| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 494.85 | Mkt_Cap Category: Large-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 1,350 | High52 Date: 27-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 1 | 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 / 9.45 / 15.71 / 27.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.28 | ||||
| High/Low Price | Quarter: 402.95 / 326.35 | Month: 386.05 / 331.85 | Week: 386.05 / 372.35 | Day: 387.3 / 373.55 | Float67: 0.33 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 374.00 | 387.30 | 373.55 | 385.65 | 383.43 | 1.96 | 123,228.27 | 6,580,525 | 2.00 | 3,279,263 | 3.23 | 125.74 | 0.37 |
| 2 | 02-Apr | 374.75 | 379.20 | 368.30 | 378.25 | 375.11 | 0.93 | 120,863.72 | 3,283,925 | 1.00 | 1,068,392 | 1.05 | 40.08 | 0.12 |
| 3 | 01-Apr | 372.45 | 379.75 | 370.60 | 374.75 | 375.80 | -0.17 | 119,745.35 | 3,414,174 | 1.04 | 1,016,307 | 1.00 | 38.19 | 0.11 |
| 4 | 28-Mar | 384.05 | 386.05 | 373.30 | 375.40 | 379.13 | -2.09 | 119,953.05 | 6,458,106 | 1.97 | 2,538,196 | 2.50 | 96.23 | 0.29 |
| 5 | 27-Mar | 374.50 | 384.80 | 372.35 | 383.40 | 379.10 | 1.97 | 122,509.32 | 6,287,597 | 1.91 | 2,753,447 | 2.71 | 104.38 | 0.31 |
| 6 | 26-Mar | 377.10 | 381.00 | 374.60 | 376.00 | 378.19 | -0.29 | 120,144.00 | 8,048,272 | 2.45 | 4,113,942 | 4.05 | 155.59 | 0.47 |
| 7 | 25-Mar | 385.00 | 385.90 | 375.50 | 377.10 | 380.02 | -1.62 | 120,496.25 | 6,063,608 | 1.85 | 2,089,263 | 2.06 | 79.40 | 0.24 |
| 8 | 24-Mar | 385.00 | 385.00 | 379.60 | 383.30 | 382.65 | 1.00 | 122,477.36 | 6,177,301 | 1.88 | 2,586,993 | 2.55 | 98.99 | 0.29 |
| 9 | 21-Mar | 370.35 | 381.90 | 370.25 | 379.50 | 377.59 | 2.47 | 121,263.14 | 7,559,436 | 2.30 | 3,455,373 | 3.40 | 130.47 | 0.39 |
| 10 | 20-Mar | 374.80 | 374.80 | 367.55 | 370.35 | 370.89 | -0.30 | 118,339.40 | 4,678,329 | 1.42 | 1,747,367 | 1.72 | 64.81 | 0.20 |
| 11 | 19-Mar | 363.90 | 373.30 | 363.00 | 371.45 | 369.41 | 2.41 | 118,690.89 | 7,875,564 | 2.40 | 3,111,915 | 3.06 | 114.96 | 0.35 |
| 12 | 18-Mar | 352.05 | 363.70 | 351.80 | 362.70 | 359.71 | 3.41 | 115,894.97 | 7,096,285 | 2.16 | 3,088,786 | 3.04 | 111.11 | 0.35 |
| 13 | 17-Mar | 350.80 | 354.60 | 349.00 | 350.75 | 351.52 | 0.00 | 112,076.53 | 3,997,959 | 1.22 | 1,645,139 | 1.62 | 57.83 | 0.19 |
| 14 | 13-Mar | 360.50 | 360.80 | 350.00 | 350.75 | 353.29 | -1.54 | 112,076.53 | 4,898,500 | 1.49 | 2,139,490 | 2.11 | 75.59 | 0.24 |
