| 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: -; Drift%: - |
| 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 / 9.0 / 1.34 / 73.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.80 | ||||
| High/Low Price | Quarter: 328.45 / 198.13 | Month: 267.95 / 198.13 | Week: 267.95 / 235.3 | Day: 268.8 / 254.05 | Float67: 0.65 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 261.00 | 262.65 | 248.80 | 250.35 | 254.63 | -4.54 | 9,917.14 | 4,671,764 | 1.97 | 2,101,397 | 2.71 | 53.51 | 0.73 |
| 2 | 03-Apr | 254.05 | 268.80 | 254.05 | 262.25 | 261.83 | 1.96 | 10,388.54 | 6,231,967 | 2.63 | 2,241,429 | 2.89 | 58.69 | 0.78 |
| 3 | 02-Apr | 255.00 | 260.80 | 248.30 | 257.20 | 256.35 | 1.16 | 10,188.49 | 3,413,280 | 1.44 | 1,184,758 | 1.53 | 30.37 | 0.41 |
| 4 | 01-Apr | 254.90 | 262.00 | 252.10 | 254.25 | 256.13 | -1.70 | 10,071.64 | 2,577,736 | 1.09 | 776,456 | 1.00 | 19.89 | 0.27 |
| 5 | 28-Mar | 257.10 | 267.95 | 257.00 | 258.64 | 262.20 | 1.38 | 10,245.54 | 6,881,450 | 2.91 | 2,277,493 | 2.93 | 59.72 | 0.79 |
| 6 | 27-Mar | 254.00 | 257.90 | 250.00 | 255.12 | 253.28 | 0.53 | 10,106.10 | 8,550,177 | 3.61 | 3,843,561 | 4.95 | 97.35 | 1.33 |
| 7 | 26-Mar | 237.90 | 262.40 | 237.70 | 253.78 | 254.60 | 6.72 | 10,053.02 | 15,771,087 | 6.66 | 4,702,093 | 6.06 | 119.72 | 1.63 |
| 8 | 25-Mar | 245.35 | 246.10 | 235.30 | 237.80 | 238.12 | -2.40 | 9,420.00 | 4,771,028 | 2.02 | 2,544,537 | 3.28 | 60.59 | 0.88 |
| 9 | 24-Mar | 241.90 | 247.50 | 240.79 | 243.64 | 243.96 | 1.73 | 9,651.34 | 4,195,025 | 1.77 | 1,909,109 | 2.46 | 46.57 | 0.66 |
| 10 | 21-Mar | 237.60 | 245.67 | 236.84 | 239.50 | 241.65 | 0.94 | 9,487.34 | 5,173,318 | 2.19 | 2,564,737 | 3.30 | 61.98 | 0.89 |
| 11 | 20-Mar | 245.00 | 245.70 | 236.00 | 237.28 | 240.16 | -2.09 | 9,399.40 | 3,503,097 | 1.48 | 1,511,809 | 1.95 | 36.31 | 0.52 |
| 12 | 19-Mar | 232.20 | 245.34 | 232.00 | 242.35 | 239.15 | 5.12 | 9,600.24 | 5,150,722 | 2.18 | 2,133,790 | 2.75 | 51.03 | 0.74 |
| 13 | 18-Mar | 222.00 | 234.23 | 221.00 | 230.55 | 229.94 | 5.09 | 9,132.80 | 5,370,777 | 2.27 | 2,717,075 | 3.50 | 62.48 | 0.94 |
| 14 | 17-Mar | 220.00 | 223.95 | 217.32 | 219.38 | 220.31 | 0.43 | 8,690.33 | 4,461,379 | 1.88 | 2,959,880 | 3.81 | 65.21 | 1.02 |
| 15 | 13-Mar | 222.40 | 225.25 | 216.01 | 218.44 | 220.42 | -0.86 | 8,653.09 | 2,367,618 | 1.00 | 1,058,801 | 1.36 | 23.34 | 0.37 |
| 16 | 12-Mar | 228.00 | 230.45 | 218.85 | 220.33 | 222.68 | -2.47 | 8,727.96 | 3,075,754 | 1.30 | 1,343,592 | 1.73 | 29.92 | 0.46 |
| 17 | 11-Mar | 228.89 | 231.40 | 222.55 | 225.91 | 227.21 | -1.66 | 8,949.00 | 4,789,414 | 2.02 | 1,885,069 | 2.43 | 42.83 | 0.65 |
| 18 | 10-Mar | 239.90 | 243.70 | 227.30 | 229.72 | 234.98 | -4.02 | 9,099.93 | 3,508,266 | 1.48 | 1,455,027 | 1.87 | 34.19 | 0.50 |
| 19 | 07-Mar | 235.01 | 247.90 | 231.10 | 239.35 | 239.12 | 1.48 | 9,481.40 | 10,046,677 | 4.24 | 2,970,470 | 3.83 | 71.03 | 1.03 |
| 20 | 06-Mar | 223.87 | 248.90 | 221.10 | 235.86 | 237.10 | 7.40 | 9,343.15 | 10,963,580 | 4.63 | 3,550,811 | 4.57 | 84.19 | 1.23 |
| 21 | 05-Mar | 207.20 | 221.39 | 207.20 | 219.60 | 217.19 | 6.66 | 8,699.04 | 4,050,862 | 1.71 | 1,817,123 | 2.34 | 39.47 | 0.63 |
| 22 | 04-Mar | 203.00 | 214.85 | 202.45 | 205.89 | 208.23 | -0.33 | 8,155.95 | 2,900,533 | 1.23 | 1,076,429 | 1.39 | 22.41 | 0.37 |
| 23 | 03-Mar | 214.99 | 217.86 | 198.13 | 206.58 | 205.56 | -2.53 | 8,183.28 | 5,728,528 | 2.42 | 2,938,449 | 3.78 | 60.40 | 1.02 |
| 24 | 28-Feb | 221.00 | 222.50 | 210.10 | 211.95 | 215.10 | -4.93 | 8,396.00 | 5,585,491 | 2.36 | 3,414,633 | 4.40 | 73.45 | 1.18 |
| 25 | 27-Feb | 238.20 | 240.80 | 220.05 | 222.95 | 227.71 | -6.64 | 8,831.74 | 3,110,075 | 1.31 | 1,441,342 | 1.86 | 32.82 | 0.50 |
| 26 | 25-Feb | 241.00 | 245.90 | 236.50 | 238.80 | 239.79 | -0.83 | 9,459.61 | 3,041,715 | 1.28 | 1,856,718 | 2.39 | 44.52 | 0.64 |
| 27 | 24-Feb | 250.35 | 250.65 | 240.10 | 240.80 | 242.98 | -4.56 | 9,538.84 | 3,489,248 | 1.47 | 2,109,668 | 2.72 | 51.26 | 0.73 |
| 28 | 21-Feb | 257.90 | 263.80 | 251.00 | 252.30 | 256.30 | -2.34 | 9,994.39 | 1,791,562 | 0.76 | 715,632 | 0.92 | 18.34 | 0.25 |
| 29 | 20-Feb | 255.00 | 263.10 | 253.80 | 258.35 | 259.31 | 0.82 | 10,234.05 | 1,561,572 | 0.66 | 528,150 | 0.68 | 13.70 | 0.18 |
| 30 | 19-Feb | 245.00 | 263.70 | 244.00 | 256.25 | 257.78 | 3.08 | 10,150.86 | 3,382,941 | 1.43 | 903,725 | 1.16 | 23.30 | 0.31 |
| 31 | 18-Feb | 249.95 | 256.60 | 243.80 | 248.60 | 248.23 | 1.74 | 9,847.82 | 5,932,355 | 2.51 | 2,752,294 | 3.54 | 68.32 | 0.95 |
| 32 | 17-Feb | 236.00 | 252.00 | 229.55 | 244.35 | 240.71 | -2.32 | 9,679.47 | 7,146,483 | 3.02 | 3,036,061 | 3.91 | 73.08 | 1.05 |
| 33 | 14-Feb | 270.00 | 270.50 | 243.25 | 250.15 | 252.89 | -6.21 | 9,909.22 | 5,498,360 | 2.32 | 3,134,327 | 4.04 | 79.26 | 1.08 |
| 34 | 13-Feb | 268.20 | 277.10 | 262.10 | 266.70 | 270.92 | -0.04 | 10,564.82 | 2,220,442 | 0.94 | 971,816 | 1.25 | 26.33 | 0.34 |
| 35 | 12-Feb | 265.35 | 275.55 | 252.80 | 266.80 | 265.65 | -0.26 | 10,568.78 | 4,076,501 | 1.72 | 1,127,332 | 1.45 | 29.95 | 0.39 |
| 36 | 11-Feb | 283.70 | 283.70 | 263.55 | 267.50 | 269.50 | -5.96 | 10,596.51 | 3,505,859 | 1.48 | 1,534,442 | 1.98 | 41.35 | 0.53 |
| 37 | 10-Feb | 295.00 | 303.00 | 276.80 | 284.45 | 289.09 | -0.72 | 11,267.95 | 6,207,675 | 2.62 | 2,185,319 | 2.81 | 63.18 | 0.76 |
| 38 | 07-Feb | 271.55 | 288.70 | 268.20 | 286.50 | 280.06 | 5.33 | 11,349.16 | 6,175,237 | 2.61 | 3,108,015 | 4.00 | 87.04 | 1.07 |
| 39 | 06-Feb | 259.40 | 276.65 | 258.00 | 272.00 | 266.33 | 6.90 | 10,774.00 | 9,236,767 | 3.90 | 4,087,769 | 5.26 | 108.87 | 1.41 |
| 40 | 05-Feb | 245.00 | 257.75 | 243.85 | 254.45 | 253.27 | 3.65 | 10,079.56 | 3,782,970 | 1.60 | 1,732,474 | 2.23 | 43.88 | 0.60 |
| 41 | 04-Feb | 234.45 | 245.75 | 231.95 | 245.50 | 239.85 | 4.89 | 9,725.02 | 2,889,165 | 1.22 | 1,463,803 | 1.89 | 35.11 | 0.51 |
| 42 | 03-Feb | 239.00 | 239.80 | 234.05 | 234.05 | 235.11 | -4.99 | 9,271.45 | 1,722,615 | 0.73 | 851,225 | 1.10 | 20.01 | 0.29 |
| 43 | 01-Feb | 252.70 | 254.70 | 241.35 | 246.35 | 248.14 | -1.70 | 9,758.69 | 1,596,370 | 0.67 | 563,424 | 0.73 | 13.98 | 0.19 |
| 44 | 31-Jan | 249.50 | 253.55 | 247.30 | 250.60 | 250.71 | -0.10 | 9,927.05 | 1,473,454 | 0.62 | 682,020 | 0.88 | 17.10 | 0.24 |
| 45 | 30-Jan | 247.75 | 254.00 | 244.40 | 250.85 | 249.61 | 1.05 | 9,936.95 | 2,679,925 | 1.13 | 1,665,656 | 2.15 | 41.58 | 0.58 |
| 46 | 29-Jan | 242.75 | 251.90 | 237.05 | 248.25 | 243.60 | 3.18 | 9,833.96 | 4,864,812 | 2.05 | 2,701,114 | 3.48 | 65.80 | 0.93 |
| 47 | 28-Jan | 251.00 | 252.00 | 237.20 | 240.60 | 240.74 | -3.63 | 9,530.92 | 4,643,249 | 1.96 | 2,144,122 | 2.76 | 51.62 | 0.74 |
| 48 | 27-Jan | 258.85 | 259.80 | 249.65 | 249.65 | 251.03 | -4.99 | 9,889.42 | 1,458,447 | 0.62 | 812,101 | 1.05 | 20.39 | 0.28 |
| 49 | 24-Jan | 275.40 | 277.00 | 260.70 | 262.75 | 267.75 | -4.25 | 10,408.35 | 957,586 | 0.40 | 544,619 | 0.70 | 14.58 | 0.19 |
| 50 | 23-Jan | 273.90 | 281.45 | 272.60 | 274.40 | 277.26 | 0.00 | 10,869.84 | 957,332 | 0.40 | 419,817 | 0.54 | 11.64 | 0.15 |
| 51 | 22-Jan | 283.90 | 283.90 | 268.25 | 274.40 | 274.32 | -0.78 | 10,869.84 | 1,302,429 | 0.55 | 578,452 | 0.74 | 15.87 | 0.20 |
| 52 | 21-Jan | 281.90 | 284.00 | 272.00 | 276.55 | 276.36 | -1.59 | 10,955.01 | 3,344,638 | 1.41 | 2,182,561 | 2.81 | 60.32 | 0.75 |
| 53 | 20-Jan | 289.95 | 289.95 | 279.60 | 280.95 | 282.56 | -1.66 | 11,129.31 | 1,567,639 | 0.66 | 829,478 | 1.07 | 23.44 | 0.29 |
| 54 | 17-Jan | 278.50 | 289.50 | 278.05 | 285.60 | 286.08 | 2.21 | 11,313.51 | 1,980,765 | 0.84 | 1,139,683 | 1.47 | 32.60 | 0.39 |
| 55 | 16-Jan | 278.40 | 282.70 | 277.15 | 279.30 | 279.59 | 1.50 | 11,063.94 | 1,930,471 | 0.82 | 1,048,279 | 1.35 | 29.31 | 0.36 |
| 56 | 15-Jan | 277.00 | 279.50 | 270.60 | 275.10 | 275.17 | 0.05 | 10,897.57 | 3,716,226 | 1.57 | 2,483,019 | 3.20 | 68.33 | 0.86 |
| 57 | 14-Jan | 278.95 | 286.65 | 273.10 | 274.95 | 277.65 | -0.95 | 10,891.63 | 5,086,386 | 2.15 | 2,812,198 | 3.62 | 78.08 | 0.97 |
| 58 | 13-Jan | 288.35 | 296.95 | 277.55 | 277.55 | 286.08 | -5.26 | 10,994.62 | 2,071,284 | 0.87 | 1,063,479 | 1.37 | 30.42 | 0.37 |
| 59 | 10-Jan | 287.00 | 301.40 | 283.80 | 292.15 | 294.51 | 1.75 | 11,572.97 | 3,438,608 | 1.45 | 1,626,611 | 2.09 | 47.91 | 0.56 |
| 60 | 09-Jan | 303.85 | 304.45 | 287.05 | 287.05 | 291.47 | -5.26 | 11,370.95 | 2,478,812 | 1.05 | 1,924,358 | 2.48 | 56.09 | 0.67 |
| 61 | 08-Jan | 311.00 | 311.65 | 298.00 | 302.15 | 302.83 | -2.45 | 11,969.10 | 1,733,254 | 0.73 | 761,173 | 0.98 | 23.05 | 0.26 |
| 62 | 07-Jan | 300.30 | 312.00 | 297.60 | 309.55 | 307.10 | 2.04 | 12,262.24 | 2,266,086 | 0.96 | 1,157,687 | 1.49 | 35.55 | 0.40 |
| 63 | 06-Jan | 320.20 | 320.20 | 303.25 | 303.25 | 308.70 | -5.26 | 12,012.68 | 2,903,728 | 1.23 | 1,290,590 | 1.66 | 39.84 | 0.45 |
| 64 | 03-Jan | 322.50 | 328.45 | 317.80 | 319.20 | 323.03 | -1.08 | 12,644.51 | 3,019,612 | 1.28 | 1,599,738 | 2.06 | 51.68 | 0.55 |
| 65 | 02-Jan | 318.00 | 327.85 | 316.30 | 322.65 | 322.35 | 1.07 | 12,781.17 | 5,337,254 | 2.25 | 2,582,368 | 3.33 | 83.24 | 0.89 |
| 66 | 01-Jan | 304.90 | 319.35 | 303.05 | 319.20 | 314.94 | 4.71 | 12,644.51 | 9,317,923 | 3.94 | 4,593,024 | 5.92 | 144.65 | 1.59 |
| 67 | 31-Dec | 294.05 | 306.70 | 292.20 | 304.15 | 301.97 | 2.33 | 12,048.33 | 2,233,861 | 0.94 | 1,312,595 | 1.69 | 39.64 | 0.45 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC