| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 447.7 | Mkt_Cap Category: Large-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 1,350 | High52 Date: 09-Dec-2024 | Bumper: 401.25; Drift%: -3.24 |
| Industry: Power | Face Value: 1; VWAP21: 398.37 | Low52 Price: 326.35 | Barrier: -; Drift%: - |
| Basic Industry: Integrated Power Utilities | Total Equity: 3,195,339,547 | Low52 Date: 17-Feb-2025 | SHP: 46.86 / 10.19 / 16.34 / 26.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 30 | ||||
| High/Low Price | Quarter: 402.95 / 326.35 | Month: 399.9 / 374.15 | Week: 413.25 / 395.65 | Day: 395.9 / 387.5 | Sis67: 24 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 390.00 | 395.90 | 387.50 | 388.65 | 390.59 | -1.76 | 124,186.87 | 7,856,248 | 11.02 | 3,830,918 | 9.22 | 149.63 | 46 |
| 2 | 11-Nov | 395.80 | 396.40 | 390.05 | 395.60 | 393.74 | -0.06 | 126,407.63 | 3,826,554 | 5.37 | 1,901,999 | 4.58 | 74.89 | 22 |
| 3 | 10-Nov | 393.20 | 397.90 | 392.35 | 395.85 | 395.40 | 0.67 | 126,487.52 | 2,906,630 | 4.08 | 1,470,947 | 3.54 | 58.16 | 17 |
| 4 | 07-Nov | 390.95 | 394.40 | 386.00 | 393.20 | 390.29 | 0.37 | 125,640.75 | 4,676,601 | 6.56 | 2,346,226 | 5.64 | 91.57 | 27 |
| 5 | 06-Nov | 400.70 | 402.30 | 390.25 | 391.75 | 394.90 | -2.21 | 125,177.43 | 5,024,909 | 7.05 | 2,465,737 | 5.93 | 97.37 | 29 |
| 6 | 04-Nov | 407.50 | 408.00 | 398.55 | 400.60 | 400.86 | -1.96 | 128,005.30 | 6,132,035 | 8.60 | 3,153,861 | 7.59 | 126.43 | 37 |
| 7 | 03-Nov | 403.85 | 409.50 | 401.25 | 408.60 | 406.75 | 0.91 | 130,561.57 | 4,166,052 | 5.84 | 1,973,626 | 4.75 | 80.28 | 23 |
| 8 | 31-Oct | 409.60 | 409.90 | 404.50 | 404.90 | 406.56 | -1.20 | 129,379.30 | 5,071,291 | 7.11 | 2,937,267 | 7.07 | 119.42 | 34 |
| 9 | 30-Oct | 411.05 | 413.25 | 408.30 | 409.80 | 410.40 | -0.22 | 130,945.01 | 3,782,450 | 5.31 | 1,659,909 | 3.99 | 68.12 | 19 |
| 10 | 29-Oct | 399.00 | 412.40 | 398.70 | 410.70 | 409.22 | 3.02 | 131,232.60 | 10,944,400 | 15.35 | 5,336,580 | 12.84 | 218.38 | 62 |
| 11 | 28-Oct | 400.25 | 401.85 | 396.10 | 398.65 | 399.15 | -0.40 | 127,382.21 | 3,949,368 | 5.54 | 2,072,233 | 4.99 | 82.71 | 24 |
| 12 | 27-Oct | 396.90 | 401.75 | 395.65 | 400.25 | 400.14 | 0.86 | 127,893.47 | 2,799,280 | 3.93 | 1,368,354 | 3.29 | 54.75 | 16 |
| 13 | 24-Oct | 397.65 | 399.20 | 394.00 | 396.85 | 397.34 | -0.20 | 126,807.05 | 5,032,576 | 7.06 | 2,775,177 | 6.68 | 110.27 | 32 |
| 14 | 23-Oct | 398.85 | 403.85 | 396.15 | 397.65 | 400.74 | -0.29 | 127,062.68 | 5,231,732 | 7.34 | 2,583,200 | 6.21 | 103.52 | 30 |
| 15 | 21-Oct | 400.00 | 401.20 | 397.55 | 398.80 | 399.54 | -0.25 | 127,430.14 | 712,785 | 1.00 | 415,643 | 1.00 | 16.61 | 5 |
| 16 | 20-Oct | 398.30 | 401.00 | 396.65 | 399.80 | 399.46 | 0.50 | 127,749.68 | 4,130,123 | 5.79 | 2,222,605 | 5.35 | 88.78 | 26 |
| 17 | 17-Oct | 399.00 | 400.50 | 394.55 | 397.80 | 397.13 | -0.30 | 127,110.61 | 4,998,891 | 7.01 | 2,794,393 | 6.72 | 110.97 | 33 |
| 18 | 16-Oct | 397.00 | 402.80 | 396.15 | 399.00 | 400.12 | 0.63 | 127,494.00 | 5,611,314 | 7.87 | 2,544,855 | 6.12 | 101.82 | 30 |
| 19 | 15-Oct | 391.55 | 397.30 | 391.30 | 396.50 | 395.02 | 1.26 | 126,695.21 | 4,091,897 | 5.74 | 2,307,075 | 5.55 | 91.13 | 27 |
| 20 | 14-Oct | 391.15 | 393.10 | 387.70 | 391.55 | 390.49 | 0.10 | 125,113.52 | 4,978,714 | 6.98 | 2,404,523 | 5.79 | 93.89 | 28 |
| 21 | 13-Oct | 388.00 | 392.05 | 385.25 | 391.15 | 387.91 | 0.27 | 124,985.71 | 4,861,965 | 6.82 | 2,403,999 | 5.78 | 93.25 | 28 |
| 22 | 10-Oct | 396.00 | 396.80 | 389.60 | 390.10 | 392.87 | 0.49 | 124,650.20 | 7,725,390 | 10.84 | 3,866,026 | 9.30 | 151.88 | 45 |
| 23 | 09-Oct | 386.80 | 389.65 | 381.50 | 388.20 | 386.33 | 0.71 | 124,043.08 | 5,139,999 | 7.21 | 2,812,610 | 6.77 | 108.66 | 33 |
| 24 | 08-Oct | 391.50 | 393.40 | 384.25 | 385.45 | 388.22 | -1.80 | 123,164.36 | 5,286,159 | 7.42 | 2,817,916 | 6.78 | 109.40 | 33 |
| 25 | 07-Oct | 395.50 | 397.50 | 391.25 | 392.50 | 393.37 | -0.77 | 125,417.08 | 5,544,502 | 7.78 | 2,813,747 | 6.77 | 110.68 | 33 |
| 26 | 06-Oct | 394.90 | 396.40 | 389.30 | 395.55 | 392.92 | 0.16 | 126,391.66 | 4,190,489 | 5.88 | 1,867,506 | 4.49 | 73.38 | 22 |
| 27 | 03-Oct | 392.00 | 395.50 | 390.00 | 394.90 | 392.84 | 0.96 | 126,183.96 | 4,157,330 | 5.83 | 1,667,383 | 4.01 | 65.50 | 19 |
| 28 | 01-Oct | 388.65 | 392.80 | 388.60 | 391.15 | 390.34 | 0.64 | 124,985.71 | 2,705,427 | 3.80 | 1,302,498 | 3.13 | 50.84 | 15 |
| 29 | 30-Sep | 388.00 | 392.05 | 386.10 | 388.65 | 389.27 | 0.15 | 124,186.87 | 3,229,139 | 4.53 | 1,553,443 | 3.74 | 60.47 | 18 |
| 30 | 29-Sep | 384.25 | 389.45 | 383.25 | 388.05 | 386.91 | 1.11 | 123,995.15 | 3,592,071 | 5.04 | 1,591,217 | 3.83 | 61.57 | 19 |
| 31 | 26-Sep | 386.00 | 387.00 | 382.20 | 383.80 | 384.72 | -0.57 | 122,637.13 | 3,519,702 | 4.94 | 1,598,354 | 3.85 | 61.49 | 19 |
| 32 | 25-Sep | 390.30 | 392.40 | 385.20 | 386.00 | 389.02 | -1.10 | 123,340.00 | 3,091,484 | 4.34 | 1,673,430 | 4.03 | 65.10 | 20 |
| 33 | 24-Sep | 394.50 | 396.40 | 389.20 | 390.30 | 392.58 | -1.31 | 124,714.10 | 3,121,538 | 4.38 | 1,626,054 | 3.91 | 63.84 | 19 |
| 34 | 23-Sep | 396.50 | 398.20 | 394.25 | 395.50 | 396.22 | 0.05 | 126,375.68 | 2,963,511 | 4.16 | 1,394,635 | 3.36 | 55.26 | 16 |
| 35 | 22-Sep | 396.00 | 399.90 | 394.00 | 395.30 | 397.13 | -0.25 | 126,311.77 | 4,424,464 | 6.21 | 2,227,723 | 5.36 | 88.47 | 26 |
| 36 | 19-Sep | 393.25 | 397.50 | 393.15 | 396.30 | 395.84 | 0.81 | 126,631.31 | 5,457,632 | 7.66 | 3,253,098 | 7.83 | 128.77 | 38 |
| 37 | 18-Sep | 395.05 | 397.00 | 390.10 | 393.10 | 393.44 | -0.39 | 125,608.80 | 3,956,999 | 5.55 | 1,691,211 | 4.07 | 66.54 | 20 |
| 38 | 17-Sep | 397.25 | 397.80 | 393.55 | 394.65 | 394.87 | -0.35 | 126,104.08 | 4,229,347 | 5.93 | 2,263,771 | 5.45 | 89.39 | 26 |
| 39 | 16-Sep | 388.00 | 399.80 | 388.00 | 396.05 | 396.51 | 2.07 | 126,551.42 | 10,102,211 | 14.17 | 3,249,581 | 7.82 | 128.85 | 38 |
| 40 | 15-Sep | 386.00 | 390.95 | 385.50 | 388.00 | 388.14 | 0.45 | 123,979.00 | 3,837,268 | 5.38 | 2,408,516 | 5.79 | 93.48 | 28 |
| 41 | 12-Sep | 388.20 | 389.80 | 384.00 | 386.25 | 386.41 | -0.48 | 123,419.99 | 3,626,792 | 5.09 | 1,840,725 | 4.43 | 71.13 | 21 |
| 42 | 11-Sep | 386.45 | 388.70 | 385.50 | 388.10 | 387.31 | 0.41 | 124,011.13 | 3,078,027 | 4.32 | 1,448,201 | 3.48 | 56.09 | 17 |
| 43 | 10-Sep | 386.80 | 390.95 | 386.05 | 386.50 | 388.50 | 0.48 | 123,499.87 | 4,022,433 | 5.64 | 1,783,987 | 4.29 | 69.31 | 21 |
| 44 | 09-Sep | 383.50 | 385.65 | 381.15 | 384.65 | 383.37 | 0.37 | 122,908.74 | 3,129,390 | 4.39 | 1,551,962 | 3.73 | 59.50 | 18 |
| 45 | 08-Sep | 385.80 | 387.80 | 382.60 | 383.25 | 385.45 | -0.66 | 122,461.39 | 2,978,303 | 4.18 | 1,603,371 | 3.86 | 61.80 | 19 |
| 46 | 05-Sep | 382.60 | 386.50 | 380.10 | 385.80 | 383.47 | 0.84 | 123,276.20 | 3,358,057 | 4.71 | 1,405,266 | 3.38 | 53.89 | 16 |
| 47 | 04-Sep | 390.05 | 392.00 | 381.75 | 382.60 | 385.68 | -1.68 | 122,253.69 | 4,114,491 | 5.77 | 2,061,315 | 4.96 | 79.50 | 24 |
| 48 | 03-Sep | 386.05 | 389.70 | 385.70 | 389.15 | 388.11 | 0.80 | 124,346.64 | 2,628,692 | 3.69 | 1,339,633 | 3.22 | 51.99 | 16 |
| 49 | 02-Sep | 380.90 | 388.40 | 380.00 | 386.05 | 385.68 | 1.45 | 123,356.08 | 3,362,410 | 4.72 | 1,255,627 | 3.02 | 48.43 | 15 |
| 50 | 01-Sep | 374.15 | 381.00 | 374.15 | 380.55 | 378.56 | 1.71 | 121,598.65 | 2,169,911 | 3.04 | 824,099 | 1.98 | 31.20 | 10 |
| 51 | 29-Aug | 371.10 | 375.00 | 368.50 | 374.15 | 373.59 | 0.82 | 119,553.63 | 5,793,121 | 8.13 | 3,250,251 | 7.82 | 121.43 | 38 |
| 52 | 28-Aug | 377.75 | 378.50 | 370.25 | 371.10 | 373.92 | -1.76 | 118,579.05 | 5,704,659 | 8.00 | 2,616,544 | 6.30 | 97.84 | 31 |
| 53 | 26-Aug | 382.15 | 383.60 | 376.60 | 377.75 | 380.04 | -1.44 | 120,703.95 | 5,561,286 | 7.80 | 3,155,123 | 7.59 | 119.91 | 37 |
| 54 | 25-Aug | 386.05 | 388.40 | 382.40 | 383.25 | 385.71 | -0.61 | 122,461.39 | 4,216,691 | 5.92 | 2,063,435 | 4.96 | 79.59 | 24 |
| 55 | 22-Aug | 387.00 | 388.70 | 384.70 | 385.60 | 386.28 | -0.63 | 123,212.29 | 3,042,678 | 4.27 | 1,594,319 | 3.84 | 61.59 | 19 |
| 56 | 21-Aug | 390.10 | 392.30 | 386.80 | 388.05 | 389.05 | -0.64 | 123,995.15 | 2,551,655 | 3.58 | 1,146,837 | 2.76 | 44.62 | 13 |
| 57 | 20-Aug | 388.95 | 392.45 | 388.05 | 390.55 | 391.18 | 0.36 | 124,793.99 | 3,045,301 | 4.27 | 1,335,492 | 3.21 | 52.24 | 16 |
| 58 | 19-Aug | 387.35 | 389.65 | 386.50 | 389.15 | 388.60 | 0.48 | 124,346.64 | 2,047,149 | 2.87 | 693,116 | 1.67 | 26.93 | 8 |
| 59 | 18-Aug | 389.00 | 390.00 | 385.30 | 387.30 | 387.59 | 0.52 | 123,755.50 | 3,712,118 | 5.21 | 1,616,920 | 3.89 | 62.67 | 19 |
| 60 | 14-Aug | 387.20 | 388.60 | 383.15 | 385.30 | 385.19 | -0.49 | 123,116.43 | 2,662,149 | 3.73 | 1,316,815 | 3.17 | 50.72 | 15 |
| 61 | 13-Aug | 385.50 | 388.95 | 384.40 | 387.20 | 386.85 | 0.72 | 123,723.55 | 3,757,839 | 5.27 | 1,622,667 | 3.90 | 62.77 | 19 |
| 62 | 12-Aug | 384.10 | 388.95 | 383.50 | 384.45 | 385.86 | 0.04 | 122,844.83 | 2,575,426 | 3.61 | 943,123 | 2.27 | 36.39 | 11 |
| 63 | 11-Aug | 380.00 | 385.90 | 377.50 | 384.30 | 382.94 | 1.45 | 122,796.90 | 3,328,976 | 4.67 | 1,374,782 | 3.31 | 52.65 | 16 |
| 64 | 08-Aug | 385.55 | 387.10 | 376.00 | 378.80 | 381.59 | -1.75 | 121,039.46 | 3,495,353 | 4.90 | 1,560,291 | 3.75 | 59.54 | 18 |
| 65 | 07-Aug | 383.00 | 386.75 | 379.00 | 385.55 | 382.48 | 0.00 | 123,196.32 | 5,333,971 | 7.48 | 1,961,597 | 4.72 | 75.03 | 22 |
| 66 | 06-Aug | 385.55 | 387.00 | 381.65 | 385.55 | 384.69 | 0.00 | 123,196.32 | 6,114,204 | 8.58 | 2,630,707 | 6.33 | 101.20 | 30 |
| 67 | 05-Aug | 388.00 | 390.50 | 382.70 | 385.55 | 386.70 | -0.40 | 123,196.32 | 6,366,590 | 8.93 | 2,769,014 | 6.66 | 107.08 | 31 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC