| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 2,037.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Power | Lot Size: 1 | High52 Date: 22-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: 1,313.34 | Low52 Price: 1,207.25 | Barrier: 1,314.7; Drift%: -5.32 |
| Basic Industry: Integrated Power Utilities | Total Equity: 503,903,543 | Low52 Date: 17-Feb-2025 | SHP: 51.09 / 9.79 / 21.41 / 9.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 72 | ||||
| High/Low Price | Quarter: 1,547.0 / 1,207.25 | Month: 1,478.9 / 1,301.9 | Week: 1,376.0 / 1,327.1 | Day: 1,271.8 / 1,240.0 | Sis67: 54 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,270.20 | 1,271.80 | 1,240.00 | 1,248.30 | 1,254.55 | -1.72 | 62,902.28 | 590,424 | 3.69 | 357,898 | 4.45 | 44.90 | 76 |
| 2 | 26-Aug | 1,282.00 | 1,284.90 | 1,261.10 | 1,270.20 | 1,270.06 | -0.96 | 64,005.83 | 711,255 | 4.44 | 503,039 | 6.25 | 63.89 | 107 |
| 3 | 25-Aug | 1,269.30 | 1,290.00 | 1,264.80 | 1,282.50 | 1,279.70 | 0.04 | 64,625.63 | 362,874 | 2.27 | 152,457 | 1.89 | 19.51 | 32 |
| 4 | 22-Aug | 1,291.80 | 1,294.50 | 1,270.00 | 1,282.00 | 1,279.43 | -0.76 | 64,600.00 | 327,330 | 2.05 | 108,092 | 1.34 | 13.83 | 23 |
| 5 | 21-Aug | 1,290.20 | 1,311.80 | 1,287.00 | 1,291.80 | 1,297.30 | 0.51 | 65,094.26 | 1,323,556 | 8.27 | 949,479 | 11.80 | 123.18 | 202 |
| 6 | 20-Aug | 1,298.00 | 1,301.90 | 1,282.70 | 1,285.30 | 1,290.68 | -0.93 | 64,766.72 | 799,579 | 5.00 | 521,822 | 6.48 | 67.35 | 111 |
| 7 | 19-Aug | 1,302.00 | 1,309.90 | 1,288.50 | 1,297.40 | 1,295.52 | -0.32 | 65,376.45 | 917,897 | 5.73 | 625,879 | 7.78 | 81.08 | 133 |
| 8 | 18-Aug | 1,340.20 | 1,344.00 | 1,295.20 | 1,301.60 | 1,312.09 | -2.11 | 65,588.09 | 373,981 | 2.34 | 199,909 | 2.48 | 26.23 | 42 |
| 9 | 14-Aug | 1,366.90 | 1,366.90 | 1,327.30 | 1,329.60 | 1,339.74 | -2.39 | 66,999.02 | 772,075 | 4.82 | 546,372 | 6.79 | 73.20 | 116 |
| 10 | 13-Aug | 1,360.00 | 1,376.00 | 1,350.00 | 1,362.10 | 1,362.43 | 0.29 | 68,636.70 | 211,541 | 1.32 | 92,402 | 1.15 | 12.59 | 20 |
| 11 | 12-Aug | 1,346.30 | 1,360.60 | 1,345.20 | 1,358.10 | 1,355.61 | 0.97 | 68,435.14 | 207,267 | 1.29 | 117,653 | 1.46 | 15.95 | 25 |
| 12 | 11-Aug | 1,335.00 | 1,354.00 | 1,327.10 | 1,345.00 | 1,344.10 | 0.69 | 67,775.00 | 304,004 | 1.90 | 196,861 | 2.45 | 26.46 | 42 |
| 13 | 08-Aug | 1,357.50 | 1,368.90 | 1,330.10 | 1,335.80 | 1,344.15 | -1.60 | 67,311.44 | 428,142 | 2.67 | 218,538 | 2.72 | 29.37 | 47 |
| 14 | 07-Aug | 1,309.90 | 1,360.00 | 1,309.10 | 1,357.50 | 1,345.23 | 2.85 | 68,404.91 | 575,035 | 3.59 | 128,100 | 1.59 | 17.23 | 27 |
| 15 | 06-Aug | 1,290.00 | 1,338.00 | 1,272.00 | 1,319.90 | 1,318.31 | 0.48 | 66,510.23 | 944,308 | 5.90 | 179,941 | 2.24 | 23.72 | 39 |
| 16 | 05-Aug | 1,313.00 | 1,325.30 | 1,280.10 | 1,313.60 | 1,304.49 | 0.11 | 66,192.77 | 687,764 | 4.30 | 350,835 | 4.36 | 45.77 | 75 |
| 17 | 04-Aug | 1,291.40 | 1,316.60 | 1,277.00 | 1,312.10 | 1,298.28 | 1.86 | 66,117.18 | 244,606 | 1.53 | 98,402 | 1.22 | 12.78 | 21 |
| 18 | 01-Aug | 1,307.00 | 1,314.70 | 1,285.00 | 1,288.20 | 1,298.07 | -1.66 | 64,912.85 | 228,446 | 1.43 | 112,469 | 1.40 | 14.60 | 24 |
| 19 | 31-Jul | 1,320.00 | 1,326.70 | 1,301.90 | 1,310.00 | 1,314.82 | -1.98 | 66,011.00 | 356,942 | 2.23 | 208,133 | 2.59 | 27.37 | 45 |
| 20 | 30-Jul | 1,326.00 | 1,364.30 | 1,316.80 | 1,336.50 | 1,348.96 | 0.88 | 67,346.71 | 439,272 | 2.74 | 98,974 | 1.23 | 13.35 | 21 |
| 21 | 29-Jul | 1,328.10 | 1,344.00 | 1,318.50 | 1,324.90 | 1,326.61 | -1.01 | 66,762.18 | 265,829 | 1.66 | 135,107 | 1.68 | 17.92 | 29 |
| 22 | 28-Jul | 1,324.90 | 1,344.30 | 1,316.00 | 1,338.40 | 1,332.78 | 0.97 | 67,442.45 | 216,922 | 1.36 | 90,295 | 1.12 | 12.03 | 19 |
| 23 | 25-Jul | 1,354.80 | 1,354.80 | 1,321.20 | 1,325.50 | 1,332.33 | -2.28 | 66,792.41 | 200,310 | 1.25 | 86,161 | 1.07 | 11.48 | 18 |
| 24 | 24-Jul | 1,360.70 | 1,369.30 | 1,345.00 | 1,356.40 | 1,359.69 | -0.04 | 68,349.48 | 253,564 | 1.58 | 112,593 | 1.40 | 15.31 | 24 |
| 25 | 23-Jul | 1,343.60 | 1,360.40 | 1,340.50 | 1,357.00 | 1,351.36 | 1.06 | 68,379.00 | 657,001 | 4.10 | 490,478 | 6.09 | 66.28 | 105 |
| 26 | 22-Jul | 1,368.00 | 1,372.70 | 1,339.10 | 1,342.80 | 1,349.64 | -1.81 | 67,664.17 | 349,201 | 2.18 | 164,319 | 2.04 | 22.18 | 35 |
| 27 | 21-Jul | 1,367.00 | 1,375.00 | 1,357.40 | 1,367.60 | 1,367.17 | -0.07 | 68,913.85 | 268,362 | 1.68 | 128,564 | 1.60 | 17.58 | 28 |
| 28 | 18-Jul | 1,386.90 | 1,386.90 | 1,361.60 | 1,368.60 | 1,371.23 | -1.24 | 68,964.24 | 321,547 | 2.01 | 153,096 | 1.90 | 20.99 | 33 |
| 29 | 17-Jul | 1,394.10 | 1,404.90 | 1,384.00 | 1,385.80 | 1,391.52 | -0.60 | 69,830.95 | 281,247 | 1.76 | 162,563 | 2.02 | 22.62 | 35 |
| 30 | 16-Jul | 1,395.00 | 1,408.00 | 1,386.20 | 1,394.10 | 1,396.44 | 0.18 | 70,249.19 | 292,996 | 1.83 | 120,631 | 1.50 | 16.85 | 26 |
| 31 | 15-Jul | 1,402.90 | 1,411.00 | 1,385.70 | 1,391.60 | 1,393.26 | -0.85 | 70,123.22 | 251,325 | 1.57 | 132,360 | 1.64 | 18.44 | 28 |
| 32 | 14-Jul | 1,402.10 | 1,421.10 | 1,393.50 | 1,403.50 | 1,407.13 | -0.33 | 70,722.86 | 317,645 | 1.98 | 170,251 | 2.12 | 23.96 | 37 |
| 33 | 11-Jul | 1,427.00 | 1,438.50 | 1,399.00 | 1,408.10 | 1,412.96 | -1.30 | 70,954.66 | 290,383 | 1.81 | 167,984 | 2.09 | 23.74 | 36 |
| 34 | 10-Jul | 1,427.00 | 1,449.60 | 1,420.10 | 1,426.70 | 1,434.07 | -0.02 | 71,891.92 | 322,583 | 2.02 | 160,349 | 1.99 | 23.00 | 34 |
| 35 | 09-Jul | 1,430.00 | 1,432.30 | 1,407.20 | 1,427.00 | 1,422.90 | 0.20 | 71,907.00 | 485,973 | 3.04 | 278,174 | 3.46 | 39.58 | 60 |
| 36 | 08-Jul | 1,436.00 | 1,455.00 | 1,420.10 | 1,424.10 | 1,430.52 | -1.16 | 71,760.90 | 296,906 | 1.85 | 169,295 | 2.10 | 24.22 | 36 |
| 37 | 07-Jul | 1,436.10 | 1,448.70 | 1,430.00 | 1,440.80 | 1,440.57 | 0.07 | 72,602.42 | 160,058 | 1.00 | 87,478 | 1.09 | 12.60 | 19 |
| 38 | 04-Jul | 1,445.00 | 1,453.50 | 1,428.10 | 1,439.80 | 1,442.19 | -0.18 | 72,552.03 | 175,116 | 1.09 | 97,164 | 1.21 | 14.01 | 21 |
| 39 | 03-Jul | 1,473.00 | 1,478.90 | 1,440.00 | 1,442.40 | 1,453.87 | -1.84 | 72,683.05 | 220,214 | 1.38 | 80,488 | 1.00 | 11.70 | 17 |
| 40 | 02-Jul | 1,456.70 | 1,472.70 | 1,446.00 | 1,469.40 | 1,460.86 | 0.87 | 74,043.59 | 189,187 | 1.18 | 90,156 | 1.12 | 13.17 | 19 |
| 41 | 01-Jul | 1,467.60 | 1,478.00 | 1,443.70 | 1,456.70 | 1,454.54 | -0.74 | 73,403.63 | 396,855 | 2.48 | 266,603 | 3.31 | 38.78 | 57 |
| 42 | 30-Jun | 1,473.20 | 1,480.50 | 1,438.00 | 1,467.60 | 1,460.34 | -0.38 | 73,952.88 | 769,672 | 4.81 | 363,358 | 4.51 | 53.06 | 78 |
| 43 | 27-Jun | 1,468.10 | 1,492.00 | 1,459.10 | 1,473.20 | 1,477.43 | 0.86 | 74,235.07 | 1,038,044 | 6.49 | 643,955 | 8.00 | 95.14 | 138 |
| 44 | 26-Jun | 1,464.40 | 1,483.90 | 1,456.80 | 1,460.70 | 1,468.91 | -0.08 | 73,605.19 | 389,029 | 2.43 | 172,178 | 2.14 | 25.29 | 37 |
| 45 | 25-Jun | 1,455.00 | 1,482.00 | 1,449.60 | 1,461.90 | 1,467.00 | 0.74 | 73,665.66 | 649,892 | 4.06 | 261,892 | 3.25 | 38.00 | 56 |
| 46 | 24-Jun | 1,426.00 | 1,454.00 | 1,419.40 | 1,451.10 | 1,444.73 | 2.43 | 73,121.44 | 590,558 | 3.69 | 315,770 | 3.92 | 45.62 | 68 |
| 47 | 23-Jun | 1,380.80 | 1,419.00 | 1,377.70 | 1,416.70 | 1,406.33 | 1.91 | 71,388.01 | 242,297 | 1.51 | 88,969 | 1.11 | 12.51 | 19 |
| 48 | 20-Jun | 1,366.00 | 1,394.00 | 1,360.60 | 1,390.10 | 1,386.77 | 1.70 | 70,047.63 | 576,579 | 3.60 | 375,504 | 4.67 | 52.07 | 81 |
| 49 | 19-Jun | 1,388.00 | 1,395.50 | 1,358.20 | 1,366.80 | 1,374.95 | -1.48 | 68,873.54 | 215,247 | 1.34 | 84,545 | 1.05 | 11.62 | 18 |
| 50 | 18-Jun | 1,409.90 | 1,414.30 | 1,383.10 | 1,387.40 | 1,396.42 | -1.38 | 69,911.58 | 283,090 | 1.77 | 139,671 | 1.74 | 19.50 | 30 |
| 51 | 17-Jun | 1,419.00 | 1,440.00 | 1,402.80 | 1,406.80 | 1,421.51 | -1.00 | 70,889.15 | 430,219 | 2.69 | 191,362 | 2.38 | 27.20 | 41 |
| 52 | 16-Jun | 1,420.00 | 1,424.70 | 1,392.30 | 1,421.00 | 1,413.31 | 0.50 | 71,604.00 | 314,047 | 1.96 | 129,844 | 1.61 | 18.35 | 28 |
| 53 | 13-Jun | 1,400.00 | 1,419.70 | 1,389.90 | 1,414.00 | 1,409.19 | 1.08 | 71,251.00 | 779,438 | 4.87 | 273,623 | 3.40 | 38.56 | 59 |
| 54 | 12-Jun | 1,432.40 | 1,445.00 | 1,393.30 | 1,398.90 | 1,413.25 | -2.34 | 70,491.07 | 427,130 | 2.67 | 231,059 | 2.87 | 32.65 | 50 |
| 55 | 11-Jun | 1,466.00 | 1,468.70 | 1,422.50 | 1,432.40 | 1,447.98 | -1.32 | 72,179.14 | 1,051,804 | 6.57 | 537,105 | 6.67 | 77.77 | 115 |
| 56 | 10-Jun | 1,415.00 | 1,455.00 | 1,410.40 | 1,451.60 | 1,439.22 | 3.16 | 73,146.64 | 870,071 | 5.44 | 442,152 | 5.49 | 63.64 | 95 |
| 57 | 09-Jun | 1,420.00 | 1,423.00 | 1,401.50 | 1,407.20 | 1,407.49 | -0.06 | 70,909.31 | 883,603 | 5.52 | 663,371 | 8.24 | 93.37 | 142 |
| 58 | 06-Jun | 1,416.90 | 1,424.60 | 1,401.40 | 1,408.00 | 1,409.97 | -0.18 | 70,949.00 | 257,246 | 1.61 | 136,941 | 1.70 | 19.31 | 29 |
| 59 | 05-Jun | 1,428.90 | 1,434.40 | 1,407.50 | 1,410.50 | 1,415.72 | -0.61 | 71,075.59 | 285,426 | 1.78 | 151,774 | 1.89 | 21.49 | 33 |
| 60 | 04-Jun | 1,415.00 | 1,453.80 | 1,405.00 | 1,419.10 | 1,427.05 | 1.13 | 71,508.95 | 1,148,156 | 7.17 | 487,198 | 6.05 | 69.53 | 105 |
| 61 | 03-Jun | 1,423.50 | 1,423.50 | 1,398.70 | 1,403.30 | 1,411.42 | 0.49 | 70,712.78 | 723,802 | 4.52 | 281,417 | 3.50 | 39.72 | 60 |
| 62 | 02-Jun | 1,370.10 | 1,399.70 | 1,365.30 | 1,396.50 | 1,387.57 | 1.64 | 70,370.13 | 392,420 | 2.45 | 222,064 | 2.76 | 30.81 | 48 |
| 63 | 30-May | 1,407.00 | 1,410.00 | 1,361.00 | 1,374.00 | 1,374.65 | -1.89 | 69,236.00 | 1,370,742 | 8.56 | 1,008,427 | 12.53 | 138.62 | 216 |
| 64 | 29-May | 1,399.90 | 1,409.80 | 1,380.00 | 1,400.40 | 1,394.47 | 0.30 | 70,566.65 | 373,352 | 2.33 | 172,125 | 2.14 | 24.00 | 37 |
| 65 | 28-May | 1,425.40 | 1,425.90 | 1,393.10 | 1,396.20 | 1,406.15 | -2.05 | 70,355.01 | 324,782 | 2.03 | 172,087 | 2.14 | 24.20 | 37 |
| 66 | 27-May | 1,426.00 | 1,429.90 | 1,414.00 | 1,425.40 | 1,423.10 | -0.05 | 71,826.41 | 293,467 | 1.83 | 132,648 | 1.65 | 18.88 | 28 |
| 67 | 26-May | 1,418.00 | 1,439.00 | 1,408.10 | 1,426.10 | 1,425.49 | 1.73 | 71,861.68 | 520,002 | 3.25 | 207,012 | 2.57 | 29.51 | 44 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC