| Macro-sector: Utilities | Band: 20 | High52 Price: 246.85 | Mkt_Cap Category: Micro-Cap |
| Sector: Power | Lot Size: 1 | High52 Date: 16-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: 177.97 | Low52 Price: 127.69 | Barrier: -; Drift%: - |
| Basic Industry: Power Trading | Total Equity: 296,008,321 | Low52 Date: 13-Jan-2025 | SHP: 16.22 / 25.72 / 6.77 / 47.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 38 | ||||
| High/Low Price | Quarter: 167.5 / 127.69 | Month: 189.8 / 166.1 | Week: 182.0 / 178.25 | Day: 186.86 / 182.0 | Sis67: 46 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 182.00 | 186.86 | 182.00 | 185.30 | 185.28 | 1.76 | 5,485.03 | 3,177,536 | 9.99 | 1,362,404 | 7.65 | 25.24 | 96 |
| 2 | 10-Jul | 182.00 | 183.80 | 181.03 | 182.09 | 182.37 | 0.46 | 5,390.02 | 858,221 | 2.70 | 351,148 | 1.97 | 6.40 | 25 |
| 3 | 09-Jul | 183.60 | 183.60 | 180.80 | 181.25 | 181.61 | -0.77 | 5,365.15 | 641,978 | 2.02 | 375,751 | 2.11 | 6.82 | 26 |
| 4 | 08-Jul | 180.49 | 184.85 | 180.19 | 182.66 | 182.73 | 1.10 | 5,406.89 | 1,264,676 | 3.97 | 594,748 | 3.34 | 10.87 | 42 |
| 5 | 07-Jul | 179.40 | 182.80 | 179.35 | 180.68 | 180.80 | 0.83 | 5,348.28 | 948,221 | 2.98 | 455,515 | 2.56 | 8.24 | 32 |
| 6 | 04-Jul | 179.81 | 180.40 | 178.46 | 179.20 | 179.36 | -0.14 | 5,304.47 | 318,214 | 1.00 | 178,005 | 1.00 | 3.19 | 13 |
| 7 | 03-Jul | 180.70 | 180.75 | 179.00 | 179.45 | 179.57 | -0.22 | 5,311.87 | 549,307 | 1.73 | 322,728 | 1.81 | 5.80 | 23 |
| 8 | 02-Jul | 179.90 | 182.00 | 178.40 | 179.84 | 180.23 | 0.58 | 5,323.41 | 1,069,389 | 3.36 | 519,891 | 2.92 | 9.37 | 37 |
| 9 | 01-Jul | 181.03 | 181.45 | 178.25 | 178.80 | 179.24 | -0.88 | 5,292.63 | 854,168 | 2.68 | 523,675 | 2.94 | 9.39 | 37 |
| 10 | 30-Jun | 179.90 | 180.80 | 178.58 | 180.39 | 179.74 | 0.46 | 5,339.69 | 965,293 | 3.03 | 544,407 | 3.06 | 9.79 | 38 |
| 11 | 27-Jun | 178.00 | 181.30 | 178.00 | 179.57 | 179.84 | 1.90 | 5,315.42 | 1,609,680 | 5.06 | 774,292 | 4.35 | 13.92 | 55 |
| 12 | 26-Jun | 176.59 | 177.82 | 175.42 | 176.23 | 176.49 | -0.03 | 5,216.55 | 882,014 | 2.77 | 481,494 | 2.70 | 8.50 | 34 |
| 13 | 25-Jun | 175.38 | 178.88 | 174.45 | 176.29 | 176.65 | 1.77 | 5,218.33 | 1,117,708 | 3.51 | 493,723 | 2.77 | 8.72 | 35 |
| 14 | 24-Jun | 173.02 | 175.39 | 171.97 | 173.23 | 173.50 | 0.71 | 5,127.75 | 985,198 | 3.10 | 498,872 | 2.80 | 8.66 | 35 |
| 15 | 23-Jun | 170.00 | 172.99 | 169.14 | 172.01 | 171.53 | 1.37 | 5,091.64 | 650,696 | 2.04 | 300,297 | 1.69 | 5.15 | 21 |
| 16 | 20-Jun | 169.51 | 172.33 | 168.26 | 169.69 | 170.04 | 0.01 | 5,022.97 | 1,151,937 | 3.62 | 535,009 | 3.01 | 9.10 | 38 |
| 17 | 19-Jun | 174.92 | 174.92 | 169.20 | 169.68 | 171.22 | -2.48 | 5,022.67 | 787,524 | 2.47 | 444,130 | 2.50 | 7.60 | 31 |
| 18 | 18-Jun | 176.50 | 176.65 | 173.12 | 173.99 | 174.62 | -1.62 | 5,150.25 | 649,805 | 2.04 | 340,842 | 1.91 | 5.95 | 24 |
| 19 | 17-Jun | 177.92 | 180.40 | 176.20 | 176.85 | 178.14 | -0.60 | 5,234.91 | 670,742 | 2.11 | 354,277 | 1.99 | 6.31 | 25 |
| 20 | 16-Jun | 177.40 | 179.00 | 175.64 | 177.92 | 177.49 | -0.27 | 5,266.58 | 782,233 | 2.46 | 421,011 | 2.37 | 7.47 | 30 |
| 21 | 13-Jun | 173.14 | 179.30 | 172.05 | 178.41 | 176.93 | 1.15 | 5,281.08 | 1,667,394 | 5.24 | 920,605 | 5.17 | 16.29 | 65 |
| 22 | 12-Jun | 180.50 | 182.99 | 175.75 | 176.38 | 179.44 | -1.96 | 5,220.99 | 1,821,026 | 5.72 | 1,012,952 | 5.69 | 18.18 | 71 |
| 23 | 11-Jun | 178.00 | 183.30 | 176.38 | 179.91 | 179.84 | 1.82 | 5,325.49 | 4,006,005 | 12.59 | 1,816,353 | 10.20 | 32.67 | 128 |
| 24 | 10-Jun | 176.49 | 177.07 | 175.85 | 176.70 | 176.41 | 0.55 | 5,230.47 | 701,016 | 2.20 | 492,596 | 2.77 | 8.69 | 35 |
| 25 | 09-Jun | 174.50 | 176.90 | 174.50 | 175.73 | 175.82 | 1.17 | 5,201.75 | 1,452,982 | 4.57 | 936,630 | 5.26 | 16.47 | 66 |
| 26 | 06-Jun | 173.70 | 175.60 | 172.16 | 173.69 | 173.64 | 0.44 | 5,141.37 | 1,804,581 | 5.67 | 1,369,245 | 7.69 | 23.78 | 97 |
| 27 | 05-Jun | 174.00 | 175.00 | 172.44 | 172.93 | 173.68 | -0.53 | 5,118.87 | 862,931 | 2.71 | 581,343 | 3.27 | 10.10 | 41 |
| 28 | 04-Jun | 176.00 | 176.10 | 173.59 | 173.85 | 174.20 | -0.83 | 5,146.10 | 694,527 | 2.18 | 453,132 | 2.55 | 7.89 | 32 |
| 29 | 03-Jun | 174.90 | 176.73 | 173.98 | 175.30 | 175.74 | 1.12 | 5,189.03 | 1,279,980 | 4.02 | 771,118 | 4.33 | 13.55 | 54 |
| 30 | 02-Jun | 176.14 | 177.14 | 172.90 | 173.36 | 174.45 | -1.58 | 5,131.60 | 1,315,058 | 4.13 | 899,637 | 5.05 | 15.69 | 63 |
| 31 | 30-May | 183.50 | 184.38 | 175.30 | 176.14 | 178.49 | -4.17 | 5,213.89 | 2,441,334 | 7.67 | 1,768,777 | 9.94 | 31.57 | 125 |
| 32 | 29-May | 184.94 | 185.94 | 182.70 | 183.81 | 183.93 | -0.60 | 5,440.93 | 770,668 | 2.42 | 439,196 | 2.47 | 8.08 | 31 |
| 33 | 28-May | 186.00 | 189.70 | 184.51 | 184.92 | 187.01 | 0.13 | 5,473.79 | 1,761,116 | 5.53 | 642,502 | 3.61 | 12.02 | 45 |
| 34 | 27-May | 185.00 | 189.65 | 182.62 | 184.68 | 185.57 | -0.69 | 5,466.68 | 2,463,891 | 7.74 | 1,021,595 | 5.74 | 18.96 | 72 |
| 35 | 26-May | 186.50 | 188.50 | 181.10 | 185.96 | 186.96 | 0.63 | 5,504.57 | 846,602 | 2.66 | 424,436 | 2.38 | 7.94 | 30 |
| 36 | 23-May | 182.90 | 185.55 | 180.50 | 184.80 | 184.04 | 2.26 | 5,470.23 | 760,470 | 2.39 | 356,280 | 2.00 | 6.56 | 25 |
| 37 | 22-May | 184.12 | 185.40 | 179.25 | 180.72 | 181.49 | -1.85 | 5,349.46 | 1,060,432 | 3.33 | 591,111 | 3.32 | 10.73 | 42 |
| 38 | 21-May | 183.80 | 185.85 | 182.30 | 184.12 | 183.97 | 0.68 | 5,450.11 | 846,833 | 2.66 | 472,712 | 2.66 | 8.70 | 33 |
| 39 | 20-May | 188.50 | 189.40 | 182.04 | 182.87 | 186.32 | -2.14 | 5,413.10 | 1,251,731 | 3.93 | 619,229 | 3.48 | 11.54 | 44 |
| 40 | 19-May | 186.99 | 189.80 | 184.62 | 186.87 | 187.41 | 0.47 | 5,531.51 | 773,120 | 2.43 | 365,068 | 2.05 | 6.84 | 26 |
| 41 | 16-May | 188.40 | 188.40 | 185.00 | 185.99 | 185.92 | -0.59 | 5,505.46 | 664,421 | 2.09 | 309,457 | 1.74 | 5.75 | 22 |
| 42 | 15-May | 186.80 | 187.99 | 185.25 | 187.09 | 186.79 | 0.94 | 5,538.02 | 1,153,314 | 3.62 | 554,453 | 3.11 | 10.36 | 39 |
| 43 | 14-May | 184.00 | 186.50 | 183.61 | 185.35 | 185.26 | 1.21 | 5,486.51 | 1,187,709 | 3.73 | 651,030 | 3.66 | 12.06 | 46 |
| 44 | 13-May | 177.00 | 184.00 | 176.25 | 183.13 | 181.09 | 3.77 | 5,420.80 | 1,529,885 | 4.81 | 789,054 | 4.43 | 14.29 | 56 |
| 45 | 12-May | 176.01 | 178.64 | 175.16 | 176.47 | 176.77 | 2.99 | 5,223.66 | 964,555 | 3.03 | 401,156 | 2.25 | 7.09 | 28 |
| 46 | 09-May | 166.79 | 172.40 | 166.50 | 171.34 | 169.06 | -1.17 | 5,071.81 | 852,563 | 2.68 | 376,917 | 2.12 | 6.37 | 27 |
| 47 | 08-May | 174.20 | 175.80 | 168.01 | 173.36 | 173.78 | -0.01 | 5,131.60 | 821,162 | 2.58 | 449,225 | 2.52 | 7.81 | 32 |
| 48 | 07-May | 168.59 | 173.79 | 167.71 | 173.38 | 171.08 | 2.47 | 5,132.19 | 1,165,937 | 3.66 | 524,978 | 2.95 | 8.98 | 37 |
| 49 | 06-May | 174.61 | 175.84 | 166.10 | 169.20 | 172.19 | -3.73 | 5,008.46 | 1,327,055 | 4.17 | 675,620 | 3.80 | 11.63 | 48 |
| 50 | 05-May | 176.90 | 176.90 | 171.64 | 175.76 | 174.10 | -2.70 | 5,202.64 | 1,043,379 | 3.28 | 333,522 | 1.87 | 5.81 | 24 |
| 51 | 02-May | 178.05 | 181.54 | 177.50 | 180.64 | 180.28 | 2.32 | 5,347.09 | 1,936,846 | 6.09 | 969,895 | 5.45 | 17.49 | 68 |
| 52 | 30-Apr | 180.28 | 182.30 | 176.00 | 176.55 | 178.71 | -2.07 | 5,226.03 | 1,485,502 | 4.67 | 803,595 | 4.51 | 14.36 | 57 |
| 53 | 29-Apr | 181.90 | 183.28 | 179.50 | 180.28 | 180.87 | 0.07 | 5,336.44 | 1,377,755 | 4.33 | 782,558 | 4.40 | 14.15 | 55 |
| 54 | 28-Apr | 176.00 | 180.59 | 175.61 | 180.15 | 178.74 | 0.37 | 5,332.59 | 1,144,411 | 3.60 | 525,462 | 2.95 | 9.39 | 37 |
| 55 | 25-Apr | 186.50 | 187.22 | 178.21 | 179.49 | 181.02 | -3.63 | 5,313.05 | 1,971,126 | 6.19 | 941,361 | 5.29 | 17.04 | 66 |
| 56 | 24-Apr | 182.36 | 187.00 | 181.77 | 186.26 | 184.74 | 2.14 | 5,513.45 | 1,980,283 | 6.22 | 1,106,515 | 6.22 | 20.44 | 78 |
| 57 | 23-Apr | 183.00 | 186.75 | 180.90 | 182.36 | 183.53 | 1.44 | 5,398.01 | 2,363,268 | 7.43 | 944,104 | 5.30 | 17.33 | 67 |
| 58 | 22-Apr | 181.00 | 182.10 | 179.05 | 179.77 | 180.30 | 0.03 | 5,321.34 | 1,247,863 | 3.92 | 715,374 | 4.02 | 12.90 | 50 |
| 59 | 21-Apr | 182.00 | 182.40 | 177.88 | 179.72 | 179.82 | -0.19 | 5,319.86 | 1,242,534 | 3.90 | 688,505 | 3.87 | 12.38 | 49 |
| 60 | 17-Apr | 176.02 | 180.90 | 176.02 | 180.06 | 179.49 | 2.03 | 5,329.93 | 1,444,119 | 4.54 | 835,179 | 4.69 | 14.99 | 59 |
| 61 | 16-Apr | 176.55 | 177.38 | 175.16 | 176.48 | 176.41 | 0.17 | 5,223.95 | 705,969 | 2.22 | 331,256 | 1.86 | 5.84 | 23 |
| 62 | 15-Apr | 174.05 | 177.40 | 174.05 | 176.18 | 175.83 | 2.05 | 5,215.07 | 1,304,872 | 4.10 | 701,513 | 3.94 | 12.33 | 51 |
| 63 | 11-Apr | 169.39 | 173.00 | 166.79 | 172.64 | 170.83 | 3.82 | 5,110.29 | 2,299,488 | 7.23 | 1,310,204 | 7.36 | 22.38 | 96 |
| 64 | 09-Apr | 167.17 | 168.00 | 161.01 | 166.29 | 164.69 | -0.53 | 4,922.32 | 1,033,543 | 3.25 | 498,841 | 2.80 | 8.22 | 37 |
| 65 | 08-Apr | 162.00 | 168.20 | 160.51 | 167.18 | 164.75 | 5.87 | 4,948.67 | 1,329,385 | 4.18 | 630,405 | 3.54 | 10.39 | 46 |
| 66 | 07-Apr | 143.99 | 159.85 | 143.01 | 157.91 | 154.07 | -3.64 | 4,674.27 | 1,454,306 | 4.57 | 484,757 | 2.72 | 7.47 | 36 |
| 67 | 04-Apr | 172.24 | 172.24 | 162.80 | 163.87 | 166.67 | -4.93 | 4,850.69 | 1,322,888 | 4.16 | 717,391 | 4.03 | 11.96 | 53 |
Similar Stocks: PTC