| 15 | 12-Mar | 353.55 | 359.60 | 351.00 | 356.25 | 355.34 | 1.08 | 113,833.97 | 5,285,957 | 1.61 | 1,939,101 | 1.91 | 68.90 | 0.22 |
| 16 | 11-Mar | 350.20 | 354.00 | 344.30 | 352.45 | 350.52 | 0.00 | 112,619.74 | 5,141,578 | 1.57 | 1,442,043 | 1.42 | 50.55 | 0.16 |
| 17 | 10-Mar | 356.50 | 362.80 | 351.40 | 352.45 | 357.82 | 0.28 | 112,619.74 | 11,222,110 | 3.42 | 2,864,539 | 2.82 | 102.50 | 0.32 |
| 18 | 07-Mar | 354.00 | 360.50 | 350.25 | 351.45 | 355.25 | -0.73 | 112,300.21 | 5,520,005 | 1.68 | 2,076,208 | 2.04 | 73.76 | 0.23 |
| 19 | 06-Mar | 355.00 | 357.45 | 351.15 | 354.05 | 354.26 | 0.75 | 113,131.00 | 4,879,725 | 1.49 | 1,919,450 | 1.89 | 68.00 | 0.22 |
| 20 | 05-Mar | 345.00 | 352.65 | 344.55 | 351.40 | 350.44 | 1.58 | 112,284.23 | 6,098,026 | 1.86 | 2,340,042 | 2.30 | 82.00 | 0.26 |
| 21 | 04-Mar | 338.95 | 347.90 | 336.95 | 345.95 | 344.25 | 0.90 | 110,542.77 | 5,170,345 | 1.57 | 1,485,729 | 1.46 | 51.15 | 0.17 |
| 22 | 03-Mar | 338.75 | 345.85 | 331.85 | 342.85 | 338.64 | 1.08 | 109,552.22 | 9,727,866 | 2.96 | 3,981,612 | 3.92 | 134.83 | 0.45 |
| 23 | 28-Feb | 340.00 | 342.05 | 335.50 | 339.20 | 338.97 | -1.19 | 108,385.92 | 8,340,920 | 2.54 | 3,498,889 | 3.44 | 118.60 | 0.40 |
| 24 | 27-Feb | 353.25 | 356.00 | 341.00 | 343.30 | 345.47 | -2.33 | 109,696.01 | 6,464,092 | 1.97 | 2,312,934 | 2.28 | 79.90 | 0.26 |
| 25 | 25-Feb | 354.60 | 356.60 | 350.15 | 351.50 | 353.34 | -0.87 | 112,316.19 | 4,066,133 | 1.24 | 1,085,809 | 1.07 | 38.37 | 0.12 |
| 26 | 24-Feb | 356.00 | 356.95 | 351.65 | 354.60 | 354.55 | -0.73 | 113,306.74 | 3,758,390 | 1.14 | 1,091,429 | 1.07 | 38.70 | 0.12 |
| 27 | 21-Feb | 357.95 | 362.45 | 353.70 | 357.20 | 358.56 | -0.21 | 114,137.53 | 6,119,901 | 1.86 | 1,381,745 | 1.36 | 49.54 | 0.16 |
| 28 | 20-Feb | 348.00 | 361.00 | 344.55 | 357.95 | 355.70 | 2.96 | 114,377.18 | 10,098,769 | 3.08 | 3,076,385 | 3.03 | 109.43 | 0.35 |
| 29 | 19-Feb | 337.00 | 350.00 | 334.70 | 347.65 | 345.59 | 2.37 | 111,085.98 | 6,083,541 | 1.85 | 1,906,613 | 1.88 | 65.89 | 0.22 |
| 30 | 18-Feb | 337.20 | 340.80 | 329.65 | 339.60 | 334.45 | 0.71 | 108,513.73 | 6,538,131 | 1.99 | 1,881,269 | 1.85 | 62.92 | 0.21 |
| 31 | 17-Feb | 337.10 | 338.50 | 326.35 | 337.20 | 333.05 | 0.01 | 107,746.85 | 7,217,327 | 2.20 | 2,036,668 | 2.00 | 67.83 | 0.23 |
| 32 | 14-Feb | 349.05 | 351.15 | 332.00 | 337.15 | 339.46 | -3.08 | 107,730.87 | 8,576,754 | 2.61 | 3,032,218 | 2.98 | 102.93 | 0.34 |
| 33 | 13-Feb | 351.40 | 357.45 | 346.40 | 347.85 | 352.08 | -0.07 | 111,149.89 | 5,816,040 | 1.77 | 1,782,159 | 1.75 | 62.75 | 0.20 |
| 34 | 12-Feb | 349.00 | 350.90 | 339.00 | 348.10 | 345.64 | -0.29 | 111,229.77 | 7,835,524 | 2.39 | 2,766,916 | 2.72 | 95.64 | 0.31 |
| 35 | 11-Feb | 358.20 | 358.70 | 347.15 | 349.10 | 350.37 | -2.54 | 111,549.30 | 4,620,826 | 1.41 | 1,691,913 | 1.66 | 59.28 | 0.19 |
| 36 | 10-Feb | 367.05 | 368.95 | 356.85 | 358.20 | 360.89 | -2.42 | 114,457.06 | 5,124,415 | 1.56 | 2,033,731 | 2.00 | 73.40 | 0.23 |
| 37 | 07-Feb | 365.55 | 372.80 | 363.85 | 367.10 | 368.42 | 0.48 | 117,300.91 | 5,469,279 | 1.67 | 1,610,838 | 1.58 | 59.35 | 0.18 |
| 38 | 06-Feb | 370.80 | 371.85 | 362.50 | 365.35 | 367.92 | -0.23 | 116,741.73 | 7,562,113 | 2.30 | 2,803,266 | 2.76 | 103.14 | 0.32 |
| 39 | 05-Feb | 366.45 | 375.00 | 362.50 | 366.20 | 369.38 | 1.15 | 117,013.33 | 16,453,177 | 5.01 | 5,139,285 | 5.06 | 189.83 | 0.58 |
| 40 | 04-Feb | 359.00 | 363.60 | 353.75 | 362.05 | 359.44 | 2.01 | 115,687.27 | 7,633,708 | 2.32 | 3,066,632 | 3.02 | 110.23 | 0.35 |
| 41 | 03-Feb | 367.00 | 367.00 | 351.50 | 354.90 | 354.77 | -3.66 | 113,402.60 | 8,346,246 | 2.54 | 3,157,869 | 3.11 | 112.03 | 0.36 |
| 42 | 01-Feb | 367.90 | 379.00 | 361.35 | 368.40 | 371.83 | 1.07 | 117,716.31 | 14,485,333 | 4.41 | 2,577,002 | 2.54 | 95.82 | 0.29 |
| 43 | 31-Jan | 353.00 | 366.95 | 350.10 | 364.50 | 359.19 | 3.51 | 116,470.13 | 7,026,507 | 2.14 | 3,047,944 | 3.00 | 109.48 | 0.34 |
| 44 | 30-Jan | 352.00 | 356.25 | 348.40 | 352.15 | 352.61 | 0.34 | 112,523.88 | 7,304,454 | 2.22 | 2,819,944 | 2.77 | 99.43 | 0.32 |
| 45 | 29-Jan | 346.35 | 352.45 | 345.00 | 350.95 | 350.09 | 1.33 | 112,140.44 | 6,707,937 | 2.04 | 2,874,914 | 2.83 | 100.65 | 0.33 |
| 46 | 28-Jan | 355.50 | 356.10 | 342.95 | 346.35 | 348.20 | -1.58 | 110,670.59 | 9,189,775 | 2.80 | 3,327,130 | 3.27 | 115.85 | 0.38 |
| 47 | 27-Jan | 361.00 | 361.00 | 350.10 | 351.90 | 354.90 | -3.16 | 112,444.00 | 6,562,351 | 2.00 | 2,701,373 | 2.66 | 95.87 | 0.31 |
| 48 | 24-Jan | 362.75 | 370.70 | 362.20 | 363.40 | 366.35 | 0.18 | 116,118.64 | 7,966,520 | 2.43 | 2,607,064 | 2.57 | 95.51 | 0.29 |
| 49 | 23-Jan | 357.50 | 365.90 | 355.10 | 362.75 | 362.10 | 1.08 | 115,910.94 | 4,886,732 | 1.49 | 1,711,097 | 1.68 | 61.96 | 0.19 |
| 50 | 22-Jan | 368.00 | 368.65 | 352.15 | 358.85 | 357.05 | -1.96 | 114,664.76 | 5,952,212 | 1.81 | 2,283,529 | 2.25 | 81.53 | 0.26 |
| 51 | 21-Jan | 374.45 | 376.10 | 365.20 | 365.90 | 369.57 | -2.34 | 116,917.47 | 5,074,789 | 1.55 | 1,255,699 | 1.24 | 46.41 | 0.14 |
| 52 | 20-Jan | 374.85 | 376.20 | 371.00 | 374.45 | 373.96 | 0.23 | 119,649.49 | 3,436,674 | 1.05 | 1,112,117 | 1.09 | 41.59 | 0.13 |
| 53 | 17-Jan | 368.45 | 375.40 | 365.30 | 373.60 | 371.69 | 1.26 | 119,377.89 | 5,504,954 | 1.68 | 1,649,297 | 1.62 | 61.30 | 0.19 |
| 54 | 16-Jan | 371.80 | 374.00 | 368.05 | 368.90 | 370.22 | 0.94 | 117,876.08 | 5,888,896 | 1.79 | 2,469,424 | 2.43 | 91.42 | 0.28 |
| 55 | 15-Jan | 360.00 | 371.60 | 355.95 | 365.45 | 365.61 | 2.33 | 116,773.68 | 11,046,133 | 3.36 | 3,554,391 | 3.50 | 129.95 | 0.40 |
| 56 | 14-Jan | 341.00 | 358.15 | 341.00 | 356.95 | 353.53 | 4.76 | 114,057.65 | 11,846,097 | 3.61 | 4,947,777 | 4.87 | 174.92 | 0.56 |
| 57 | 13-Jan | 350.00 | 354.85 | 338.40 | 339.95 | 347.05 | -4.82 | 108,625.57 | 11,236,512 | 3.42 | 5,028,444 | 4.95 | 174.51 | 0.57 |
| 58 | 10-Jan | 367.15 | 368.50 | 355.05 | 356.35 | 358.68 | -3.03 | 113,865.92 | 9,579,404 | 2.92 | 3,838,018 | 3.78 | 137.66 | 0.43 |
| 59 | 09-Jan | 374.05 | 376.00 | 366.00 | 367.15 | 368.86 | -1.88 | 117,316.89 | 6,423,717 | 1.96 | 2,559,309 | 2.52 | 94.40 | 0.29 |
| 60 | 08-Jan | 379.50 | 380.45 | 372.05 | 374.05 | 375.01 | -1.26 | 119,521.68 | 8,183,207 | 2.49 | 2,854,497 | 2.81 | 107.05 | 0.32 |
| 61 | 07-Jan | 380.00 | 384.45 | 377.55 | 378.75 | 380.19 | 0.03 | 121,023.49 | 7,289,119 | 2.22 | 3,175,869 | 3.12 | 120.74 | 0.36 |
| 62 | 06-Jan | 397.00 | 397.00 | 377.00 | 378.65 | 382.90 | -4.75 | 120,991.53 | 11,688,108 | 3.56 | 5,719,803 | 5.63 | 219.01 | 0.65 |
| 63 | 03-Jan | 396.00 | 402.95 | 395.45 | 396.65 | 398.44 | 0.29 | 126,743.14 | 8,254,584 | 2.51 | 3,640,320 | 3.58 | 145.04 | 0.41 |
| 64 | 02-Jan | 392.00 | 397.00 | 387.10 | 395.50 | 392.13 | 0.80 | 126,375.68 | 11,244,310 | 3.42 | 6,457,545 | 6.35 | 253.22 | 0.73 |
| 65 | 01-Jan | 392.50 | 394.20 | 389.30 | 392.35 | 391.58 | -0.01 | 125,369.15 | 4,404,708 | 1.34 | 2,024,886 | 1.99 | 79.29 | 0.23 |
| 66 | 31-Dec | 389.50 | 395.00 | 385.50 | 392.40 | 389.75 | 0.68 | 125,385.12 | 9,685,224 | 2.95 | 4,571,160 | 4.50 | 178.16 | 0.52 |
| 67 | 30-Dec | 399.60 | 400.30 | 387.00 | 389.75 | 391.31 | -2.37 | 124,538.36 | 29,023,595 | 8.84 | 20,806,455 | 20.47 | 814.18 | 2.35 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC