| 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: 380.15; Drift%: 5.4 |
| 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 / 9.38 / 15.87 / 27.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.34 | ||||
| High/Low Price | Quarter: 402.95 / 326.35 | Month: 386.05 / 331.85 | Week: 409.8 / 378.5 | Day: 402.85 / 396.15 | Float67: 0.29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 400.80 | 402.85 | 396.15 | 401.85 | 400.27 | 0.73 | 128,404.72 | 3,841,567 | 1.17 | 1,156,784 | 1.14 | 46.30 | 0.13 |
| 2 | 20-May | 408.30 | 408.75 | 398.30 | 398.95 | 403.61 | -2.24 | 127,478.07 | 5,873,673 | 1.79 | 2,644,353 | 2.60 | 106.73 | 0.30 |
| 3 | 19-May | 407.80 | 411.95 | 406.60 | 408.10 | 409.83 | 0.57 | 130,401.81 | 6,903,749 | 2.10 | 3,111,330 | 3.06 | 127.51 | 0.35 |
| 4 | 16-May | 397.95 | 409.80 | 397.65 | 405.80 | 406.73 | 1.97 | 129,666.88 | 13,234,846 | 4.03 | 4,993,165 | 4.91 | 203.09 | 0.56 |
| 5 | 15-May | 403.00 | 404.00 | 392.65 | 397.95 | 397.77 | 0.25 | 127,158.54 | 18,848,985 | 5.74 | 5,156,988 | 5.07 | 205.13 | 0.58 |
| 6 | 14-May | 390.50 | 398.90 | 390.30 | 396.95 | 394.55 | 1.97 | 126,839.00 | 8,640,596 | 2.63 | 4,260,289 | 4.19 | 168.09 | 0.48 |
| 7 | 13-May | 392.00 | 395.90 | 388.05 | 389.30 | 392.18 | -0.54 | 124,394.57 | 5,941,514 | 1.81 | 2,416,696 | 2.38 | 94.78 | 0.27 |
| 8 | 12-May | 382.00 | 393.00 | 378.50 | 391.40 | 388.55 | 5.50 | 125,065.59 | 8,931,721 | 2.72 | 3,296,899 | 3.24 | 128.10 | 0.37 |
| 9 | 09-May | 358.15 | 372.05 | 357.25 | 371.00 | 365.40 | 0.23 | 118,547.00 | 9,008,734 | 2.74 | 3,764,367 | 3.70 | 137.55 | 0.43 |
| 10 | 08-May | 377.35 | 383.60 | 367.30 | 370.15 | 376.70 | -1.91 | 118,275.49 | 5,891,937 | 1.79 | 2,137,664 | 2.10 | 80.53 | 0.24 |
| 11 | 07-May | 366.00 | 380.85 | 366.00 | 377.35 | 376.55 | 0.65 | 120,576.14 | 6,822,934 | 2.08 | 2,848,341 | 2.80 | 107.25 | 0.32 |
| 12 | 06-May | 388.05 | 389.80 | 373.00 | 374.90 | 379.75 | -3.65 | 119,793.28 | 5,610,082 | 1.71 | 1,988,369 | 1.96 | 75.51 | 0.22 |
| 13 | 05-May | 382.00 | 389.90 | 380.15 | 389.10 | 386.38 | 1.93 | 124,330.66 | 4,274,926 | 1.30 | 1,372,078 | 1.35 | 53.01 | 0.16 |
| 14 | 02-May | 384.00 | 390.45 | 380.65 | 381.75 | 385.17 | -0.69 | 121,982.09 | 6,399,563 | 1.95 | 2,840,975 | 2.80 | 109.43 | 0.32 |
| 15 | 30-Apr | 391.80 | 391.80 | 382.00 | 384.40 | 387.06 | -2.28 | 122,828.85 | 4,942,900 | 1.51 | 2,077,487 | 2.04 | 80.41 | 0.24 |
| 16 | 29-Apr | 395.10 | 403.30 | 392.00 | 393.35 | 397.51 | -0.44 | 125,688.68 | 8,781,695 | 2.67 | 3,446,392 | 3.39 | 137.00 | 0.39 |
| 17 | 28-Apr | 386.15 | 400.40 | 386.15 | 395.10 | 395.94 | 1.93 | 126,247.87 | 10,237,785 | 3.12 | 3,960,274 | 3.90 | 156.80 | 0.45 |
| 18 | 25-Apr | 394.50 | 402.50 | 382.15 | 387.60 | 391.60 | -2.08 | 123,851.36 | 14,233,760 | 4.33 | 5,293,446 | 5.21 | 207.29 | 0.60 |
| 19 | 24-Apr | 392.50 | 399.25 | 391.90 | 395.85 | 396.75 | 0.35 | 126,487.52 | 6,639,147 | 2.02 | 2,772,469 | 2.73 | 110.00 | 0.31 |
| 20 | 23-Apr | 390.10 | 395.95 | 382.20 | 394.45 | 389.47 | 1.51 | 126,040.17 | 8,443,906 | 2.57 | 3,692,409 | 3.63 | 143.81 | 0.42 |
| 21 | 22-Apr | 393.00 | 395.45 | 387.00 | 388.60 | 391.76 | -0.58 | 124,170.89 | 6,180,369 | 1.88 | 2,384,406 | 2.35 | 93.41 | 0.27 |
| 22 | 21-Apr | 383.10 | 394.00 | 382.00 | 390.85 | 390.11 | 2.40 | 124,889.85 | 7,589,962 | 2.31 | 3,135,479 | 3.09 | 122.32 | 0.35 |
| 23 | 17-Apr | 381.00 | 384.35 | 378.50 | 381.70 | 381.39 | 0.12 | 121,966.11 | 6,156,250 | 1.87 | 2,554,184 | 2.51 | 97.41 | 0.29 |
| 24 | 16-Apr | 378.00 | 382.95 | 377.50 | 381.25 | 380.49 | 0.73 | 121,822.32 | 5,869,686 | 1.79 | 2,496,744 | 2.46 | 95.00 | 0.28 |
| 25 | 15-Apr | 375.00 | 380.55 | 372.30 | 378.50 | 377.75 | 3.86 | 120,943.60 | 7,238,758 | 2.20 | 3,022,304 | 2.97 | 114.17 | 0.34 |
| 26 | 11-Apr | 368.10 | 368.90 | 362.10 | 364.45 | 365.12 | 1.73 | 116,454.15 | 5,187,303 | 1.58 | 2,220,059 | 2.18 | 81.06 | 0.25 |
| 27 | 09-Apr | 359.70 | 363.00 | 354.15 | 358.25 | 358.35 | -0.40 | 114,473.04 | 4,343,527 | 1.32 | 1,322,798 | 1.30 | 47.40 | 0.15 |
| 28 | 08-Apr | 360.25 | 370.70 | 356.00 | 359.70 | 360.46 | 1.37 | 114,936.36 | 6,317,158 | 1.92 | 1,894,253 | 1.86 | 68.28 | 0.21 |
| 29 | 07-Apr | 337.00 | 358.70 | 335.00 | 354.85 | 351.77 | -3.82 | 113,386.62 | 9,906,124 | 3.02 | 3,547,278 | 3.49 | 124.78 | 0.40 |
| 30 | 04-Apr | 383.80 | 388.20 | 367.10 | 368.95 | 377.32 | -4.33 | 117,892.05 | 7,609,077 | 2.32 | 2,745,862 | 2.70 | 103.61 | 0.31 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC