| 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: 399.61 | 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 | SiS14: 26 | ||||
| High/Low Price | Quarter: 402.95 / 326.35 | Month: 411.95 / 357.25 | Week: 410.9 / 396.6 | Day: 401.7 / 395.4 | Sis67: 30 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 399.05 | 401.70 | 395.40 | 396.85 | 398.30 | -0.76 | 126,807.05 | 6,893,575 | 2.32 | 4,249,117 | 3.76 | 169.24 | 48 |
| 2 | 10-Jul | 400.65 | 402.70 | 397.80 | 399.90 | 399.90 | -0.19 | 127,781.63 | 4,302,998 | 1.45 | 2,249,949 | 1.99 | 89.98 | 26 |
| 3 | 09-Jul | 400.85 | 405.50 | 398.50 | 400.65 | 401.65 | -0.05 | 128,021.28 | 4,148,059 | 1.40 | 1,896,308 | 1.68 | 76.17 | 22 |
| 4 | 08-Jul | 401.20 | 406.65 | 397.70 | 400.85 | 401.41 | -0.09 | 128,085.19 | 5,551,339 | 1.87 | 2,232,459 | 1.97 | 89.61 | 25 |
| 5 | 07-Jul | 401.00 | 403.55 | 398.40 | 401.20 | 400.86 | 0.05 | 128,197.02 | 6,385,392 | 2.15 | 3,470,054 | 3.07 | 139.10 | 39 |
| 6 | 04-Jul | 399.00 | 403.55 | 398.50 | 401.00 | 400.75 | 0.28 | 128,133.00 | 3,432,678 | 1.15 | 1,131,386 | 1.00 | 45.34 | 13 |
| 7 | 03-Jul | 400.00 | 403.70 | 396.60 | 399.90 | 399.72 | -1.66 | 127,781.63 | 9,669,274 | 3.25 | 3,548,609 | 3.14 | 141.84 | 40 |
| 8 | 02-Jul | 406.55 | 410.90 | 404.40 | 406.65 | 407.31 | 0.02 | 129,938.48 | 4,283,041 | 1.44 | 1,261,431 | 1.11 | 51.38 | 14 |
| 9 | 01-Jul | 406.00 | 407.80 | 403.00 | 406.55 | 405.85 | 0.27 | 129,906.53 | 3,180,881 | 1.07 | 1,256,238 | 1.11 | 50.98 | 14 |
| 10 | 30-Jun | 408.85 | 410.20 | 403.50 | 405.45 | 405.53 | -0.83 | 129,555.04 | 3,232,056 | 1.09 | 1,440,896 | 1.27 | 58.43 | 16 |
| 11 | 27-Jun | 407.10 | 411.50 | 406.35 | 408.85 | 409.36 | 0.79 | 130,641.46 | 5,243,333 | 1.76 | 2,459,349 | 2.17 | 100.68 | 28 |
| 12 | 26-Jun | 403.05 | 406.00 | 401.50 | 405.65 | 404.04 | 0.65 | 129,618.95 | 5,064,123 | 1.70 | 1,999,293 | 1.77 | 80.78 | 23 |
| 13 | 25-Jun | 400.95 | 405.65 | 400.00 | 403.05 | 403.49 | 1.15 | 128,788.16 | 6,324,991 | 2.13 | 2,384,105 | 2.11 | 96.20 | 27 |
| 14 | 24-Jun | 395.00 | 403.80 | 394.85 | 398.45 | 399.52 | 1.39 | 127,318.30 | 6,296,902 | 2.12 | 2,287,399 | 2.02 | 91.39 | 26 |
| 15 | 23-Jun | 385.00 | 394.55 | 384.55 | 393.00 | 390.64 | 0.74 | 125,576.00 | 5,195,843 | 1.75 | 1,986,447 | 1.76 | 77.60 | 23 |
| 16 | 20-Jun | 383.50 | 392.50 | 381.60 | 390.10 | 389.44 | 1.44 | 124,650.20 | 15,318,217 | 5.15 | 10,866,483 | 9.60 | 423.18 | 123 |
| 17 | 19-Jun | 392.50 | 394.10 | 383.00 | 384.55 | 387.72 | -2.25 | 122,876.78 | 4,441,866 | 1.49 | 1,836,965 | 1.62 | 71.22 | 21 |
| 18 | 18-Jun | 396.05 | 398.00 | 390.60 | 393.40 | 393.97 | -0.67 | 125,704.66 | 2,973,122 | 1.00 | 1,132,984 | 1.00 | 44.64 | 13 |
| 19 | 17-Jun | 399.40 | 402.20 | 395.00 | 396.05 | 398.18 | -0.84 | 126,551.42 | 3,234,777 | 1.09 | 1,579,247 | 1.40 | 62.88 | 18 |
| 20 | 16-Jun | 397.00 | 401.25 | 391.25 | 399.40 | 397.52 | 0.55 | 127,621.86 | 3,609,820 | 1.21 | 1,316,172 | 1.16 | 52.32 | 15 |
| 21 | 13-Jun | 395.00 | 399.40 | 393.75 | 397.20 | 396.60 | -1.11 | 126,918.89 | 4,749,159 | 1.60 | 2,076,723 | 1.84 | 82.36 | 24 |
| 22 | 12-Jun | 412.00 | 412.50 | 400.05 | 401.65 | 406.57 | -2.52 | 128,340.81 | 5,284,359 | 1.78 | 1,947,427 | 1.72 | 79.18 | 22 |
| 23 | 11-Jun | 415.00 | 416.80 | 409.35 | 412.05 | 413.55 | -0.28 | 131,663.97 | 6,791,313 | 2.28 | 3,299,269 | 2.92 | 136.44 | 37 |
| 24 | 10-Jun | 409.00 | 416.00 | 406.20 | 413.20 | 411.36 | 1.72 | 132,031.43 | 10,129,259 | 3.41 | 3,857,744 | 3.41 | 158.69 | 44 |
| 25 | 09-Jun | 400.40 | 407.50 | 400.00 | 406.20 | 404.31 | 1.66 | 129,794.69 | 5,981,383 | 2.01 | 2,890,209 | 2.55 | 116.85 | 33 |
| 26 | 06-Jun | 392.10 | 400.80 | 392.10 | 399.55 | 397.51 | 1.52 | 127,669.79 | 6,204,861 | 2.09 | 2,783,116 | 2.46 | 110.63 | 32 |
| 27 | 05-Jun | 393.00 | 397.95 | 392.30 | 393.55 | 395.07 | -0.03 | 125,752.59 | 3,947,460 | 1.33 | 1,496,323 | 1.32 | 59.12 | 17 |
| 28 | 04-Jun | 391.00 | 395.00 | 389.05 | 393.65 | 391.86 | 0.55 | 125,784.54 | 7,238,701 | 2.43 | 3,553,798 | 3.14 | 139.26 | 40 |
| 29 | 03-Jun | 396.85 | 399.15 | 389.85 | 391.50 | 393.72 | -1.35 | 125,097.54 | 4,922,600 | 1.66 | 1,959,033 | 1.73 | 77.13 | 22 |
| 30 | 02-Jun | 392.80 | 398.20 | 391.10 | 396.85 | 394.87 | 1.03 | 126,807.05 | 4,988,795 | 1.68 | 1,585,320 | 1.40 | 62.60 | 18 |
| 31 | 30-May | 397.00 | 399.90 | 391.05 | 392.80 | 393.56 | -1.13 | 125,512.94 | 6,602,059 | 2.22 | 3,364,625 | 2.97 | 132.42 | 38 |
| 32 | 29-May | 398.70 | 399.15 | 395.10 | 397.30 | 396.72 | 0.24 | 126,950.84 | 3,547,895 | 1.19 | 1,276,207 | 1.13 | 50.63 | 14 |
| 33 | 28-May | 400.95 | 404.55 | 395.50 | 396.35 | 399.52 | -1.45 | 126,647.28 | 5,224,499 | 1.76 | 2,290,540 | 2.02 | 91.51 | 26 |
| 34 | 27-May | 402.90 | 404.00 | 398.40 | 402.20 | 401.56 | -0.10 | 128,516.56 | 4,088,356 | 1.38 | 1,399,173 | 1.24 | 56.19 | 16 |
| 35 | 26-May | 402.25 | 406.00 | 400.60 | 402.60 | 402.69 | 0.14 | 128,644.37 | 5,935,753 | 2.00 | 2,555,085 | 2.26 | 102.89 | 29 |
| 36 | 23-May | 396.15 | 402.80 | 393.55 | 402.05 | 399.14 | 1.63 | 128,468.63 | 5,125,963 | 1.72 | 1,701,268 | 1.50 | 67.90 | 19 |
| 37 | 22-May | 399.00 | 402.55 | 389.50 | 395.60 | 396.28 | -1.56 | 126,407.63 | 5,109,983 | 1.72 | 1,459,126 | 1.29 | 57.82 | 17 |
| 38 | 21-May | 400.80 | 402.85 | 396.15 | 401.85 | 400.27 | 0.73 | 128,404.72 | 3,841,567 | 1.29 | 1,156,784 | 1.02 | 46.30 | 13 |
| 39 | 20-May | 408.30 | 408.75 | 398.30 | 398.95 | 403.61 | -2.24 | 127,478.07 | 5,873,673 | 1.98 | 2,644,353 | 2.34 | 106.73 | 30 |
| 40 | 19-May | 407.80 | 411.95 | 406.60 | 408.10 | 409.83 | 0.57 | 130,401.81 | 6,903,749 | 2.32 | 3,111,330 | 2.75 | 127.51 | 35 |
| 41 | 16-May | 397.95 | 409.80 | 397.65 | 405.80 | 406.73 | 1.97 | 129,666.88 | 13,234,846 | 4.45 | 4,993,165 | 4.41 | 203.09 | 56 |
| 42 | 15-May | 403.00 | 404.00 | 392.65 | 397.95 | 397.77 | 0.25 | 127,158.54 | 18,848,985 | 6.34 | 5,156,988 | 4.56 | 205.13 | 58 |
| 43 | 14-May | 390.50 | 398.90 | 390.30 | 396.95 | 394.55 | 1.97 | 126,839.00 | 8,640,596 | 2.91 | 4,260,289 | 3.77 | 168.09 | 48 |
| 44 | 13-May | 392.00 | 395.90 | 388.05 | 389.30 | 392.18 | -0.54 | 124,394.57 | 5,941,514 | 2.00 | 2,416,696 | 2.14 | 94.78 | 27 |
| 45 | 12-May | 382.00 | 393.00 | 378.50 | 391.40 | 388.55 | 5.50 | 125,065.59 | 8,931,721 | 3.00 | 3,296,899 | 2.91 | 128.10 | 37 |
| 46 | 09-May | 358.15 | 372.05 | 357.25 | 371.00 | 365.40 | 0.23 | 118,547.00 | 9,008,734 | 3.03 | 3,764,367 | 3.33 | 137.55 | 43 |
| 47 | 08-May | 377.35 | 383.60 | 367.30 | 370.15 | 376.70 | -1.91 | 118,275.49 | 5,891,937 | 1.98 | 2,137,664 | 1.89 | 80.53 | 24 |
| 48 | 07-May | 366.00 | 380.85 | 366.00 | 377.35 | 376.55 | 0.65 | 120,576.14 | 6,822,934 | 2.29 | 2,848,341 | 2.52 | 107.25 | 32 |
| 49 | 06-May | 388.05 | 389.80 | 373.00 | 374.90 | 379.75 | -3.65 | 119,793.28 | 5,610,082 | 1.89 | 1,988,369 | 1.76 | 75.51 | 22 |
| 50 | 05-May | 382.00 | 389.90 | 380.15 | 389.10 | 386.38 | 1.93 | 124,330.66 | 4,274,926 | 1.44 | 1,372,078 | 1.21 | 53.01 | 16 |
| 51 | 02-May | 384.00 | 390.45 | 380.65 | 381.75 | 385.17 | -0.69 | 121,982.09 | 6,399,563 | 2.15 | 2,840,975 | 2.51 | 109.43 | 32 |
| 52 | 30-Apr | 391.80 | 391.80 | 382.00 | 384.40 | 387.06 | -2.28 | 122,828.85 | 4,942,900 | 1.66 | 2,077,487 | 1.84 | 80.41 | 24 |
| 53 | 29-Apr | 395.10 | 403.30 | 392.00 | 393.35 | 397.51 | -0.44 | 125,688.68 | 8,781,695 | 2.95 | 3,446,392 | 3.05 | 137.00 | 39 |
| 54 | 28-Apr | 386.15 | 400.40 | 386.15 | 395.10 | 395.94 | 1.93 | 126,247.87 | 10,237,785 | 3.44 | 3,960,274 | 3.50 | 156.80 | 45 |
| 55 | 25-Apr | 394.50 | 402.50 | 382.15 | 387.60 | 391.60 | -2.08 | 123,851.36 | 14,233,760 | 4.79 | 5,293,446 | 4.68 | 207.29 | 60 |
| 56 | 24-Apr | 392.50 | 399.25 | 391.90 | 395.85 | 396.75 | 0.35 | 126,487.52 | 6,639,147 | 2.23 | 2,772,469 | 2.45 | 110.00 | 31 |
| 57 | 23-Apr | 390.10 | 395.95 | 382.20 | 394.45 | 389.47 | 1.51 | 126,040.17 | 8,443,906 | 2.84 | 3,692,409 | 3.26 | 143.81 | 42 |
| 58 | 22-Apr | 393.00 | 395.45 | 387.00 | 388.60 | 391.76 | -0.58 | 124,170.89 | 6,180,369 | 2.08 | 2,384,406 | 2.11 | 93.41 | 27 |
| 59 | 21-Apr | 383.10 | 394.00 | 382.00 | 390.85 | 390.11 | 2.40 | 124,889.85 | 7,589,962 | 2.55 | 3,135,479 | 2.77 | 122.32 | 35 |
| 60 | 17-Apr | 381.00 | 384.35 | 378.50 | 381.70 | 381.39 | 0.12 | 121,966.11 | 6,156,250 | 2.07 | 2,554,184 | 2.26 | 97.41 | 29 |
| 61 | 16-Apr | 378.00 | 382.95 | 377.50 | 381.25 | 380.49 | 0.73 | 121,822.32 | 5,869,686 | 1.97 | 2,496,744 | 2.21 | 95.00 | 28 |
| 62 | 15-Apr | 375.00 | 380.55 | 372.30 | 378.50 | 377.75 | 3.86 | 120,943.60 | 7,238,758 | 2.43 | 3,022,304 | 2.67 | 114.17 | 34 |
| 63 | 11-Apr | 368.10 | 368.90 | 362.10 | 364.45 | 365.12 | 1.73 | 116,454.15 | 5,187,303 | 1.74 | 2,220,059 | 1.96 | 81.06 | 25 |
| 64 | 09-Apr | 359.70 | 363.00 | 354.15 | 358.25 | 358.35 | -0.40 | 114,473.04 | 4,343,527 | 1.46 | 1,322,798 | 1.17 | 47.40 | 15 |
| 65 | 08-Apr | 360.25 | 370.70 | 356.00 | 359.70 | 360.46 | 1.37 | 114,936.36 | 6,317,158 | 2.12 | 1,894,253 | 1.67 | 68.28 | 21 |
| 66 | 07-Apr | 337.00 | 358.70 | 335.00 | 354.85 | 351.77 | -3.82 | 113,386.62 | 9,906,124 | 3.33 | 3,547,278 | 3.14 | 124.78 | 40 |
| 67 | 04-Apr | 383.80 | 388.20 | 367.10 | 368.95 | 377.32 | -4.33 | 117,892.05 | 7,609,077 | 2.56 | 2,745,862 | 2.43 | 103.61 | 31 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC