286.71 | -0.49 | 266,229.78 | 5,420,800 | 13.61 | 4,102,746 | 19.82 | 117.63 | 122 |
| 41 | 12-Sep | 287.25 | 288.60 | 285.10 | 287.65 | 286.86 | 0.30 | 267,531.87 | 7,618,852 | 19.13 | 5,394,731 | 26.07 | 154.75 | 161 |
| 42 | 11-Sep | 282.55 | 288.70 | 282.55 | 286.80 | 286.29 | 1.36 | 266,741.32 | 7,406,625 | 18.60 | 3,933,991 | 19.01 | 112.63 | 117 |
| 43 | 10-Sep | 284.70 | 286.45 | 282.50 | 282.95 | 284.33 | -0.32 | 263,160.59 | 7,767,863 | 19.50 | 5,652,379 | 27.31 | 160.71 | 168 |
| 44 | 09-Sep | 283.05 | 284.35 | 281.70 | 283.85 | 283.52 | 0.37 | 263,997.64 | 7,093,190 | 17.81 | 4,456,855 | 21.53 | 126.36 | 133 |
| 45 | 08-Sep | 286.40 | 287.70 | 282.10 | 282.80 | 284.47 | -0.89 | 263,021.08 | 5,186,605 | 13.02 | 3,145,034 | 15.20 | 89.47 | 94 |
| 46 | 05-Sep | 282.35 | 286.65 | 282.35 | 285.35 | 284.80 | 1.26 | 265,392.73 | 9,695,914 | 24.34 | 6,087,662 | 29.41 | 173.38 | 181 |
| 47 | 04-Sep | 286.85 | 287.95 | 280.90 | 281.80 | 283.18 | -1.49 | 262,091.02 | 5,946,090 | 14.93 | 3,950,691 | 19.09 | 111.88 | 118 |
| 48 | 03-Sep | 289.00 | 289.20 | 285.60 | 286.05 | 286.98 | -0.23 | 266,043.77 | 30,178,885 | 75.77 | 25,739,275 | 124.36 | 738.67 | 767 |
| 49 | 02-Sep | 280.20 | 287.90 | 279.85 | 286.70 | 286.23 | 2.45 | 266,648.31 | 16,983,677 | 42.64 | 9,796,097 | 47.33 | 280.39 | 292 |
| 50 | 01-Sep | 276.00 | 280.60 | 276.00 | 279.85 | 279.64 | 1.67 | 260,277.40 | 10,820,878 | 27.17 | 8,059,700 | 38.94 | 225.38 | 240 |
| 51 | 29-Aug | 273.60 | 276.10 | 272.25 | 275.25 | 274.86 | 0.29 | 255,999.12 | 12,841,075 | 32.24 | 9,906,583 | 47.87 | 272.29 | 295 |
| 52 | 28-Aug | 282.00 | 282.00 | 273.60 | 274.45 | 276.48 | -1.95 | 255,255.07 | 12,455,072 | 31.27 | 7,788,248 | 37.63 | 215.33 | 232 |
| 53 | 26-Aug | 283.00 | 283.80 | 278.90 | 279.90 | 280.38 | -1.50 | 260,323.90 | 22,905,910 | 57.51 | 16,341,656 | 78.96 | 458.19 | 487 |
| 54 | 25-Aug | 283.35 | 284.60 | 282.20 | 284.15 | 283.53 | 0.28 | 264,276.66 | 7,426,789 | 18.65 | 4,933,414 | 23.84 | 139.88 | 147 |
| 55 | 22-Aug | 284.00 | 284.55 | 281.80 | 283.35 | 283.00 | -0.23 | 263,532.61 | 6,824,793 | 17.14 | 4,616,341 | 22.30 | 130.00 | 137 |
| 56 | 21-Aug | 288.40 | 289.55 | 283.60 | 284.00 | 285.12 | -1.53 | 264,137.00 | 7,389,271 | 18.55 | 5,074,906 | 24.52 | 144.70 | 151 |
| 57 | 20-Aug | 288.20 | 289.00 | 286.95 | 288.40 | 288.16 | 0.14 | 268,229.41 | 3,106,073 | 7.80 | 1,759,514 | 8.50 | 50.70 | 52 |
| 58 | 19-Aug | 290.00 | 290.10 | 286.55 | 288.00 | 288.20 | -0.81 | 267,857.00 | 7,196,772 | 18.07 | 5,494,293 | 26.55 | 158.35 | 164 |
| 59 | 18-Aug | 289.50 | 291.30 | 288.50 | 290.35 | 290.23 | 0.57 | 270,043.03 | 9,836,105 | 24.70 | 7,315,895 | 35.35 | 212.33 | 218 |
| 60 | 14-Aug | 289.05 | 290.15 | 287.15 | 288.70 | 288.78 | 0.17 | 268,508.43 | 8,464,495 | 21.25 | 6,462,631 | 31.23 | 186.63 | 192 |
| 61 | 13-Aug | 287.00 | 289.40 | 286.05 | 288.20 | 288.08 | 1.25 | 268,043.40 | 9,928,283 | 24.93 | 7,263,097 | 35.09 | 209.24 | 216 |
| 62 | 12-Aug | 284.40 | 287.55 | 284.00 | 284.65 | 285.39 | -0.07 | 264,741.69 | 13,184,438 | 33.10 | 9,794,116 | 47.32 | 279.51 | 292 |
| 63 | 11-Aug | 284.85 | 286.40 | 283.30 | 284.85 | 284.71 | 0.00 | 264,927.70 | 8,755,499 | 21.98 | 6,592,491 | 31.85 | 187.69 | 201 |
| 64 | 08-Aug | 284.80 | 286.25 | 283.60 | 284.85 | 284.88 | -0.25 | 264,927.70 | 6,172,968 | 15.50 | 4,313,475 | 20.84 | 122.88 | 132 |
| 65 | 07-Aug | 284.50 | 286.30 | 283.40 | 285.55 | 284.91 | 0.26 | 265,578.74 | 8,893,659 | 22.33 | 5,865,244 | 28.34 | 167.11 | 179 |
| 66 | 06-Aug | 287.60 | 288.40 | 284.05 | 284.80 | 285.24 | -0.42 | 264,881.20 | 12,985,269 | 32.60 | 9,493,067 | 45.87 | 270.78 | 290 |
| 67 | 05-Aug | 287.10 | 288.65 | 285.10 | 286.00 | 286.47 | -0.68 | 265,997.00 | 15,561,914 | 39.07 | 11,537,387 | 55.75 | 330.51 | 352 |
Similar Stocks: ADANIENSOL POWERGRID