| 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; VWAP21: 387.36 | Low52 Price: 326.35 | Barrier: 398.15; Drift%: -7.29 |
| Basic Industry: Integrated Power Utilities | Total Equity: 3,195,339,547 | Low52 Date: 17-Feb-2025 | SHP: 46.86 / 10.05 / 15.95 / 26.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 19 | ||||
| High/Low Price | Quarter: 402.95 / 326.35 | Month: 416.75 / 393.5 | Week: 388.95 / 377.5 | Day: 378.5 / 370.25 | Sis67: 27 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 377.75 | 378.50 | 370.25 | 371.10 | 373.92 | -1.76 | 118,579.05 | 5,704,659 | 2.79 | 2,616,544 | 3.78 | 97.84 | 31 |
| 2 | 26-Aug | 382.15 | 383.60 | 376.60 | 377.75 | 380.04 | -1.44 | 120,703.95 | 5,561,286 | 2.72 | 3,155,123 | 4.55 | 119.91 | 37 |
| 3 | 25-Aug | 386.05 | 388.40 | 382.40 | 383.25 | 385.71 | -0.61 | 122,461.39 | 4,216,691 | 2.06 | 2,063,435 | 2.98 | 79.59 | 24 |
| 4 | 22-Aug | 387.00 | 388.70 | 384.70 | 385.60 | 386.28 | -0.63 | 123,212.29 | 3,042,678 | 1.49 | 1,594,319 | 2.30 | 61.59 | 19 |
| 5 | 21-Aug | 390.10 | 392.30 | 386.80 | 388.05 | 389.05 | -0.64 | 123,995.15 | 2,551,655 | 1.25 | 1,146,837 | 1.65 | 44.62 | 13 |
| 6 | 20-Aug | 388.95 | 392.45 | 388.05 | 390.55 | 391.18 | 0.36 | 124,793.99 | 3,045,301 | 1.49 | 1,335,492 | 1.93 | 52.24 | 16 |
| 7 | 19-Aug | 387.35 | 389.65 | 386.50 | 389.15 | 388.60 | 0.48 | 124,346.64 | 2,047,149 | 1.00 | 693,116 | 1.00 | 26.93 | 8 |
| 8 | 18-Aug | 389.00 | 390.00 | 385.30 | 387.30 | 387.59 | 0.52 | 123,755.50 | 3,712,118 | 1.81 | 1,616,920 | 2.33 | 62.67 | 19 |
| 9 | 14-Aug | 387.20 | 388.60 | 383.15 | 385.30 | 385.19 | -0.49 | 123,116.43 | 2,662,149 | 1.30 | 1,316,815 | 1.90 | 50.72 | 15 |
| 10 | 13-Aug | 385.50 | 388.95 | 384.40 | 387.20 | 386.85 | 0.72 | 123,723.55 | 3,757,839 | 1.84 | 1,622,667 | 2.34 | 62.77 | 19 |
| 11 | 12-Aug | 384.10 | 388.95 | 383.50 | 384.45 | 385.86 | 0.04 | 122,844.83 | 2,575,426 | 1.26 | 943,123 | 1.36 | 36.39 | 11 |
| 12 | 11-Aug | 380.00 | 385.90 | 377.50 | 384.30 | 382.94 | 1.45 | 122,796.90 | 3,328,976 | 1.63 | 1,374,782 | 1.98 | 52.65 | 16 |
| 13 | 08-Aug | 385.55 | 387.10 | 376.00 | 378.80 | 381.59 | -1.75 | 121,039.46 | 3,495,353 | 1.71 | 1,560,291 | 2.25 | 59.54 | 18 |
| 14 | 07-Aug | 383.00 | 386.75 | 379.00 | 385.55 | 382.48 | 0.00 | 123,196.32 | 5,333,971 | 2.61 | 1,961,597 | 2.83 | 75.03 | 22 |
| 15 | 06-Aug | 385.55 | 387.00 | 381.65 | 385.55 | 384.69 | 0.00 | 123,196.32 | 6,114,204 | 2.99 | 2,630,707 | 3.80 | 101.20 | 30 |
| 16 | 05-Aug | 388.00 | 390.50 | 382.70 | 385.55 | 386.70 | -0.40 | 123,196.32 | 6,366,590 | 3.11 | 2,769,014 | 4.00 | 107.08 | 31 |
| 17 | 04-Aug | 390.00 | 391.65 | 376.25 | 387.10 | 384.20 | -0.57 | 123,691.59 | 13,251,686 | 6.47 | 4,070,346 | 5.87 | 156.38 | 46 |
| 18 | 01-Aug | 395.10 | 398.15 | 388.20 | 389.30 | 392.52 | -2.12 | 124,394.57 | 6,240,934 | 3.05 | 2,633,524 | 3.80 | 103.37 | 30 |
| 19 | 31-Jul | 396.70 | 400.50 | 396.10 | 397.75 | 398.44 | -0.90 | 127,094.63 | 5,285,016 | 2.58 | 2,452,326 | 3.54 | 97.71 | 28 |
| 20 | 30-Jul | 401.50 | 403.75 | 397.70 | 401.35 | 401.47 | 0.38 | 128,244.95 | 5,468,844 | 2.67 | 2,653,554 | 3.83 | 106.53 | 30 |
| 21 | 29-Jul | 397.00 | 401.60 | 396.00 | 399.85 | 399.30 | 0.16 | 127,765.65 | 5,038,609 | 2.46 | 2,585,917 | 3.73 | 103.26 | 29 |
| 22 | 28-Jul | 394.10 | 403.80 | 393.50 | 399.20 | 399.80 | 0.97 | 127,557.95 | 5,758,606 | 2.81 | 2,744,725 | 3.96 | 109.73 | 31 |
| 23 | 25-Jul | 399.80 | 401.25 | 394.30 | 395.35 | 398.02 | -1.34 | 126,327.75 | 5,831,294 | 2.85 | 2,891,220 | 4.17 | 115.08 | 33 |
| 24 | 24-Jul | 402.30 | 403.95 | 398.70 | 400.70 | 400.53 | -0.45 | 128,037.26 | 4,023,200 | 1.97 | 1,856,236 | 2.68 | 74.35 | 21 |
| 25 | 23-Jul | 400.10 | 405.00 | 399.65 | 402.50 | 402.27 | 0.84 | 128,612.42 | 3,778,869 | 1.85 | 1,833,203 | 2.64 | 73.74 | 21 |
| 26 | 22-Jul | 403.75 | 403.90 | 398.50 | 399.15 | 400.17 | -0.67 | 127,541.98 | 3,980,682 | 1.94 | 1,558,495 | 2.25 | 62.37 | 18 |
| 27 | 21-Jul | 404.00 | 404.00 | 395.00 | 401.85 | 400.19 | -1.48 | 128,404.72 | 7,045,744 | 3.44 | 2,227,117 | 3.21 | 89.13 | 25 |
| 28 | 18-Jul | 411.00 | 414.15 | 406.15 | 407.90 | 409.42 | -1.34 | 130,337.90 | 4,614,946 | 2.25 | 1,932,559 | 2.79 | 79.12 | 22 |
| 29 | 17-Jul | 415.00 | 416.40 | 411.15 | 413.45 | 413.76 | -0.30 | 132,111.31 | 6,347,491 | 3.10 | 2,790,546 | 4.03 | 115.46 | 32 |
| 30 | 16-Jul | 403.05 | 416.75 | 402.50 | 414.70 | 410.89 | 2.67 | 132,510.73 | 13,501,549 | 6.60 | 5,961,982 | 8.60 | 244.97 | 68 |
| 31 | 15-Jul | 402.60 | 405.30 | 398.85 | 403.90 | 402.51 | 0.34 | 129,059.76 | 4,286,434 | 2.09 | 1,841,379 | 2.66 | 74.12 | 21 |
| 32 | 14-Jul | 396.85 | 403.15 | 395.50 | 402.55 | 401.06 | 1.44 | 128,628.39 | 4,074,490 | 1.99 | 1,855,044 | 2.68 | 74.40 | 21 |
| 33 | 11-Jul | 399.05 | 401.70 | 395.40 | 396.85 | 398.30 | -0.76 | 126,807.05 | 6,893,575 | 3.37 | 4,249,117 | 6.13 | 169.24 | 48 |
| 34 | 10-Jul | 400.65 | 402.70 | 397.80 | 399.90 | 399.90 | -0.19 | 127,781.63 | 4,302,998 | 2.10 | 2,249,949 | 3.25 | 89.98 | 26 |
| 35 | 09-Jul | 400.85 | 405.50 | 398.50 | 400.65 | 401.65 | -0.05 | 128,021.28 | 4,148,059 | 2.03 | 1,896,308 | 2.74 | 76.17 | 22 |
| 36 | 08-Jul | 401.20 | 406.65 | 397.70 | 400.85 | 401.41 | -0.09 | 128,085.19 | 5,551,339 | 2.71 | 2,232,459 | 3.22 | 89.61 | 25 |
| 37 | 07-Jul | 401.00 | 403.55 | 398.40 | 401.20 | 400.86 | 0.05 | 128,197.02 | 6,385,392 | 3.12 | 3,470,054 | 5.01 | 139.10 | 39 |
| 38 | 04-Jul | 399.00 | 403.55 | 398.50 | 401.00 | 400.75 | 0.28 | 128,133.00 | 3,432,678 | 1.68 | 1,131,386 | 1.63 | 45.34 | 13 |
| 39 | 03-Jul | 400.00 | 403.70 | 396.60 | 399.90 | 399.72 | -1.66 | 127,781.63 | 9,669,274 | 4.72 | 3,548,609 | 5.12 | 141.84 | 40 |
| 40 | 02-Jul | 406.55 | 410.90 | 404.40 | 406.65 | 407.31 | 0.02 | 129,938.48 | 4,283,041 | 2.09 | 1,261,431 | 1.82 | 51.38 | 14 |
| 41 | 01-Jul | 406.00 | 407.80 | 403.00 | 406.55 | 405.85 | 0.27 | 129,906.53 | 3,180,881 | 1.55 | 1,256,238 | 1.81 | 50.98 | 14 |
| 42 | 30-Jun | 408.85 | 410.20 | 403.50 | 405.45 | 405.53 | -0.83 | 129,555.04 | 3,232,056 | 1.58 | 1,440,896 | 2.08 | 58.43 | 16 |
| 43 | 27-Jun | 407.10 | 411.50 | 406.35 | 408.85 | 409.36 | 0.79 | 130,641.46 | 5,243,333 | 2.56 | 2,459,349 | 3.55 | 100.68 | 28 |
| 44 | 26-Jun | 403.05 | 406.00 | 401.50 | 405.65 | 404.04 | 0.65 | 129,618.95 | 5,064,123 | 2.47 | 1,999,293 | 2.88 | 80.78 | 23 |
| 45 | 25-Jun | 400.95 | 405.65 | 400.00 | 403.05 | 403.49 | 1.15 | 128,788.16 | 6,324,991 | 3.09 | 2,384,105 | 3.44 | 96.20 | 27 |
| 46 | 24-Jun | 395.00 | 403.80 | 394.85 | 398.45 | 399.52 | 1.39 | 127,318.30 | 6,296,902 | 3.08 | 2,287,399 | 3.30 | 91.39 | 26 |
| 47 | 23-Jun | 385.00 | 394.55 | 384.55 | 393.00 | 390.64 | 0.74 | 125,576.00 | 5,195,843 | 2.54 | 1,986,447 | 2.87 | 77.60 | 23 |
| 48 | 20-Jun | 383.50 | 392.50 | 381.60 | 390.10 | 389.44 | 1.44 | 124,650.20 | 15,318,217 | 7.48 | 10,866,483 | 15.68 | 423.18 | 123 |
| 49 | 19-Jun | 392.50 | 394.10 | 383.00 | 384.55 | 387.72 | -2.25 | 122,876.78 | 4,441,866 | 2.17 | 1,836,965 | 2.65 | 71.22 | 21 |
| 50 | 18-Jun | 396.05 | 398.00 | 390.60 | 393.40 | 393.97 | -0.67 | 125,704.66 | 2,973,122 | 1.45 | 1,132,984 | 1.63 | 44.64 | 13 |
| 51 | 17-Jun | 399.40 | 402.20 | 395.00 | 396.05 | 398.18 | -0.84 | 126,551.42 | 3,234,777 | 1.58 | 1,579,247 | 2.28 | 62.88 | 18 |
| 52 | 16-Jun | 397.00 | 401.25 | 391.25 | 399.40 | 397.52 | 0.55 | 127,621.86 | 3,609,820 | 1.76 | 1,316,172 | 1.90 | 52.32 | 15 |
| 53 | 13-Jun | 395.00 | 399.40 | 393.75 | 397.20 | 396.60 | -1.11 | 126,918.89 | 4,749,159 | 2.32 | 2,076,723 | 3.00 | 82.36 | 24 |
| 54 | 12-Jun | 412.00 | 412.50 | 400.05 | 401.65 | 406.57 | -2.52 | 128,340.81 | 5,284,359 | 2.58 | 1,947,427 | 2.81 | 79.18 | 22 |
| 55 | 11-Jun | 415.00 | 416.80 | 409.35 | 412.05 | 413.55 | -0.28 | 131,663.97 | 6,791,313 | 3.32 | 3,299,269 | 4.76 | 136.44 | 37 |
| 56 | 10-Jun | 409.00 | 416.00 | 406.20 | 413.20 | 411.36 | 1.72 | 132,031.43 | 10,129,259 | 4.95 | 3,857,744 | 5.57 | 158.69 | 44 |
| 57 | 09-Jun | 400.40 | 407.50 | 400.00 | 406.20 | 404.31 | 1.66 | 129,794.69 | 5,981,383 | 2.92 | 2,890,209 | 4.17 | 116.85 | 33 |
| 58 | 06-Jun | 392.10 | 400.80 | 392.10 | 399.55 | 397.51 | 1.52 | 127,669.79 | 6,204,861 | 3.03 | 2,783,116 | 4.02 | 110.63 | 32 |
| 59 | 05-Jun | 393.00 | 397.95 | 392.30 | 393.55 | 395.07 | -0.03 | 125,752.59 | 3,947,460 | 1.93 | 1,496,323 | 2.16 | 59.12 | 17 |
| 60 | 04-Jun | 391.00 | 395.00 | 389.05 | 393.65 | 391.86 | 0.55 | 125,784.54 | 7,238,701 | 3.54 | 3,553,798 | 5.13 | 139.26 | 40 |
| 61 | 03-Jun | 396.85 | 399.15 | 389.85 | 391.50 | 393.72 | -1.35 | 125,097.54 | 4,922,600 | 2.40 | 1,959,033 | 2.83 | 77.13 | 22 |
| 62 | 02-Jun | 392.80 | 398.20 | 391.10 | 396.85 | 394.87 | 1.03 | 126,807.05 | 4,988,795 | 2.44 | 1,585,320 | 2.29 | 62.60 | 18 |
| 63 | 30-May | 397.00 | 399.90 | 391.05 | 392.80 | 393.56 | -1.13 | 125,512.94 | 6,602,059 | 3.23 | 3,364,625 | 4.85 | 132.42 | 38 |
| 64 | 29-May | 398.70 | 399.15 | 395.10 | 397.30 | 396.72 | 0.24 | 126,950.84 | 3,547,895 | 1.73 | 1,276,207 | 1.84 | 50.63 | 14 |
| 65 | 28-May | 400.95 | 404.55 | 395.50 | 396.35 | 399.52 | -1.45 | 126,647.28 | 5,224,499 | 2.55 | 2,290,540 | 3.30 | 91.51 | 26 |
| 66 | 27-May | 402.90 | 404.00 | 398.40 | 402.20 | 401.56 | -0.10 | 128,516.56 | 4,088,356 | 2.00 | 1,399,173 | 2.02 | 56.19 | 16 |
| 67 | 26-May | 402.25 | 406.00 | 400.60 | 402.60 | 402.69 | 0.14 | 128,644.37 | 5,935,753 | 2.90 | 2,555,085 | 3.69 | 102.89 | 29 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC