| Macro-sector: Utilities | Band: 5 | High52 Price: 351.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Power | Lot Size: 1 | High52 Date: 24-Sep-2024 | Bumper: 264.7; Drift%: 4.15 |
| Industry: Power | Face Value: 10 | Low52 Price: 144.45 | Barrier: -; Drift%: - |
| Basic Industry: Integrated Power Utilities | Total Equity: 396,131,194 | Low52 Date: 05-Jun-2024 | SHP: 16.5 / 11.35 / 1.36 / 70.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.48 | ||||
| High/Low Price | Quarter: 328.45 / 198.13 | Month: 267.95 / 198.13 | Week: 282.0 / 245.6 | Day: 279.0 / 272.75 | Float67: 0.64 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 275.50 | 279.00 | 272.75 | 276.15 | 275.82 | 0.55 | 10,939.16 | 2,339,631 | 1.14 | 1,059,029 | 1.57 | 29.21 | 0.38 |
| 2 | 20-May | 281.80 | 284.00 | 272.75 | 274.65 | 278.84 | -1.74 | 10,879.74 | 4,193,967 | 2.05 | 1,698,923 | 2.51 | 47.37 | 0.61 |
| 3 | 19-May | 279.95 | 284.80 | 277.40 | 279.50 | 281.41 | 0.00 | 11,071.87 | 4,023,006 | 1.97 | 1,753,713 | 2.59 | 49.35 | 0.61 |
| 4 | 16-May | 273.00 | 282.00 | 268.60 | 279.50 | 276.20 | 2.74 | 11,071.87 | 6,293,367 | 3.08 | 2,576,132 | 3.81 | 71.15 | 0.89 |
| 5 | 15-May | 272.65 | 275.00 | 269.35 | 272.05 | 272.84 | 0.15 | 10,776.75 | 2,588,744 | 1.26 | 1,034,224 | 1.53 | 28.22 | 0.36 |
| 6 | 14-May | 267.00 | 272.40 | 264.70 | 271.65 | 269.69 | 2.49 | 10,760.90 | 3,336,343 | 1.63 | 1,281,552 | 1.90 | 34.56 | 0.44 |
| 7 | 13-May | 256.90 | 268.00 | 256.35 | 265.05 | 263.43 | 3.80 | 10,499.46 | 3,885,608 | 1.90 | 1,475,457 | 2.18 | 38.87 | 0.51 |
| 8 | 12-May | 246.90 | 263.00 | 245.60 | 255.35 | 256.14 | 8.84 | 10,115.21 | 6,915,665 | 3.38 | 2,579,060 | 3.81 | 66.06 | 0.89 |
| 9 | 09-May | 226.10 | 236.20 | 225.70 | 234.60 | 230.11 | 0.43 | 9,293.24 | 2,926,843 | 1.43 | 1,146,792 | 1.70 | 26.39 | 0.40 |
| 10 | 08-May | 241.00 | 244.60 | 230.95 | 233.60 | 238.40 | -2.87 | 9,253.62 | 2,153,890 | 1.05 | 1,006,266 | 1.49 | 23.99 | 0.35 |
| 11 | 07-May | 233.00 | 242.00 | 233.00 | 240.50 | 239.24 | 1.76 | 9,526.96 | 2,890,404 | 1.41 | 878,890 | 1.30 | 21.03 | 0.30 |
| 12 | 06-May | 257.30 | 258.70 | 235.20 | 236.35 | 244.38 | -7.82 | 9,362.56 | 3,577,289 | 1.75 | 1,454,645 | 2.15 | 35.55 | 0.50 |
| 13 | 05-May | 252.30 | 258.10 | 250.85 | 256.40 | 255.03 | 2.33 | 10,156.80 | 2,046,500 | 1.00 | 738,954 | 1.09 | 18.85 | 0.26 |
| 14 | 02-May | 255.10 | 259.80 | 249.95 | 250.55 | 254.54 | -1.57 | 9,925.07 | 2,523,350 | 1.23 | 832,251 | 1.23 | 21.18 | 0.29 |
| 15 | 30-Apr | 256.95 | 264.75 | 252.25 | 254.55 | 259.33 | -0.84 | 10,083.52 | 4,164,437 | 2.03 | 1,763,525 | 2.61 | 45.73 | 0.61 |
| 16 | 29-Apr | 257.00 | 264.80 | 255.30 | 256.70 | 260.49 | 0.55 | 10,168.69 | 3,892,641 | 1.90 | 1,187,395 | 1.76 | 30.93 | 0.41 |
| 17 | 28-Apr | 256.05 | 262.00 | 253.90 | 255.30 | 257.69 | -0.62 | 10,113.23 | 3,235,297 | 1.58 | 1,176,078 | 1.74 | 30.31 | 0.41 |
| 18 | 25-Apr | 270.00 | 270.95 | 250.10 | 256.90 | 258.07 | -4.53 | 10,176.61 | 7,229,576 | 3.53 | 2,023,695 | 2.99 | 52.23 | 0.70 |
| 19 | 24-Apr | 264.60 | 275.80 | 264.30 | 269.10 | 270.95 | 1.07 | 10,659.89 | 5,022,103 | 2.45 | 1,724,250 | 2.55 | 46.72 | 0.60 |
| 20 | 23-Apr | 268.45 | 270.75 | 262.85 | 266.25 | 266.42 | -0.11 | 10,546.99 | 2,863,738 | 1.40 | 960,987 | 1.42 | 25.60 | 0.33 |
| 21 | 22-Apr | 271.90 | 274.20 | 265.20 | 266.55 | 269.77 | -1.73 | 10,558.88 | 3,896,492 | 1.90 | 1,682,909 | 2.49 | 45.40 | 0.58 |
| 22 | 21-Apr | 265.60 | 272.70 | 262.30 | 271.25 | 268.89 | 3.41 | 10,745.06 | 6,601,989 | 3.23 | 2,515,361 | 3.72 | 67.64 | 0.87 |
| 23 | 17-Apr | 253.00 | 264.70 | 252.40 | 262.30 | 258.29 | 3.59 | 10,390.52 | 6,690,709 | 3.27 | 2,776,184 | 4.11 | 71.71 | 0.96 |
| 24 | 16-Apr | 255.60 | 259.75 | 252.05 | 253.20 | 255.84 | -0.71 | 10,030.04 | 3,056,385 | 1.49 | 1,294,489 | 1.91 | 33.12 | 0.45 |
| 25 | 15-Apr | 252.80 | 259.15 | 251.85 | 255.00 | 255.89 | 1.94 | 10,101.00 | 2,960,127 | 1.45 | 1,236,748 | 1.83 | 31.65 | 0.43 |
| 26 | 11-Apr | 248.05 | 252.60 | 246.00 | 250.15 | 249.38 | 2.63 | 9,909.22 | 3,490,607 | 1.71 | 1,327,136 | 1.96 | 33.10 | 0.46 |
| 27 | 09-Apr | 243.50 | 257.70 | 238.75 | 243.75 | 246.54 | -0.65 | 9,655.70 | 4,833,606 | 2.36 | 1,197,127 | 1.77 | 29.51 | 0.41 |
| 28 | 08-Apr | 248.00 | 251.45 | 241.65 | 245.35 | 245.88 | 1.59 | 9,719.08 | 2,361,484 | 1.15 | 676,100 | 1.00 | 16.62 | 0.23 |
| 29 | 07-Apr | 222.00 | 244.80 | 218.60 | 241.50 | 233.86 | -3.54 | 9,566.57 | 5,876,332 | 2.87 | 1,995,894 | 2.95 | 46.68 | 0.69 |
| 30 | 04-Apr | 261.00 | 262.65 | 248.80 | 250.35 | 254.63 | -4.54 | 9,917.14 | 4,671,764 | 2.28 | 2,101,397 | 3.11 | 53.51 | 0.73 |
| 31 | 03-Apr | 254.05 | 268.80 | 254.05 | 262.25 | 261.83 | 1.96 | 10,388.54 | 6,231,967 | 3.05 | 2,241,429 | 3.32 | 58.69 | 0.78 |
| 32 | 02-Apr | 255.00 | 260.80 | 248.30 | 257.20 | 256.35 | 1.16 | 10,188.49 | 3,413,280 | 1.67 | 1,184,758 | 1.75 | 30.37 | 0.41 |
| 33 | 01-Apr | 254.90 | 262.00 | 252.10 | 254.25 | 256.13 | -1.70 | 10,071.64 | 2,577,736 | 1.26 | 776,456 | 1.15 | 19.89 | 0.27 |
| 34 | 28-Mar | 257.10 | 267.95 | 257.00 | 258.64 | 262.20 | 1.38 | 10,245.54 | 6,881,450 | 3.36 | 2,277,493 | 3.37 | 59.72 | 0.79 |
| 35 | 27-Mar | 254.00 | 257.90 | 250.00 | 255.12 | 253.28 | 0.53 | 10,106.10 | 8,550,177 | 4.18 | 3,843,561 | 5.68 | 97.35 | 1.33 |
| 36 | 26-Mar | 237.90 | 262.40 | 237.70 | 253.78 | 254.60 | 6.72 | 10,053.02 | 15,771,087 | 7.71 | 4,702,093 | 6.95 | 119.72 | 1.63 |
| 37 | 25-Mar | 245.35 | 246.10 | 235.30 | 237.80 | 238.12 | -2.40 | 9,420.00 | 4,771,028 | 2.33 | 2,544,537 | 3.76 | 60.59 | 0.88 |
| 38 | 24-Mar | 241.90 | 247.50 | 240.79 | 243.64 | 243.96 | 1.73 | 9,651.34 | 4,195,025 | 2.05 | 1,909,109 | 2.82 | 46.57 | 0.66 |
| 39 | 21-Mar | 237.60 | 245.67 | 236.84 | 239.50 | 241.65 | 0.94 | 9,487.34 | 5,173,318 | 2.53 | 2,564,737 | 3.79 | 61.98 | 0.89 |
| 40 | 20-Mar | 245.00 | 245.70 | 236.00 | 237.28 | 240.16 | -2.09 | 9,399.40 | 3,503,097 | 1.71 | 1,511,809 | 2.24 | 36.31 | 0.52 |
| 41 | 19-Mar | 232.20 | 245.34 | 232.00 | 242.35 | 239.15 | 5.12 | 9,600.24 | 5,150,722 | 2.52 | 2,133,790 | 3.16 | 51.03 | 0.74 |
| 42 | 18-Mar | 222.00 | 234.23 | 221.00 | 230.55 | 229.94 | 5.09 | 9,132.80 | 5,370,777 | 2.62 | 2,717,075 | 4.02 | 62.48 | 0.94 |
| 43 | 17-Mar | 220.00 | 223.95 | 217.32 | 219.38 | 220.31 | 0.43 | 8,690.33 | 4,461,379 | 2.18 | 2,959,880 | 4.38 | 65.21 | 1.02 |
| 44 | 13-Mar | 222.40 | 225.25 | 216.01 | 218.44 | 220.42 | -0.86 | 8,653.09 | 2,367,618 | 1.16 | 1,058,801 | 1.57 | 23.34 | 0.37 |
| 45 | 12-Mar | 228.00 | 230.45 | 218.85 | 220.33 | 222.68 | -2.47 | 8,727.96 | 3,075,754 | 1.50 | 1,343,592 | 1.99 | 29.92 | 0.46 |
| 46 | 11-Mar | 228.89 | 231.40 | 222.55 | 225.91 | 227.21 | -1.66 | 8,949.00 | 4,789,414 | 2.34 | 1,885,069 | 2.79 | 42.83 | 0.65 |
| 47 | 10-Mar | 239.90 | 243.70 | 227.30 | 229.72 | 234.98 | -4.02 | 9,099.93 | 3,508,266 | 1.71 | 1,455,027 | 2.15 | 34.19 | 0.50 |
| 48 | 07-Mar | 235.01 | 247.90 | 231.10 | 239.35 | 239.12 | 1.48 | 9,481.40 | 10,046,677 | 4.91 | 2,970,470 | 4.39 | 71.03 | 1.03 |
| 49 | 06-Mar | 223.87 | 248.90 | 221.10 | 235.86 | 237.10 | 7.40 | 9,343.15 | 10,963,580 | 5.36 | 3,550,811 | 5.25 | 84.19 | 1.23 |
| 50 | 05-Mar | 207.20 | 221.39 | 207.20 | 219.60 | 217.19 | 6.66 | 8,699.04 | 4,050,862 | 1.98 | 1,817,123 | 2.69 | 39.47 | 0.63 |
| 51 | 04-Mar | 203.00 | 214.85 | 202.45 | 205.89 | 208.23 | -0.33 | 8,155.95 | 2,900,533 | 1.42 | 1,076,429 | 1.59 | 22.41 | 0.37 |
| 52 | 03-Mar | 214.99 | 217.86 | 198.13 | 206.58 | 205.56 | -2.53 | 8,183.28 | 5,728,528 | 2.80 | 2,938,449 | 4.35 | 60.40 | 1.02 |
| 53 | 28-Feb | 221.00 | 222.50 | 210.10 | 211.95 | 215.10 | -4.93 | 8,396.00 | 5,585,491 | 2.73 | 3,414,633 | 5.05 | 73.45 | 1.18 |
| 54 | 27-Feb | 238.20 | 240.80 | 220.05 | 222.95 | 227.71 | -6.64 | 8,831.74 | 3,110,075 | 1.52 | 1,441,342 | 2.13 | 32.82 | 0.50 |
| 55 | 25-Feb | 241.00 | 245.90 | 236.50 | 238.80 | 239.79 | -0.83 | 9,459.61 | 3,041,715 | 1.49 | 1,856,718 | 2.75 | 44.52 | 0.64 |
| 56 | 24-Feb | 250.35 | 250.65 | 240.10 | 240.80 | 242.98 | -4.56 | 9,538.84 | 3,489,248 | 1.70 | 2,109,668 | 3.12 | 51.26 | 0.73 |
| 57 | 21-Feb | 257.90 | 263.80 | 251.00 | 252.30 | 256.30 | -2.34 | 9,994.39 | 1,791,562 | 0.88 | 715,632 | 1.06 | 18.34 | 0.25 |
| 58 | 20-Feb | 255.00 | 263.10 | 253.80 | 258.35 | 259.31 | 0.82 | 10,234.05 | 1,561,572 | 0.76 | 528,150 | 0.78 | 13.70 | 0.18 |
| 59 | 19-Feb | 245.00 | 263.70 | 244.00 | 256.25 | 257.78 | 3.08 | 10,150.86 | 3,382,941 | 1.65 | 903,725 | 1.34 | 23.30 | 0.31 |
| 60 | 18-Feb | 249.95 | 256.60 | 243.80 | 248.60 | 248.23 | 1.74 | 9,847.82 | 5,932,355 | 2.90 | 2,752,294 | 4.07 | 68.32 | 0.95 |
| 61 | 17-Feb | 236.00 | 252.00 | 229.55 | 244.35 | 240.71 | -2.32 | 9,679.47 | 7,146,483 | 3.49 | 3,036,061 | 4.49 | 73.08 | 1.05 |
| 62 | 14-Feb | 270.00 | 270.50 | 243.25 | 250.15 | 252.89 | -6.21 | 9,909.22 | 5,498,360 | 2.69 | 3,134,327 | 4.64 | 79.26 | 1.08 |
| 63 | 13-Feb | 268.20 | 277.10 | 262.10 | 266.70 | 270.92 | -0.04 | 10,564.82 | 2,220,442 | 1.08 | 971,816 | 1.44 | 26.33 | 0.34 |
| 64 | 12-Feb | 265.35 | 275.55 | 252.80 | 266.80 | 265.65 | -0.26 | 10,568.78 | 4,076,501 | 1.99 | 1,127,332 | 1.67 | 29.95 | 0.39 |
| 65 | 11-Feb | 283.70 | 283.70 | 263.55 | 267.50 | 269.50 | -5.96 | 10,596.51 | 3,505,859 | 1.71 | 1,534,442 | 2.27 | 41.35 | 0.53 |
| 66 | 10-Feb | 295.00 | 303.00 | 276.80 | 284.45 | 289.09 | -0.72 | 11,267.95 | 6,207,675 | 3.03 | 2,185,319 | 3.23 | 63.18 | 0.76 |
| 67 | 07-Feb | 271.55 | 288.70 | 268.20 | 286.50 | 280.06 | 5.33 | 11,349.16 | 6,175,237 | 3.02 | 3,108,015 | 4.60 | 87.04 | 1.07 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC