| 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: 1,432.35 | 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 / 9.43 / 21.9 / 9.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 48 | ||||
| High/Low Price | Quarter: 1,547.0 / 1,207.25 | Month: 1,555.0 / 1,361.0 | Week: 1,480.5 / 1,428.1 | Day: 1,438.5 / 1,399.0 | Sis67: 53 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 1,402.00 | 1,415.50 | 1,387.30 | 1,401.90 | 1,400.57 | 0.52 | 70,642.24 | 834,234 | 5.21 | 454,609 | 5.65 | 63.67 | 98 |
| 37 | 22-May | 1,398.80 | 1,405.90 | 1,380.00 | 1,394.60 | 1,395.53 | -0.29 | 70,274.39 | 496,523 | 3.10 | 219,739 | 2.73 | 30.67 | 47 |
| 38 | 21-May | 1,395.00 | 1,418.20 | 1,389.10 | 1,398.70 | 1,404.89 | 0.60 | 70,480.99 | 960,328 | 6.00 | 362,597 | 4.50 | 50.94 | 78 |
| 39 | 20-May | 1,440.00 | 1,471.70 | 1,382.10 | 1,390.40 | 1,427.09 | -2.38 | 70,062.75 | 1,043,014 | 6.52 | 328,146 | 4.08 | 46.83 | 70 |
| 40 | 19-May | 1,449.90 | 1,469.80 | 1,421.30 | 1,424.30 | 1,443.48 | -1.28 | 71,770.98 | 568,203 | 3.55 | 265,214 | 3.30 | 38.28 | 56 |
| 41 | 16-May | 1,443.00 | 1,460.00 | 1,432.50 | 1,442.80 | 1,443.51 | 0.70 | 72,703.20 | 513,476 | 3.21 | 182,851 | 2.27 | 26.39 | 39 |
| 42 | 15-May | 1,469.90 | 1,472.50 | 1,405.50 | 1,432.70 | 1,430.76 | -1.19 | 72,194.26 | 1,234,033 | 7.71 | 345,218 | 4.29 | 49.39 | 73 |
| 43 | 14-May | 1,430.00 | 1,469.00 | 1,420.20 | 1,449.90 | 1,446.73 | 1.62 | 73,060.97 | 706,479 | 4.41 | 350,794 | 4.36 | 50.75 | 74 |
| 44 | 13-May | 1,465.00 | 1,468.90 | 1,423.00 | 1,426.80 | 1,435.16 | -2.62 | 71,896.96 | 699,179 | 4.37 | 387,698 | 4.82 | 55.64 | 82 |
| 45 | 12-May | 1,430.00 | 1,472.00 | 1,413.10 | 1,465.20 | 1,453.97 | 6.82 | 73,831.95 | 678,744 | 4.24 | 287,687 | 3.57 | 41.83 | 61 |
| 46 | 09-May | 1,390.00 | 1,412.30 | 1,367.40 | 1,371.70 | 1,378.64 | -3.40 | 69,120.45 | 711,136 | 4.44 | 340,552 | 4.23 | 46.95 | 72 |
| 47 | 08-May | 1,493.60 | 1,510.20 | 1,411.10 | 1,420.00 | 1,447.39 | -5.45 | 71,554.00 | 528,111 | 3.30 | 193,564 | 2.40 | 28.02 | 41 |
| 48 | 07-May | 1,409.30 | 1,504.80 | 1,409.30 | 1,501.90 | 1,490.33 | 2.71 | 75,681.27 | 511,125 | 3.19 | 244,425 | 3.04 | 36.43 | 51 |
| 49 | 06-May | 1,485.20 | 1,509.90 | 1,451.00 | 1,462.30 | 1,479.11 | -1.06 | 73,685.82 | 285,336 | 1.78 | 102,832 | 1.28 | 15.21 | 22 |
| 50 | 05-May | 1,490.40 | 1,492.60 | 1,455.40 | 1,477.90 | 1,474.16 | -0.84 | 74,471.90 | 682,821 | 4.27 | 340,713 | 4.23 | 50.23 | 72 |
| 51 | 02-May | 1,540.00 | 1,555.00 | 1,481.70 | 1,490.40 | 1,510.18 | -3.16 | 75,101.78 | 329,302 | 2.06 | 165,529 | 2.06 | 25.00 | 35 |
| 52 | 30-Apr | 1,546.20 | 1,578.70 | 1,525.00 | 1,539.10 | 1,542.57 | -1.00 | 77,555.79 | 575,987 | 3.60 | 356,370 | 4.43 | 54.97 | 75 |
| 53 | 29-Apr | 1,567.00 | 1,586.00 | 1,546.10 | 1,554.60 | 1,565.70 | -0.15 | 78,336.84 | 301,597 | 1.88 | 151,443 | 1.88 | 23.71 | 32 |
| 54 | 28-Apr | 1,538.50 | 1,586.20 | 1,538.40 | 1,557.00 | 1,563.21 | 1.20 | 78,457.00 | 231,208 | 1.44 | 84,226 | 1.05 | 13.17 | 18 |
| 55 | 25-Apr | 1,600.60 | 1,609.00 | 1,521.90 | 1,538.60 | 1,548.96 | -3.88 | 77,530.60 | 294,520 | 1.84 | 117,264 | 1.46 | 18.16 | 25 |
| 56 | 24-Apr | 1,609.90 | 1,616.70 | 1,596.00 | 1,600.70 | 1,602.91 | -0.55 | 80,659.84 | 273,185 | 1.71 | 156,775 | 1.95 | 25.13 | 33 |
| 57 | 23-Apr | 1,594.80 | 1,614.80 | 1,571.90 | 1,609.60 | 1,601.10 | 1.26 | 81,108.31 | 278,065 | 1.74 | 110,586 | 1.37 | 17.71 | 23 |
| 58 | 22-Apr | 1,599.60 | 1,622.00 | 1,586.10 | 1,589.50 | 1,602.09 | -0.19 | 80,095.47 | 334,510 | 2.09 | 183,125 | 2.28 | 29.34 | 39 |
| 59 | 21-Apr | 1,600.00 | 1,622.20 | 1,588.00 | 1,592.50 | 1,602.87 | 0.09 | 80,246.64 | 328,035 | 2.05 | 166,611 | 2.07 | 26.71 | 35 |
| 60 | 17-Apr | 1,591.50 | 1,609.90 | 1,580.20 | 1,591.00 | 1,590.80 | -0.88 | 80,171.00 | 243,465 | 1.52 | 121,870 | 1.51 | 19.39 | 26 |
| 61 | 16-Apr | 1,625.00 | 1,640.00 | 1,587.00 | 1,605.20 | 1,612.04 | -1.13 | 80,886.60 | 351,590 | 2.20 | 175,208 | 2.18 | 28.24 | 37 |
| 62 | 15-Apr | 1,599.90 | 1,628.00 | 1,570.80 | 1,623.60 | 1,610.32 | 3.93 | 81,813.78 | 487,077 | 3.04 | 258,606 | 3.21 | 41.64 | 54 |
| 63 | 11-Apr | 1,551.60 | 1,568.55 | 1,530.50 | 1,562.15 | 1,554.68 | 2.04 | 78,717.29 | 708,281 | 4.43 | 408,586 | 5.08 | 63.52 | 86 |
| 64 | 09-Apr | 1,504.55 | 1,535.35 | 1,484.45 | 1,530.90 | 1,516.48 | 1.40 | 77,142.59 | 383,342 | 2.40 | 178,400 | 2.22 | 27.05 | 38 |
| 65 | 08-Apr | 1,534.60 | 1,535.00 | 1,482.00 | 1,509.75 | 1,505.68 | 0.87 | 76,076.84 | 255,617 | 1.60 | 93,388 | 1.16 | 14.06 | 20 |
| 66 | 07-Apr | 1,383.35 | 1,511.70 | 1,383.35 | 1,496.70 | 1,476.23 | -2.63 | 75,419.24 | 294,552 | 1.84 | 92,268 | 1.15 | 13.62 | 19 |
| 67 | 04-Apr | 1,552.00 | 1,567.75 | 1,504.75 | 1,537.05 | 1,531.33 | -0.96 | 77,452.49 | 555,099 | 3.47 | 213,174 | 2.65 | 32.64 | 45 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC