| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 1,720.3 | Mkt_Cap Category: Mid-Cap |
| Sector: Power | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: 1,309.1; Drift%: -1.26 |
| Industry: Power | Face Value: 10; VWAP21: 1,307.90 | Low52 Price: 1,188.0 | Barrier: -; Drift%: - |
| Basic Industry: Integrated Power Utilities | Total Equity: 503,903,543 | Low52 Date: 06-Oct-2025 | SHP: 51.09 / 8.82 / 22.16 / 9.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 68 | ||||
| High/Low Price | Quarter: 1,547.0 / 1,207.25 | Month: 1,330.1 / 1,215.0 | Week: 1,334.6 / 1,264.0 | Day: 1,351.5 / 1,280.8 | Sis67: 64 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,347.20 | 1,351.50 | 1,280.80 | 1,292.80 | 1,297.80 | -3.29 | 65,144.65 | 2,480,358 | 27.26 | 1,056,344 | 24.29 | 137.09 | 218 |
| 2 | 11-Nov | 1,318.50 | 1,345.00 | 1,305.50 | 1,336.80 | 1,327.82 | 1.87 | 67,361.83 | 529,496 | 5.82 | 218,209 | 5.02 | 28.97 | 46 |
| 3 | 10-Nov | 1,282.00 | 1,316.00 | 1,274.00 | 1,312.20 | 1,304.99 | 2.42 | 66,122.22 | 540,136 | 5.94 | 277,922 | 6.39 | 36.27 | 59 |
| 4 | 07-Nov | 1,267.00 | 1,288.40 | 1,258.40 | 1,281.20 | 1,274.80 | 0.63 | 64,560.12 | 213,066 | 2.34 | 80,393 | 1.85 | 10.25 | 17 |
| 5 | 06-Nov | 1,302.00 | 1,303.60 | 1,260.00 | 1,273.20 | 1,276.35 | -2.38 | 64,157.00 | 675,598 | 7.43 | 387,350 | 8.91 | 49.44 | 82 |
| 6 | 04-Nov | 1,344.80 | 1,346.00 | 1,301.30 | 1,304.30 | 1,315.88 | -3.01 | 65,724.14 | 381,617 | 4.19 | 176,850 | 4.07 | 23.27 | 38 |
| 7 | 03-Nov | 1,316.20 | 1,352.50 | 1,309.10 | 1,344.80 | 1,340.92 | 2.15 | 67,764.95 | 848,902 | 9.33 | 469,789 | 10.80 | 62.99 | 100 |
| 8 | 31-Oct | 1,316.00 | 1,323.00 | 1,301.50 | 1,316.50 | 1,314.76 | 0.04 | 66,338.90 | 269,394 | 2.96 | 147,895 | 3.40 | 19.44 | 31 |
| 9 | 30-Oct | 1,316.00 | 1,322.50 | 1,300.00 | 1,316.00 | 1,312.74 | 0.18 | 66,313.00 | 172,378 | 1.89 | 53,695 | 1.23 | 7.05 | 11 |
| 10 | 29-Oct | 1,283.90 | 1,319.00 | 1,278.00 | 1,313.60 | 1,306.44 | 2.85 | 66,192.77 | 452,019 | 4.97 | 193,365 | 4.45 | 25.26 | 41 |
| 11 | 28-Oct | 1,315.00 | 1,321.10 | 1,264.00 | 1,277.20 | 1,285.92 | -3.37 | 64,358.56 | 966,046 | 10.62 | 541,823 | 12.46 | 69.67 | 115 |
| 12 | 27-Oct | 1,328.90 | 1,334.60 | 1,318.00 | 1,321.70 | 1,326.14 | -0.31 | 66,600.93 | 170,609 | 1.88 | 55,608 | 1.28 | 7.37 | 12 |
| 13 | 24-Oct | 1,323.10 | 1,328.60 | 1,305.00 | 1,325.80 | 1,319.29 | -0.20 | 66,807.53 | 363,827 | 4.00 | 176,809 | 4.06 | 23.33 | 38 |
| 14 | 23-Oct | 1,319.20 | 1,333.50 | 1,306.10 | 1,328.40 | 1,326.28 | 0.70 | 66,938.55 | 874,732 | 9.61 | 660,342 | 15.18 | 87.58 | 140 |
| 15 | 21-Oct | 1,310.00 | 1,324.00 | 1,305.00 | 1,319.20 | 1,316.31 | 1.15 | 66,474.96 | 90,985 | 1.00 | 43,495 | 1.00 | 5.73 | 9 |
| 16 | 20-Oct | 1,311.80 | 1,318.80 | 1,303.00 | 1,304.20 | 1,309.66 | -0.58 | 65,719.10 | 142,498 | 1.57 | 60,784 | 1.40 | 7.96 | 13 |
| 17 | 17-Oct | 1,335.60 | 1,335.60 | 1,303.60 | 1,311.80 | 1,315.59 | -1.93 | 66,102.07 | 314,876 | 3.46 | 154,742 | 3.56 | 20.36 | 33 |
| 18 | 16-Oct | 1,309.60 | 1,340.90 | 1,295.40 | 1,337.60 | 1,325.55 | 2.13 | 67,402.14 | 959,107 | 10.54 | 575,852 | 13.24 | 76.33 | 122 |
| 19 | 15-Oct | 1,299.00 | 1,319.80 | 1,293.00 | 1,309.70 | 1,311.71 | 1.15 | 65,996.25 | 821,282 | 9.03 | 459,542 | 10.57 | 60.28 | 98 |
| 20 | 14-Oct | 1,288.00 | 1,299.00 | 1,275.00 | 1,294.80 | 1,292.03 | 0.87 | 65,245.43 | 901,908 | 9.91 | 460,894 | 10.60 | 59.55 | 98 |
| 21 | 13-Oct | 1,236.10 | 1,287.50 | 1,225.00 | 1,283.60 | 1,264.90 | 3.57 | 64,681.06 | 1,094,601 | 12.03 | 408,533 | 9.39 | 51.68 | 87 |
| 22 | 10-Oct | 1,240.50 | 1,245.80 | 1,232.50 | 1,239.30 | 1,240.52 | -0.10 | 62,448.77 | 165,273 | 1.82 | 76,661 | 1.76 | 9.51 | 16 |
| 23 | 09-Oct | 1,225.00 | 1,245.00 | 1,222.00 | 1,240.50 | 1,236.00 | 1.27 | 62,509.23 | 229,835 | 2.53 | 87,826 | 2.02 | 10.00 | 19 |
| 24 | 08-Oct | 1,249.00 | 1,253.00 | 1,221.10 | 1,225.00 | 1,233.99 | -1.21 | 61,728.00 | 409,718 | 4.50 | 132,152 | 3.04 | 16.31 | 28 |
| 25 | 07-Oct | 1,202.00 | 1,246.10 | 1,200.10 | 1,240.00 | 1,229.50 | 3.33 | 62,484.00 | 776,298 | 8.53 | 309,357 | 7.11 | 38.04 | 66 |
| 26 | 06-Oct | 1,223.90 | 1,226.40 | 1,188.00 | 1,200.00 | 1,200.31 | -1.73 | 60,468.00 | 2,472,821 | 27.18 | 1,998,812 | 45.95 | 239.92 | 424 |
| 27 | 03-Oct | 1,216.00 | 1,227.00 | 1,210.10 | 1,221.10 | 1,219.13 | 0.42 | 61,531.66 | 492,640 | 5.41 | 297,761 | 6.85 | 36.30 | 63 |
| 28 | 01-Oct | 1,220.00 | 1,227.90 | 1,208.80 | 1,216.00 | 1,215.12 | -0.24 | 61,274.00 | 342,856 | 3.77 | 211,661 | 4.87 | 25.72 | 45 |
| 29 | 30-Sep | 1,224.20 | 1,238.50 | 1,215.00 | 1,218.90 | 1,224.01 | -0.43 | 61,420.80 | 329,216 | 3.62 | 179,902 | 4.14 | 22.02 | 38 |
| 30 | 29-Sep | 1,235.10 | 1,244.90 | 1,220.00 | 1,224.20 | 1,229.51 | -0.74 | 61,687.87 | 380,269 | 4.18 | 200,444 | 4.61 | 24.64 | 43 |
| 31 | 26-Sep | 1,252.60 | 1,255.90 | 1,227.10 | 1,233.30 | 1,237.35 | -1.69 | 62,146.42 | 318,155 | 3.50 | 171,246 | 3.94 | 21.19 | 36 |
| 32 | 25-Sep | 1,264.00 | 1,268.40 | 1,242.80 | 1,254.50 | 1,257.71 | -0.78 | 63,214.70 | 363,109 | 3.99 | 201,335 | 4.63 | 25.32 | 43 |
| 33 | 24-Sep | 1,287.10 | 1,289.50 | 1,260.60 | 1,264.30 | 1,272.35 | -1.17 | 63,708.52 | 485,234 | 5.33 | 235,070 | 5.40 | 29.91 | 50 |
| 34 | 23-Sep | 1,268.00 | 1,289.30 | 1,265.40 | 1,279.30 | 1,281.35 | 0.84 | 64,464.38 | 503,712 | 5.54 | 284,326 | 6.54 | 36.43 | 60 |
| 35 | 22-Sep | 1,265.90 | 1,289.60 | 1,261.00 | 1,268.60 | 1,276.30 | 0.32 | 63,925.20 | 383,051 | 4.21 | 146,475 | 3.37 | 18.69 | 31 |
| 36 | 19-Sep | 1,285.10 | 1,297.60 | 1,261.80 | 1,264.50 | 1,269.44 | -1.56 | 63,718.60 | 868,169 | 9.54 | 607,506 | 13.97 | 77.12 | 129 |
| 37 | 18-Sep | 1,269.00 | 1,290.40 | 1,258.40 | 1,284.50 | 1,277.76 | 1.49 | 64,726.41 | 828,094 | 9.10 | 472,427 | 10.86 | 60.36 | 100 |
| 38 | 17-Sep | 1,267.90 | 1,269.50 | 1,257.70 | 1,265.60 | 1,263.45 | 0.29 | 63,774.03 | 259,253 | 2.85 | 150,217 | 3.45 | 18.98 | 32 |
| 39 | 16-Sep | 1,267.30 | 1,277.00 | 1,259.20 | 1,261.90 | 1,265.32 | -0.43 | 63,587.59 | 374,352 | 4.11 | 173,828 | 4.00 | 21.99 | 37 |
| 40 | 15-Sep | 1,268.00 | 1,278.50 | 1,262.10 | 1,267.30 | 1,270.74 | -0.04 | 63,859.70 | 285,602 | 3.14 | 180,886 | 4.16 | 22.99 | 38 |
| 41 | 12-Sep | 1,268.30 | 1,277.10 | 1,262.20 | 1,267.80 | 1,270.39 | -0.04 | 63,884.89 | 195,591 | 2.15 | 95,412 | 2.19 | 12.12 | 20 |
| 42 | 11-Sep | 1,267.00 | 1,278.90 | 1,261.20 | 1,268.30 | 1,270.63 | 0.43 | 63,910.09 | 387,142 | 4.25 | 155,115 | 3.57 | 19.71 | 33 |
| 43 | 10-Sep | 1,255.60 | 1,276.30 | 1,246.20 | 1,262.90 | 1,257.91 | 1.53 | 63,637.98 | 417,026 | 4.58 | 184,479 | 4.24 | 23.21 | 39 |
| 44 | 09-Sep | 1,261.00 | 1,266.00 | 1,239.60 | 1,243.90 | 1,244.85 | -1.26 | 62,680.56 | 558,968 | 6.14 | 371,848 | 8.55 | 46.29 | 79 |
| 45 | 08-Sep | 1,273.90 | 1,276.70 | 1,257.00 | 1,259.80 | 1,268.09 | -0.25 | 63,481.77 | 177,992 | 1.96 | 72,148 | 1.66 | 9.15 | 15 |
| 46 | 05-Sep | 1,296.70 | 1,298.90 | 1,258.00 | 1,262.90 | 1,271.07 | -2.47 | 63,637.98 | 309,076 | 3.40 | 118,397 | 2.72 | 15.05 | 25 |
| 47 | 04-Sep | 1,314.20 | 1,330.10 | 1,291.00 | 1,294.90 | 1,310.44 | -1.47 | 65,250.47 | 200,798 | 2.21 | 80,701 | 1.86 | 10.58 | 17 |
| 48 | 03-Sep | 1,305.00 | 1,316.00 | 1,294.90 | 1,314.20 | 1,307.81 | 0.74 | 66,223.00 | 350,814 | 3.86 | 136,038 | 3.13 | 17.79 | 29 |
| 49 | 02-Sep | 1,262.00 | 1,306.90 | 1,261.20 | 1,304.60 | 1,293.06 | 3.38 | 65,739.26 | 723,218 | 7.95 | 239,657 | 5.51 | 30.99 | 51 |
| 50 | 01-Sep | 1,304.90 | 1,311.90 | 1,237.10 | 1,262.00 | 1,261.70 | 2.83 | 63,592.00 | 3,371,553 | 37.06 | 522,970 | 12.02 | 65.98 | 111 |
| 51 | 29-Aug | 1,241.00 | 1,251.40 | 1,225.00 | 1,227.30 | 1,239.33 | -1.68 | 61,844.08 | 430,488 | 4.73 | 291,923 | 6.71 | 36.18 | 62 |
| 52 | 28-Aug | 1,270.20 | 1,271.80 | 1,240.00 | 1,248.30 | 1,254.55 | -1.72 | 62,902.28 | 590,424 | 6.49 | 357,898 | 8.23 | 44.90 | 76 |
| 53 | 26-Aug | 1,282.00 | 1,284.90 | 1,261.10 | 1,270.20 | 1,270.06 | -0.96 | 64,005.83 | 711,255 | 7.82 | 503,039 | 11.57 | 63.89 | 107 |
| 54 | 25-Aug | 1,269.30 | 1,290.00 | 1,264.80 | 1,282.50 | 1,279.70 | 0.04 | 64,625.63 | 362,874 | 3.99 | 152,457 | 3.51 | 19.51 | 32 |
| 55 | 22-Aug | 1,291.80 | 1,294.50 | 1,270.00 | 1,282.00 | 1,279.43 | -0.76 | 64,600.00 | 327,330 | 3.60 | 108,092 | 2.49 | 13.83 | 23 |
| 56 | 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 | 14.55 | 949,479 | 21.83 | 123.18 | 202 |
| 57 | 20-Aug | 1,298.00 | 1,301.90 | 1,282.70 | 1,285.30 | 1,290.68 | -0.93 | 64,766.72 | 799,579 | 8.79 | 521,822 | 12.00 | 67.35 | 111 |
| 58 | 19-Aug | 1,302.00 | 1,309.90 | 1,288.50 | 1,297.40 | 1,295.52 | -0.32 | 65,376.45 | 917,897 | 10.09 | 625,879 | 14.39 | 81.08 | 133 |
| 59 | 18-Aug | 1,340.20 | 1,344.00 | 1,295.20 | 1,301.60 | 1,312.09 | -2.11 | 65,588.09 | 373,981 | 4.11 | 199,909 | 4.60 | 26.23 | 42 |
| 60 | 14-Aug | 1,366.90 | 1,366.90 | 1,327.30 | 1,329.60 | 1,339.74 | -2.39 | 66,999.02 | 772,075 | 8.49 | 546,372 | 12.56 | 73.20 | 116 |
| 61 | 13-Aug | 1,360.00 | 1,376.00 | 1,350.00 | 1,362.10 | 1,362.43 | 0.29 | 68,636.70 | 211,541 | 2.32 | 92,402 | 2.12 | 12.59 | 20 |
| 62 | 12-Aug | 1,346.30 | 1,360.60 | 1,345.20 | 1,358.10 | 1,355.61 | 0.97 | 68,435.14 | 207,267 | 2.28 | 117,653 | 2.70 | 15.95 | 25 |
| 63 | 11-Aug | 1,335.00 | 1,354.00 | 1,327.10 | 1,345.00 | 1,344.10 | 0.69 | 67,775.00 | 304,004 | 3.34 | 196,861 | 4.53 | 26.46 | 42 |
| 64 | 08-Aug | 1,357.50 | 1,368.90 | 1,330.10 | 1,335.80 | 1,344.15 | -1.60 | 67,311.44 | 428,142 | 4.71 | 218,538 | 5.02 | 29.37 | 47 |
| 65 | 07-Aug | 1,309.90 | 1,360.00 | 1,309.10 | 1,357.50 | 1,345.23 | 2.85 | 68,404.91 | 575,035 | 6.32 | 128,100 | 2.95 | 17.23 | 27 |
| 66 | 06-Aug | 1,290.00 | 1,338.00 | 1,272.00 | 1,319.90 | 1,318.31 | 0.48 | 66,510.23 | 944,308 | 10.38 | 179,941 | 4.14 | 23.72 | 39 |
| 67 | 05-Aug | 1,313.00 | 1,325.30 | 1,280.10 | 1,313.60 | 1,304.49 | 0.11 | 66,192.77 | 687,764 | 7.56 | 350,835 | 8.07 | 45.77 | 75 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC