| 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: 177.5; Drift%: 3.6 |
| Industry: Power | Face Value: 10 | 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 | Float14: 0.38 | ||||
| High/Low Price | Quarter: 167.5 / 127.69 | Month: 167.5 / 135.0 | Week: 188.4 / 175.16 | Day: 185.85 / 182.3 | Float67: 0.65 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 183.80 | 185.85 | 182.30 | 184.12 | 183.97 | 0.68 | 5,450.11 | 846,833 | 1.27 | 472,712 | 1.53 | 8.70 | 0.33 |
| 2 | 20-May | 188.50 | 189.40 | 182.04 | 182.87 | 186.32 | -2.14 | 5,413.10 | 1,251,731 | 1.88 | 619,229 | 2.00 | 11.54 | 0.44 |
| 3 | 19-May | 186.99 | 189.80 | 184.62 | 186.87 | 187.41 | 0.47 | 5,531.51 | 773,120 | 1.16 | 365,068 | 1.18 | 6.84 | 0.26 |
| 4 | 16-May | 188.40 | 188.40 | 185.00 | 185.99 | 185.92 | -0.59 | 5,505.46 | 664,421 | 1.00 | 309,457 | 1.00 | 5.75 | 0.22 |
| 5 | 15-May | 186.80 | 187.99 | 185.25 | 187.09 | 186.79 | 0.94 | 5,538.02 | 1,153,314 | 1.74 | 554,453 | 1.79 | 10.36 | 0.39 |
| 6 | 14-May | 184.00 | 186.50 | 183.61 | 185.35 | 185.26 | 1.21 | 5,486.51 | 1,187,709 | 1.79 | 651,030 | 2.10 | 12.06 | 0.46 |
| 7 | 13-May | 177.00 | 184.00 | 176.25 | 183.13 | 181.09 | 3.77 | 5,420.80 | 1,529,885 | 2.30 | 789,054 | 2.55 | 14.29 | 0.56 |
| 8 | 12-May | 176.01 | 178.64 | 175.16 | 176.47 | 176.77 | 2.99 | 5,223.66 | 964,555 | 1.45 | 401,156 | 1.30 | 7.09 | 0.28 |
| 9 | 09-May | 166.79 | 172.40 | 166.50 | 171.34 | 169.06 | -1.17 | 5,071.81 | 852,563 | 1.28 | 376,917 | 1.22 | 6.37 | 0.27 |
| 10 | 08-May | 174.20 | 175.80 | 168.01 | 173.36 | 173.78 | -0.01 | 5,131.60 | 821,162 | 1.24 | 449,225 | 1.45 | 7.81 | 0.32 |
| 11 | 07-May | 168.59 | 173.79 | 167.71 | 173.38 | 171.08 | 2.47 | 5,132.19 | 1,165,937 | 1.75 | 524,978 | 1.70 | 8.98 | 0.37 |
| 12 | 06-May | 174.61 | 175.84 | 166.10 | 169.20 | 172.19 | -3.73 | 5,008.46 | 1,327,055 | 2.00 | 675,620 | 2.18 | 11.63 | 0.48 |
| 13 | 05-May | 176.90 | 176.90 | 171.64 | 175.76 | 174.10 | -2.70 | 5,202.64 | 1,043,379 | 1.57 | 333,522 | 1.08 | 5.81 | 0.24 |
| 14 | 02-May | 178.05 | 181.54 | 177.50 | 180.64 | 180.28 | 2.32 | 5,347.09 | 1,936,846 | 2.92 | 969,895 | 3.13 | 17.49 | 0.68 |
| 15 | 30-Apr | 180.28 | 182.30 | 176.00 | 176.55 | 178.71 | -2.07 | 5,226.03 | 1,485,502 | 2.24 | 803,595 | 2.60 | 14.36 | 0.57 |
| 16 | 29-Apr | 181.90 | 183.28 | 179.50 | 180.28 | 180.87 | 0.07 | 5,336.44 | 1,377,755 | 2.07 | 782,558 | 2.53 | 14.15 | 0.55 |
| 17 | 28-Apr | 176.00 | 180.59 | 175.61 | 180.15 | 178.74 | 0.37 | 5,332.59 | 1,144,411 | 1.72 | 525,462 | 1.70 | 9.39 | 0.37 |
| 18 | 25-Apr | 186.50 | 187.22 | 178.21 | 179.49 | 181.02 | -3.63 | 5,313.05 | 1,971,126 | 2.97 | 941,361 | 3.04 | 17.04 | 0.66 |
| 19 | 24-Apr | 182.36 | 187.00 | 181.77 | 186.26 | 184.74 | 2.14 | 5,513.45 | 1,980,283 | 2.98 | 1,106,515 | 3.58 | 20.44 | 0.78 |
| 20 | 23-Apr | 183.00 | 186.75 | 180.90 | 182.36 | 183.53 | 1.44 | 5,398.01 | 2,363,268 | 3.56 | 944,104 | 3.05 | 17.33 | 0.67 |
| 21 | 22-Apr | 181.00 | 182.10 | 179.05 | 179.77 | 180.30 | 0.03 | 5,321.34 | 1,247,863 | 1.88 | 715,374 | 2.31 | 12.90 | 0.50 |
| 22 | 21-Apr | 182.00 | 182.40 | 177.88 | 179.72 | 179.82 | -0.19 | 5,319.86 | 1,242,534 | 1.87 | 688,505 | 2.22 | 12.38 | 0.49 |
| 23 | 17-Apr | 176.02 | 180.90 | 176.02 | 180.06 | 179.49 | 2.03 | 5,329.93 | 1,444,119 | 2.17 | 835,179 | 2.70 | 14.99 | 0.59 |
| 24 | 16-Apr | 176.55 | 177.38 | 175.16 | 176.48 | 176.41 | 0.17 | 5,223.95 | 705,969 | 1.06 | 331,256 | 1.07 | 5.84 | 0.23 |
| 25 | 15-Apr | 174.05 | 177.40 | 174.05 | 176.18 | 175.83 | 2.05 | 5,215.07 | 1,304,872 | 1.96 | 701,513 | 2.27 | 12.33 | 0.51 |
| 26 | 11-Apr | 169.39 | 173.00 | 166.79 | 172.64 | 170.83 | 3.82 | 5,110.29 | 2,299,488 | 3.46 | 1,310,204 | 4.23 | 22.38 | 0.96 |
| 27 | 09-Apr | 167.17 | 168.00 | 161.01 | 166.29 | 164.69 | -0.53 | 4,922.32 | 1,033,543 | 1.56 | 498,841 | 1.61 | 8.22 | 0.37 |
| 28 | 08-Apr | 162.00 | 168.20 | 160.51 | 167.18 | 164.75 | 5.87 | 4,948.67 | 1,329,385 | 2.00 | 630,405 | 2.04 | 10.39 | 0.46 |
| 29 | 07-Apr | 143.99 | 159.85 | 143.01 | 157.91 | 154.07 | -3.64 | 4,674.27 | 1,454,306 | 2.19 | 484,757 | 1.57 | 7.47 | 0.36 |
| 30 | 04-Apr | 172.24 | 172.24 | 162.80 | 163.87 | 166.67 | -4.93 | 4,850.69 | 1,322,888 | 1.99 | 717,391 | 2.32 | 11.96 | 0.53 |
| 31 | 03-Apr | 167.00 | 174.27 | 166.57 | 172.37 | 171.98 | 2.44 | 5,102.30 | 2,132,498 | 3.21 | 1,207,701 | 3.90 | 20.77 | 0.89 |
| 32 | 02-Apr | 168.25 | 169.00 | 164.44 | 168.27 | 167.20 | 1.14 | 4,980.93 | 882,552 | 1.33 | 476,390 | 1.54 | 7.97 | 0.35 |
| 33 | 01-Apr | 163.00 | 167.10 | 162.10 | 166.38 | 165.46 | 1.69 | 4,924.99 | 1,359,087 | 2.05 | 714,927 | 2.31 | 11.83 | 0.52 |
| 34 | 28-Mar | 164.50 | 166.70 | 162.00 | 163.61 | 164.35 | 0.12 | 4,842.99 | 1,519,074 | 2.29 | 746,864 | 2.41 | 12.27 | 0.55 |
| 35 | 27-Mar | 159.85 | 167.50 | 159.30 | 163.42 | 164.23 | 2.72 | 4,837.37 | 3,535,792 | 5.32 | 1,581,698 | 5.11 | 25.98 | 1.16 |
| 36 | 26-Mar | 160.00 | 161.44 | 157.69 | 159.09 | 159.85 | -0.61 | 4,709.20 | 1,394,012 | 2.10 | 774,853 | 2.50 | 12.39 | 0.57 |
| 37 | 25-Mar | 162.25 | 163.40 | 158.84 | 160.07 | 160.43 | -1.15 | 4,738.21 | 1,445,755 | 2.18 | 817,075 | 2.64 | 13.11 | 0.60 |
| 38 | 24-Mar | 158.00 | 163.53 | 157.67 | 161.93 | 161.82 | 3.05 | 4,793.26 | 1,789,167 | 2.69 | 906,277 | 2.93 | 14.67 | 0.66 |
| 39 | 21-Mar | 156.50 | 160.20 | 156.18 | 157.13 | 157.68 | 0.26 | 4,651.18 | 2,531,177 | 3.81 | 1,518,073 | 4.91 | 23.94 | 1.11 |
| 40 | 20-Mar | 158.54 | 160.52 | 155.71 | 156.73 | 157.85 | -0.59 | 4,639.34 | 3,131,504 | 4.71 | 1,769,648 | 5.72 | 27.93 | 1.30 |
| 41 | 19-Mar | 160.10 | 162.39 | 157.00 | 157.66 | 159.62 | -0.53 | 4,666.87 | 2,057,099 | 3.10 | 1,086,039 | 3.51 | 17.34 | 0.80 |
| 42 | 18-Mar | 158.00 | 159.40 | 155.80 | 158.50 | 158.07 | 0.73 | 4,691.73 | 2,140,100 | 3.22 | 1,300,238 | 4.20 | 20.55 | 0.95 |
| 43 | 17-Mar | 155.71 | 158.00 | 155.26 | 157.35 | 156.34 | 0.88 | 4,657.69 | 1,678,790 | 2.53 | 1,012,695 | 3.27 | 15.83 | 0.74 |
| 44 | 13-Mar | 154.81 | 157.00 | 154.41 | 155.97 | 155.79 | 0.57 | 4,616.84 | 2,078,153 | 3.13 | 1,289,522 | 4.17 | 20.09 | 0.95 |
| 45 | 12-Mar | 154.00 | 155.50 | 151.79 | 155.08 | 154.08 | 1.25 | 4,590.50 | 2,064,158 | 3.11 | 1,279,775 | 4.14 | 19.72 | 0.94 |
| 46 | 11-Mar | 150.01 | 154.54 | 149.55 | 153.17 | 152.80 | -0.42 | 4,533.96 | 2,575,114 | 3.88 | 1,395,637 | 4.51 | 21.33 | 1.02 |
| 47 | 10-Mar | 153.50 | 155.55 | 152.26 | 153.82 | 153.53 | 0.33 | 4,553.20 | 1,713,866 | 2.58 | 1,154,580 | 3.73 | 17.73 | 0.85 |
| 48 | 07-Mar | 152.10 | 155.22 | 150.82 | 153.32 | 153.58 | 1.20 | 4,538.40 | 2,052,651 | 3.09 | 1,182,696 | 3.82 | 18.16 | 0.87 |
| 49 | 06-Mar | 150.00 | 152.50 | 149.01 | 151.50 | 150.83 | 2.00 | 4,484.53 | 1,993,566 | 3.00 | 1,127,317 | 3.64 | 17.00 | 0.83 |
| 50 | 05-Mar | 146.13 | 149.94 | 145.74 | 148.53 | 148.38 | 3.05 | 4,396.61 | 2,277,120 | 3.43 | 1,251,300 | 4.04 | 18.57 | 0.92 |
| 51 | 04-Mar | 142.31 | 145.01 | 139.36 | 144.13 | 142.55 | -0.03 | 4,266.37 | 1,568,457 | 2.36 | 661,493 | 2.14 | 9.43 | 0.49 |
| 52 | 03-Mar | 139.50 | 144.99 | 135.00 | 144.18 | 139.42 | 3.86 | 4,267.85 | 1,967,199 | 2.96 | 951,753 | 3.08 | 13.27 | 0.70 |
| 53 | 28-Feb | 140.00 | 142.10 | 135.11 | 138.82 | 138.15 | -1.60 | 4,109.19 | 2,827,171 | 4.26 | 1,584,055 | 5.12 | 21.88 | 1.16 |
| 54 | 27-Feb | 146.67 | 146.90 | 139.99 | 141.08 | 143.00 | -3.81 | 4,176.09 | 1,242,412 | 1.87 | 746,532 | 2.41 | 10.00 | 0.55 |
| 55 | 25-Feb | 152.50 | 153.01 | 145.14 | 146.67 | 147.90 | -1.66 | 4,341.55 | 1,799,012 | 2.71 | 757,376 | 2.45 | 11.20 | 0.56 |
| 56 | 24-Feb | 151.90 | 151.90 | 146.47 | 149.15 | 148.90 | -1.45 | 4,414.96 | 1,990,720 | 3.00 | 1,086,807 | 3.51 | 16.18 | 0.80 |
| 57 | 21-Feb | 149.42 | 153.04 | 148.56 | 151.34 | 150.82 | 0.92 | 4,479.79 | 2,254,219 | 3.39 | 1,342,386 | 4.34 | 20.25 | 0.98 |
| 58 | 20-Feb | 147.00 | 151.00 | 146.16 | 149.96 | 149.39 | 1.85 | 4,438.94 | 2,022,166 | 3.04 | 1,240,190 | 4.01 | 18.53 | 0.91 |
| 59 | 19-Feb | 143.00 | 148.10 | 142.23 | 147.24 | 146.71 | 2.56 | 4,358.43 | 1,829,514 | 2.75 | 934,212 | 3.02 | 13.71 | 0.69 |
| 60 | 18-Feb | 141.71 | 143.90 | 139.19 | 143.57 | 142.04 | 1.08 | 4,249.79 | 1,754,579 | 2.64 | 904,090 | 2.92 | 12.84 | 0.66 |
| 61 | 17-Feb | 136.51 | 143.79 | 135.20 | 142.04 | 141.10 | 3.11 | 4,204.50 | 2,517,613 | 3.79 | 1,181,519 | 3.82 | 16.67 | 0.87 |
| 62 | 14-Feb | 139.50 | 141.60 | 135.52 | 137.76 | 138.98 | -0.14 | 4,077.81 | 2,775,093 | 4.18 | 1,413,785 | 4.57 | 19.65 | 1.04 |
| 63 | 13-Feb | 136.00 | 140.90 | 136.00 | 137.95 | 138.69 | 4.06 | 4,083.43 | 3,347,455 | 5.04 | 1,321,173 | 4.27 | 18.32 | 0.97 |
| 64 | 12-Feb | 136.00 | 136.00 | 128.80 | 132.57 | 131.98 | -2.21 | 3,924.18 | 1,400,579 | 2.11 | 652,671 | 2.11 | 8.61 | 0.48 |
| 65 | 11-Feb | 141.20 | 141.50 | 134.00 | 135.57 | 136.07 | -4.31 | 4,012.98 | 1,299,244 | 1.96 | 653,720 | 2.11 | 8.90 | 0.48 |
| 66 | 10-Feb | 141.95 | 142.58 | 140.00 | 141.67 | 141.43 | -0.22 | 4,193.55 | 1,520,963 | 2.29 | 873,588 | 2.82 | 12.36 | 0.64 |
| 67 | 07-Feb | 141.80 | 142.75 | 139.78 | 141.98 | 141.60 | 0.35 | 4,202.73 | 2,180,754 | 3.28 | 1,625,274 | 5.25 | 23.01 | 1.19 |
Similar Stocks: PTC