| 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: 1,499.35; Drift%: 3.39 |
| Industry: Power | Face Value: 10 | Low52 Price: 1,207.25 | Barrier: -; Drift%: - |
| Basic Industry: Integrated Power Utilities | Total Equity: 503,903,543 | Low52 Date: 17-Feb-2025 | SHP: 51.09 / 9.93 / 21.21 / 9.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.58 | ||||
| High/Low Price | Quarter: 1,547.0 / 1,207.25 | Month: 1,547.0 / 1,225.0 | Week: 1,547.0 / 1,471.45 | Day: 1,561.3 / 1,499.35 | Float67: 0.59 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 1,499.60 | 1,561.30 | 1,499.35 | 1,552.00 | 1,538.53 | 2.80 | 78,205.00 | 571,040 | 2.50 | 224,059 | 3.20 | 34.47 | 0.47 |
| 2 | 02-Apr | 1,516.00 | 1,519.90 | 1,492.00 | 1,509.70 | 1,505.43 | 0.63 | 76,074.32 | 403,452 | 1.77 | 194,368 | 2.78 | 29.26 | 0.41 |
| 3 | 01-Apr | 1,482.45 | 1,508.00 | 1,473.00 | 1,500.30 | 1,497.12 | 0.90 | 75,600.65 | 252,185 | 1.11 | 118,973 | 1.70 | 17.81 | 0.25 |
| 4 | 28-Mar | 1,501.95 | 1,534.50 | 1,483.05 | 1,486.85 | 1,509.19 | -1.01 | 74,922.90 | 461,042 | 2.02 | 146,470 | 2.09 | 22.11 | 0.31 |
| 5 | 27-Mar | 1,495.40 | 1,508.15 | 1,471.45 | 1,501.95 | 1,492.75 | 0.14 | 75,683.79 | 511,336 | 2.24 | 260,325 | 3.72 | 38.86 | 0.55 |
| 6 | 26-Mar | 1,493.95 | 1,518.90 | 1,489.05 | 1,499.90 | 1,504.18 | 0.52 | 75,580.49 | 472,531 | 2.07 | 245,011 | 3.50 | 36.85 | 0.52 |
| 7 | 25-Mar | 1,539.00 | 1,542.90 | 1,478.40 | 1,492.10 | 1,496.12 | -2.48 | 75,187.45 | 696,251 | 3.05 | 519,499 | 7.43 | 77.72 | 1.09 |
| 8 | 24-Mar | 1,509.00 | 1,547.00 | 1,509.00 | 1,530.10 | 1,534.38 | 2.11 | 77,102.28 | 644,359 | 2.83 | 290,645 | 4.15 | 44.60 | 0.61 |
| 9 | 21-Mar | 1,464.00 | 1,504.30 | 1,455.05 | 1,498.55 | 1,491.31 | 2.04 | 75,512.47 | 1,024,148 | 4.49 | 627,627 | 8.97 | 93.60 | 1.32 |
| 10 | 20-Mar | 1,440.50 | 1,473.20 | 1,428.05 | 1,468.60 | 1,452.64 | 1.95 | 74,003.27 | 685,073 | 3.00 | 305,637 | 4.37 | 44.40 | 0.64 |
| 11 | 19-Mar | 1,391.00 | 1,449.90 | 1,381.95 | 1,440.50 | 1,424.60 | 4.69 | 72,587.31 | 714,540 | 3.13 | 293,584 | 4.20 | 41.82 | 0.62 |
| 12 | 18-Mar | 1,322.25 | 1,381.95 | 1,307.95 | 1,375.95 | 1,359.47 | 4.97 | 69,334.61 | 836,945 | 3.67 | 389,032 | 5.56 | 52.89 | 0.82 |
| 13 | 17-Mar | 1,292.55 | 1,337.95 | 1,282.50 | 1,310.80 | 1,309.76 | 1.52 | 66,051.68 | 487,213 | 2.14 | 144,426 | 2.06 | 18.92 | 0.30 |
| 14 | 13-Mar | 1,319.85 | 1,329.40 | 1,282.45 | 1,291.20 | 1,306.95 | -1.88 | 65,064.03 | 228,014 | 1.00 | 86,110 | 1.23 | 11.25 | 0.18 |
| 15 | 12-Mar | 1,341.00 | 1,353.55 | 1,302.00 | 1,315.90 | 1,317.15 | -1.38 | 66,308.67 | 239,088 | 1.05 | 69,962 | 1.00 | 9.22 | 0.15 |
| 16 | 11-Mar | 1,322.25 | 1,353.95 | 1,303.85 | 1,334.35 | 1,334.57 | -1.15 | 67,238.37 | 439,957 | 1.93 | 149,015 | 2.13 | 19.89 | 0.31 |
| 17 | 10-Mar | 1,332.00 | 1,391.95 | 1,332.00 | 1,349.85 | 1,369.53 | 1.34 | 68,019.42 | 833,274 | 3.65 | 152,435 | 2.18 | 20.88 | 0.32 |
| 18 | 07-Mar | 1,326.00 | 1,363.45 | 1,320.15 | 1,332.00 | 1,339.97 | 0.39 | 67,119.00 | 620,985 | 2.72 | 201,892 | 2.89 | 27.05 | 0.43 |
| 19 | 06-Mar | 1,311.00 | 1,330.80 | 1,301.35 | 1,326.85 | 1,318.31 | 1.19 | 66,860.44 | 349,457 | 1.53 | 142,571 | 2.04 | 18.80 | 0.30 |
| 20 | 05-Mar | 1,268.00 | 1,314.20 | 1,268.00 | 1,311.25 | 1,298.02 | 2.71 | 66,074.35 | 385,085 | 1.69 | 159,213 | 2.28 | 20.67 | 0.34 |
| 21 | 04-Mar | 1,248.50 | 1,283.20 | 1,225.00 | 1,276.70 | 1,263.74 | 0.75 | 64,333.37 | 395,698 | 1.74 | 167,828 | 2.40 | 21.21 | 0.35 |
| 22 | 03-Mar | 1,270.30 | 1,289.90 | 1,232.05 | 1,267.25 | 1,255.79 | 0.34 | 63,857.18 | 444,579 | 1.95 | 234,639 | 3.35 | 29.47 | 0.49 |
| 23 | 28-Feb | 1,301.05 | 1,301.05 | 1,238.00 | 1,262.95 | 1,259.05 | -3.79 | 63,640.50 | 2,361,453 | 10.36 | 1,523,003 | 21.77 | 191.75 | 3.21 |
| 24 | 27-Feb | 1,322.50 | 1,335.60 | 1,295.55 | 1,312.70 | 1,309.89 | -0.74 | 66,147.42 | 377,025 | 1.65 | 151,239 | 2.16 | 19.81 | 0.32 |
| 25 | 25-Feb | 1,300.10 | 1,343.55 | 1,286.15 | 1,322.50 | 1,328.73 | 1.47 | 66,641.24 | 952,901 | 4.18 | 390,200 | 5.58 | 51.85 | 0.82 |
| 26 | 24-Feb | 1,265.00 | 1,309.00 | 1,254.50 | 1,303.30 | 1,289.65 | 1.09 | 65,673.75 | 451,488 | 1.98 | 213,020 | 3.04 | 27.47 | 0.45 |
| 27 | 21-Feb | 1,259.00 | 1,294.00 | 1,252.10 | 1,289.30 | 1,276.37 | 2.33 | 64,968.28 | 479,150 | 2.10 | 164,046 | 2.34 | 20.94 | 0.35 |
| 28 | 20-Feb | 1,257.95 | 1,273.95 | 1,235.10 | 1,259.95 | 1,254.39 | 0.10 | 63,489.33 | 749,886 | 3.29 | 431,351 | 6.17 | 54.11 | 0.91 |
| 29 | 19-Feb | 1,236.25 | 1,263.40 | 1,215.00 | 1,258.70 | 1,249.69 | 1.91 | 63,426.34 | 552,892 | 2.42 | 271,281 | 3.88 | 33.90 | 0.57 |
| 30 | 18-Feb | 1,239.40 | 1,240.00 | 1,208.00 | 1,235.15 | 1,231.93 | -0.34 | 62,239.65 | 1,412,340 | 6.19 | 1,233,717 | 17.63 | 151.99 | 2.60 |
| 31 | 17-Feb | 1,237.65 | 1,244.10 | 1,207.25 | 1,239.35 | 1,229.34 | 0.13 | 62,451.29 | 374,969 | 1.64 | 167,203 | 2.39 | 20.55 | 0.35 |
| 32 | 14-Feb | 1,270.35 | 1,282.50 | 1,216.75 | 1,237.70 | 1,235.12 | -1.43 | 62,368.14 | 420,303 | 1.84 | 179,805 | 2.57 | 22.21 | 0.38 |
| 33 | 13-Feb | 1,270.85 | 1,279.00 | 1,250.60 | 1,255.70 | 1,265.13 | -1.03 | 63,275.17 | 361,459 | 1.59 | 155,221 | 2.22 | 19.64 | 0.33 |
| 34 | 12-Feb | 1,278.00 | 1,282.35 | 1,241.55 | 1,268.80 | 1,263.53 | -1.06 | 63,935.28 | 538,656 | 2.36 | 222,789 | 3.18 | 28.15 | 0.47 |
| 35 | 11-Feb | 1,353.50 | 1,358.15 | 1,274.40 | 1,282.35 | 1,296.79 | -5.02 | 64,618.07 | 534,202 | 2.34 | 187,724 | 2.68 | 24.34 | 0.40 |
| 36 | 10-Feb | 1,409.00 | 1,420.00 | 1,347.10 | 1,350.15 | 1,370.14 | -4.06 | 68,034.54 | 417,977 | 1.83 | 159,027 | 2.27 | 21.79 | 0.34 |
| 37 | 07-Feb | 1,380.00 | 1,409.80 | 1,364.10 | 1,407.30 | 1,393.47 | 2.37 | 70,914.35 | 721,914 | 3.17 | 299,011 | 4.27 | 41.67 | 0.63 |
| 38 | 06-Feb | 1,342.20 | 1,382.00 | 1,335.00 | 1,374.75 | 1,365.84 | 3.08 | 69,274.14 | 1,165,548 | 5.11 | 380,226 | 5.43 | 51.93 | 0.80 |
| 39 | 05-Feb | 1,399.00 | 1,450.00 | 1,326.30 | 1,333.65 | 1,383.03 | -1.42 | 67,203.10 | 2,640,132 | 11.58 | 514,377 | 7.35 | 71.14 | 1.08 |
| 40 | 04-Feb | 1,366.00 | 1,375.60 | 1,313.10 | 1,352.80 | 1,343.18 | 0.63 | 68,168.07 | 480,098 | 2.11 | 105,873 | 1.51 | 14.22 | 0.22 |
| 41 | 03-Feb | 1,380.00 | 1,401.00 | 1,303.85 | 1,344.30 | 1,333.92 | -3.80 | 67,739.75 | 1,066,990 | 4.68 | 462,861 | 6.62 | 61.74 | 0.98 |
| 42 | 01-Feb | 1,466.95 | 1,484.55 | 1,388.90 | 1,397.40 | 1,422.06 | -4.51 | 70,415.48 | 305,488 | 1.34 | 155,266 | 2.22 | 22.08 | 0.33 |
| 43 | 31-Jan | 1,470.00 | 1,488.55 | 1,442.45 | 1,463.45 | 1,461.14 | 0.69 | 73,743.76 | 432,765 | 1.90 | 233,636 | 3.34 | 34.14 | 0.49 |
| 44 | 30-Jan | 1,465.00 | 1,485.00 | 1,441.50 | 1,453.35 | 1,463.40 | -1.47 | 73,234.82 | 168,208 | 0.74 | 78,957 | 1.13 | 11.55 | 0.17 |
| 45 | 29-Jan | 1,461.00 | 1,493.80 | 1,460.00 | 1,475.05 | 1,473.41 | 0.61 | 74,328.29 | 375,289 | 1.65 | 174,664 | 2.50 | 25.74 | 0.37 |
| 46 | 28-Jan | 1,447.45 | 1,491.95 | 1,429.15 | 1,466.15 | 1,466.68 | 0.73 | 73,879.82 | 372,243 | 1.63 | 142,619 | 2.04 | 20.92 | 0.30 |
| 47 | 27-Jan | 1,450.00 | 1,462.30 | 1,411.15 | 1,455.50 | 1,434.67 | -0.97 | 73,343.16 | 473,572 | 2.08 | 282,606 | 4.04 | 40.54 | 0.60 |
| 48 | 24-Jan | 1,425.80 | 1,488.70 | 1,382.10 | 1,469.70 | 1,466.17 | 3.19 | 74,058.70 | 1,031,287 | 4.52 | 203,796 | 2.91 | 29.88 | 0.43 |
| 49 | 23-Jan | 1,391.00 | 1,458.70 | 1,383.55 | 1,424.25 | 1,430.50 | 2.40 | 71,768.46 | 618,512 | 2.71 | 407,279 | 5.82 | 58.26 | 0.86 |
| 50 | 22-Jan | 1,445.00 | 1,449.85 | 1,374.20 | 1,390.00 | 1,393.03 | -3.45 | 70,042.00 | 354,441 | 1.55 | 196,332 | 2.81 | 27.35 | 0.41 |
| 51 | 21-Jan | 1,483.00 | 1,485.00 | 1,431.05 | 1,437.95 | 1,448.26 | -3.13 | 72,458.81 | 292,099 | 1.28 | 127,483 | 1.82 | 18.46 | 0.27 |
| 52 | 20-Jan | 1,481.20 | 1,522.90 | 1,473.30 | 1,482.95 | 1,492.04 | 0.40 | 74,726.38 | 276,280 | 1.21 | 84,127 | 1.20 | 12.55 | 0.18 |
| 53 | 17-Jan | 1,490.00 | 1,518.00 | 1,472.30 | 1,477.00 | 1,492.74 | -1.07 | 74,426.00 | 333,687 | 1.46 | 117,371 | 1.68 | 17.52 | 0.25 |
| 54 | 16-Jan | 1,430.20 | 1,504.10 | 1,430.10 | 1,492.75 | 1,473.06 | 4.80 | 75,220.20 | 737,681 | 3.24 | 400,118 | 5.72 | 58.94 | 0.84 |
| 55 | 15-Jan | 1,384.40 | 1,441.70 | 1,360.40 | 1,421.10 | 1,410.98 | 3.03 | 71,609.73 | 688,751 | 3.02 | 431,442 | 6.17 | 60.88 | 0.91 |
| 56 | 14-Jan | 1,311.00 | 1,387.45 | 1,311.00 | 1,378.10 | 1,363.68 | 4.96 | 69,442.95 | 561,822 | 2.46 | 173,448 | 2.48 | 23.65 | 0.37 |
| 57 | 13-Jan | 1,340.00 | 1,366.00 | 1,301.00 | 1,309.75 | 1,325.68 | -3.70 | 65,998.77 | 449,041 | 1.97 | 224,788 | 3.21 | 29.80 | 0.47 |
| 58 | 10-Jan | 1,417.45 | 1,424.00 | 1,350.10 | 1,358.25 | 1,379.54 | -4.16 | 68,442.70 | 521,333 | 2.29 | 216,381 | 3.09 | 29.85 | 0.46 |
| 59 | 09-Jan | 1,437.90 | 1,458.00 | 1,411.00 | 1,414.80 | 1,432.71 | -1.39 | 71,292.27 | 730,612 | 3.20 | 508,965 | 7.27 | 72.92 | 1.07 |
| 60 | 08-Jan | 1,466.55 | 1,474.10 | 1,429.95 | 1,434.45 | 1,447.73 | -1.33 | 72,282.44 | 587,136 | 2.57 | 306,288 | 4.38 | 44.34 | 0.65 |
| 61 | 07-Jan | 1,486.00 | 1,494.60 | 1,447.30 | 1,453.50 | 1,463.46 | -1.23 | 73,242.38 | 316,996 | 1.39 | 187,171 | 2.68 | 27.39 | 0.39 |
| 62 | 06-Jan | 1,515.05 | 1,516.75 | 1,459.80 | 1,471.35 | 1,478.88 | -2.86 | 74,141.85 | 348,138 | 1.53 | 179,513 | 2.57 | 26.55 | 0.38 |
| 63 | 03-Jan | 1,521.50 | 1,540.25 | 1,508.00 | 1,513.45 | 1,518.09 | -1.66 | 76,263.28 | 300,817 | 1.32 | 124,613 | 1.78 | 18.92 | 0.26 |
| 64 | 02-Jan | 1,500.00 | 1,545.30 | 1,482.95 | 1,538.50 | 1,517.24 | 2.88 | 77,525.56 | 482,031 | 2.11 | 171,491 | 2.45 | 26.02 | 0.36 |
| 65 | 01-Jan | 1,484.00 | 1,521.65 | 1,472.65 | 1,494.25 | 1,489.43 | 0.56 | 75,295.79 | 535,228 | 2.35 | 266,630 | 3.81 | 39.71 | 0.56 |
| 66 | 31-Dec | 1,410.00 | 1,498.00 | 1,410.00 | 1,485.95 | 1,476.51 | 5.16 | 74,877.55 | 2,012,848 | 8.83 | 436,583 | 6.24 | 64.46 | 0.92 |
| 67 | 30-Dec | 1,451.45 | 1,458.95 | 1,400.00 | 1,409.30 | 1,420.93 | -2.99 | 71,015.13 | 1,033,835 | 4.53 | 633,882 | 9.06 | 90.07 | 1.34 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC