| Macro-sector: Utilities | Band: 20 | High52 Price: 21.1 | Mkt_Cap Category: Others |
| Sector: Power | Lot Size: 1 | High52 Date: 04-Jun-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10 | Low52 Price: 8.25 | Barrier: -; Drift%: - |
| Basic Industry: Integrated Power Utilities | Total Equity: 5,370,105,860 | Low52 Date: 16-Apr-2024 | SHP: 44.06 / 5.01 / 6.53 / 44.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 13.88 / 8.44 | Month: 10.74 / 8.44 | Week: 10.74 / 9.58 | Day: 10.35 / 9.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 10.27 | 10.34 | 9.82 | 9.95 | 10.01 | -3.12 | 5,343.26 | 11,383,290 | 1.30 | 6,975,848 | 1.62 | 6.98 | 0.29 |
| 2 | 03-Apr | 9.90 | 10.35 | 9.50 | 10.27 | 10.22 | 2.29 | 5,515.10 | 11,854,628 | 1.35 | 6,535,640 | 1.52 | 6.68 | 0.27 |
| 3 | 02-Apr | 10.03 | 10.15 | 9.85 | 10.04 | 10.03 | 0.10 | 5,391.59 | 8,894,269 | 1.01 | 4,310,662 | 1.00 | 4.32 | 0.18 |
| 4 | 01-Apr | 9.87 | 10.15 | 9.87 | 10.03 | 10.01 | 2.45 | 5,386.22 | 9,601,624 | 1.09 | 5,257,443 | 1.22 | 5.26 | 0.22 |
| 5 | 28-Mar | 10.17 | 10.39 | 9.73 | 9.79 | 9.99 | -3.74 | 5,257.33 | 16,067,903 | 1.83 | 10,101,652 | 2.34 | 10.09 | 0.42 |
| 6 | 27-Mar | 9.60 | 10.33 | 9.58 | 10.17 | 9.95 | 5.28 | 5,461.40 | 31,448,545 | 3.58 | 17,644,254 | 4.09 | 17.56 | 0.74 |
| 7 | 26-Mar | 9.96 | 10.14 | 9.61 | 9.66 | 9.89 | -2.82 | 5,187.52 | 17,742,403 | 2.02 | 8,892,555 | 2.06 | 8.79 | 0.37 |
| 8 | 25-Mar | 10.50 | 10.55 | 9.90 | 9.94 | 10.04 | -4.24 | 5,337.89 | 15,902,126 | 1.81 | 9,855,057 | 2.29 | 9.89 | 0.41 |
| 9 | 24-Mar | 10.45 | 10.74 | 10.34 | 10.38 | 10.48 | 1.17 | 5,574.17 | 13,857,715 | 1.58 | 7,687,752 | 1.78 | 8.06 | 0.32 |
| 10 | 21-Mar | 10.06 | 10.45 | 10.00 | 10.26 | 10.28 | 1.99 | 5,509.73 | 14,992,201 | 1.71 | 8,806,946 | 2.04 | 9.05 | 0.37 |
| 11 | 20-Mar | 10.15 | 10.35 | 10.04 | 10.06 | 10.17 | 0.10 | 5,402.33 | 13,997,251 | 1.60 | 7,512,369 | 1.74 | 7.64 | 0.32 |
| 12 | 19-Mar | 9.60 | 10.20 | 9.60 | 10.05 | 9.97 | 5.13 | 5,396.96 | 16,968,263 | 1.93 | 9,189,748 | 2.13 | 9.16 | 0.39 |
| 13 | 18-Mar | 9.10 | 9.72 | 9.10 | 9.56 | 9.41 | 5.29 | 5,133.82 | 14,558,434 | 1.66 | 8,098,172 | 1.88 | 7.62 | 0.34 |
| 14 | 17-Mar | 9.69 | 9.69 | 9.06 | 9.08 | 9.22 | -1.84 | 4,876.06 | 11,164,557 | 1.27 | 5,907,193 | 1.37 | 5.45 | 0.25 |
| 15 | 13-Mar | 9.40 | 9.46 | 9.20 | 9.25 | 9.30 | -1.70 | 4,967.35 | 8,775,577 | 1.00 | 4,712,379 | 1.09 | 4.38 | 0.20 |
| 16 | 12-Mar | 9.43 | 9.64 | 9.25 | 9.41 | 9.41 | -0.21 | 5,053.27 | 9,244,743 | 1.05 | 4,735,830 | 1.10 | 4.46 | 0.20 |
| 17 | 11-Mar | 9.61 | 9.72 | 9.30 | 9.43 | 9.44 | -3.78 | 5,064.01 | 12,467,670 | 1.42 | 5,681,086 | 1.32 | 5.36 | 0.24 |
| 18 | 10-Mar | 10.60 | 10.70 | 9.74 | 9.80 | 10.01 | -4.48 | 5,262.70 | 16,189,256 | 1.84 | 8,884,637 | 2.06 | 8.89 | 0.37 |
| 19 | 07-Mar | 9.55 | 10.40 | 9.46 | 10.26 | 10.07 | 8.69 | 5,509.73 | 27,578,030 | 3.14 | 13,462,543 | 3.12 | 13.56 | 0.56 |
| 20 | 06-Mar | 9.67 | 9.78 | 9.36 | 9.44 | 9.53 | 1.18 | 5,069.38 | 13,716,220 | 1.56 | 7,136,423 | 1.66 | 6.80 | 0.30 |
| 21 | 05-Mar | 8.89 | 9.40 | 8.86 | 9.33 | 9.22 | 6.14 | 5,010.31 | 12,120,283 | 1.38 | 8,051,840 | 1.87 | 7.42 | 0.34 |
| 22 | 04-Mar | 8.65 | 9.04 | 8.44 | 8.79 | 8.81 | 0.57 | 4,720.32 | 13,954,860 | 1.59 | 6,756,275 | 1.57 | 5.95 | 0.28 |
| 23 | 03-Mar | 9.08 | 9.30 | 8.45 | 8.74 | 8.73 | -1.91 | 4,693.47 | 24,928,168 | 2.84 | 11,425,674 | 2.65 | 9.97 | 0.48 |
| 24 | 28-Feb | 9.30 | 9.35 | 8.85 | 8.91 | 8.98 | -4.81 | 4,784.76 | 21,230,711 | 2.42 | 11,904,726 | 2.76 | 10.69 | 0.50 |
| 25 | 27-Feb | 9.65 | 9.75 | 9.30 | 9.36 | 9.44 | -2.60 | 5,026.42 | 9,186,897 | 1.05 | 5,269,167 | 1.22 | 4.97 | 0.22 |
| 26 | 25-Feb | 9.67 | 9.85 | 9.59 | 9.61 | 9.68 | -0.62 | 5,160.67 | 7,602,054 | 0.87 | 3,797,338 | 0.88 | 3.68 | 0.16 |
| 27 | 24-Feb | 9.75 | 9.82 | 9.58 | 9.67 | 9.69 | -1.83 | 5,192.89 | 7,056,840 | 0.80 | 3,946,336 | 0.92 | 3.82 | 0.17 |
| 28 | 21-Feb | 10.05 | 10.40 | 9.80 | 9.85 | 10.06 | -1.99 | 5,289.55 | 13,271,127 | 1.51 | 5,700,861 | 1.32 | 5.74 | 0.24 |
| 29 | 20-Feb | 9.82 | 10.10 | 9.68 | 10.05 | 9.95 | 2.13 | 5,396.96 | 8,813,833 | 1.00 | 4,550,490 | 1.06 | 4.53 | 0.19 |
| 30 | 19-Feb | 9.34 | 9.88 | 9.20 | 9.84 | 9.74 | 5.02 | 5,284.18 | 11,979,250 | 1.37 | 5,656,950 | 1.31 | 5.51 | 0.24 |
| 31 | 18-Feb | 9.61 | 9.78 | 9.12 | 9.37 | 9.36 | -2.50 | 5,031.79 | 11,366,926 | 1.30 | 5,252,741 | 1.22 | 4.92 | 0.22 |
| 32 | 17-Feb | 9.59 | 9.83 | 9.27 | 9.61 | 9.53 | 0.21 | 5,160.67 | 15,414,332 | 1.76 | 6,630,853 | 1.54 | 6.32 | 0.28 |
| 33 | 14-Feb | 10.24 | 10.37 | 9.46 | 9.59 | 9.72 | -6.35 | 5,149.93 | 21,109,635 | 2.41 | 10,623,296 | 2.46 | 10.33 | 0.45 |
| 34 | 13-Feb | 10.20 | 10.53 | 10.20 | 10.24 | 10.35 | 0.49 | 5,498.99 | 8,294,575 | 0.95 | 4,067,606 | 0.94 | 4.21 | 0.17 |
| 35 | 12-Feb | 10.45 | 10.51 | 9.90 | 10.19 | 10.16 | -2.39 | 5,472.14 | 16,153,533 | 1.84 | 8,810,072 | 2.04 | 8.95 | 0.37 |
| 36 | 11-Feb | 10.92 | 11.00 | 10.37 | 10.44 | 10.53 | -4.40 | 5,606.39 | 12,752,797 | 1.45 | 6,757,185 | 1.57 | 7.12 | 0.28 |
| 37 | 10-Feb | 11.24 | 11.34 | 10.80 | 10.92 | 11.00 | -3.28 | 5,864.16 | 8,111,383 | 0.92 | 4,572,059 | 1.06 | 5.00 | 0.19 |
| 38 | 07-Feb | 11.38 | 11.40 | 11.18 | 11.29 | 11.30 | -0.18 | 6,062.85 | 7,849,651 | 0.89 | 4,492,976 | 1.04 | 5.08 | 0.19 |
| 39 | 06-Feb | 11.22 | 11.36 | 11.05 | 11.31 | 11.23 | 1.71 | 6,073.59 | 9,992,779 | 1.14 | 5,563,344 | 1.29 | 6.25 | 0.23 |
| 40 | 05-Feb | 11.15 | 11.34 | 11.10 | 11.12 | 11.19 | 0.45 | 5,971.56 | 9,373,270 | 1.07 | 5,279,555 | 1.22 | 5.91 | 0.22 |
| 41 | 04-Feb | 11.00 | 11.26 | 10.93 | 11.07 | 11.02 | 1.10 | 5,944.71 | 11,691,665 | 1.33 | 6,785,233 | 1.57 | 7.48 | 0.28 |
| 42 | 03-Feb | 11.10 | 11.18 | 10.85 | 10.95 | 10.97 | -1.62 | 5,880.27 | 11,151,118 | 1.27 | 5,643,332 | 1.31 | 6.19 | 0.24 |
| 43 | 01-Feb | 11.25 | 11.62 | 11.02 | 11.13 | 11.31 | 0.09 | 5,976.93 | 14,207,414 | 1.62 | 6,179,716 | 1.43 | 6.99 | 0.26 |
| 44 | 31-Jan | 11.04 | 11.18 | 10.92 | 11.12 | 11.08 | 1.37 | 5,971.56 | 17,216,632 | 1.96 | 10,074,213 | 2.34 | 11.16 | 0.42 |
| 45 | 30-Jan | 11.15 | 11.46 | 10.94 | 10.97 | 11.13 | -1.44 | 5,891.01 | 14,582,116 | 1.66 | 7,988,414 | 1.85 | 8.89 | 0.34 |
| 46 | 29-Jan | 11.01 | 11.27 | 10.97 | 11.13 | 11.13 | 1.09 | 5,976.93 | 13,561,362 | 1.55 | 6,356,917 | 1.47 | 7.08 | 0.27 |
| 47 | 28-Jan | 11.29 | 11.62 | 10.68 | 11.01 | 11.05 | -1.78 | 5,912.49 | 20,880,216 | 2.38 | 7,856,873 | 1.82 | 8.68 | 0.33 |
| 48 | 27-Jan | 12.10 | 12.20 | 11.10 | 11.21 | 11.50 | -7.13 | 6,019.89 | 18,969,169 | 2.16 | 10,051,360 | 2.33 | 11.56 | 0.42 |
| 49 | 24-Jan | 12.65 | 12.79 | 12.00 | 12.07 | 12.30 | -4.43 | 6,481.72 | 10,096,198 | 1.15 | 4,680,107 | 1.09 | 5.76 | 0.20 |
| 50 | 23-Jan | 12.70 | 13.04 | 12.45 | 12.63 | 12.73 | -1.03 | 6,782.44 | 13,756,115 | 1.57 | 4,741,568 | 1.10 | 6.04 | 0.20 |
| 51 | 22-Jan | 12.60 | 13.55 | 11.91 | 12.76 | 12.72 | 1.65 | 6,852.26 | 34,383,680 | 3.92 | 8,460,304 | 1.96 | 10.76 | 0.35 |
| 52 | 21-Jan | 12.80 | 12.99 | 12.44 | 12.55 | 12.63 | -1.83 | 6,739.48 | 11,597,972 | 1.32 | 4,710,217 | 1.09 | 5.95 | 0.20 |
| 53 | 20-Jan | 12.10 | 13.05 | 11.94 | 12.78 | 12.52 | 6.10 | 6,863.00 | 19,181,462 | 2.19 | 8,261,427 | 1.92 | 10.34 | 0.35 |
| 54 | 17-Jan | 12.24 | 12.24 | 11.93 | 12.00 | 12.00 | -1.42 | 6,444.00 | 8,614,431 | 0.98 | 4,622,580 | 1.07 | 5.00 | 0.19 |
| 55 | 16-Jan | 12.14 | 12.33 | 12.10 | 12.17 | 12.22 | 1.73 | 6,535.42 | 6,621,091 | 0.75 | 3,231,508 | 0.75 | 3.95 | 0.14 |
| 56 | 15-Jan | 12.25 | 12.49 | 11.83 | 11.96 | 12.07 | -0.33 | 6,422.65 | 11,054,270 | 1.26 | 4,615,119 | 1.07 | 5.57 | 0.19 |
| 57 | 14-Jan | 11.29 | 12.07 | 11.29 | 12.00 | 11.70 | 5.92 | 6,444.00 | 13,667,358 | 1.56 | 5,532,088 | 1.28 | 6.47 | 0.23 |
| 58 | 13-Jan | 11.86 | 12.10 | 11.11 | 11.29 | 11.57 | -6.38 | 6,062.85 | 22,707,343 | 2.59 | 11,415,423 | 2.65 | 13.21 | 0.48 |
| 59 | 10-Jan | 12.56 | 12.56 | 11.98 | 12.01 | 12.12 | -4.75 | 6,449.50 | 16,544,811 | 1.89 | 8,950,424 | 2.08 | 10.85 | 0.38 |
| 60 | 09-Jan | 12.68 | 12.81 | 12.50 | 12.58 | 12.62 | -1.75 | 6,755.59 | 6,973,769 | 0.79 | 3,708,135 | 0.86 | 4.68 | 0.16 |
| 61 | 08-Jan | 12.90 | 13.04 | 12.64 | 12.80 | 12.78 | -0.78 | 6,873.74 | 9,864,019 | 1.12 | 4,945,394 | 1.15 | 6.32 | 0.21 |
| 62 | 07-Jan | 12.81 | 13.05 | 12.78 | 12.90 | 12.94 | 0.78 | 6,927.44 | 8,863,006 | 1.01 | 3,900,920 | 0.90 | 5.05 | 0.16 |
| 63 | 06-Jan | 13.55 | 13.63 | 12.69 | 12.80 | 13.00 | -5.86 | 6,873.74 | 14,716,905 | 1.68 | 8,404,735 | 1.95 | 10.00 | 0.35 |
| 64 | 03-Jan | 13.32 | 13.80 | 13.32 | 13.55 | 13.61 | 0.30 | 7,276.49 | 6,184,272 | 0.70 | 3,733,627 | 0.87 | 5.08 | 0.16 |
| 65 | 02-Jan | 13.77 | 13.84 | 13.40 | 13.51 | 13.55 | -1.55 | 7,255.01 | 6,509,730 | 0.74 | 3,652,505 | 0.85 | 4.95 | 0.15 |
| 66 | 01-Jan | 13.66 | 13.88 | 13.62 | 13.72 | 13.75 | 0.44 | 7,367.79 | 6,509,720 | 0.74 | 2,539,305 | 0.59 | 3.49 | 0.11 |
| 67 | 31-Dec | 13.05 | 13.75 | 13.03 | 13.66 | 13.43 | 3.88 | 7,335.56 | 9,177,974 | 1.05 | 4,875,756 | 1.13 | 6.55 | 0.20 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC