| 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 | 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 | Float14: 0.59 | ||||
| High/Low Price | Quarter: 1,547.0 / 1,207.25 | Month: 1,547.0 / 1,225.0 | Week: 1,472.5 / 1,405.5 | Day: 1,418.2 / 1,389.1 | Float67: 0.55 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,395.00 | 1,418.20 | 1,389.10 | 1,398.70 | 1,404.89 | 0.60 | 70,480.99 | 960,328 | 4.15 | 362,597 | 4.30 | 50.94 | 0.78 |
| 2 | 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 | 4.51 | 328,146 | 3.90 | 46.83 | 0.70 |
| 3 | 19-May | 1,449.90 | 1,469.80 | 1,421.30 | 1,424.30 | 1,443.48 | -1.28 | 71,770.98 | 568,203 | 2.46 | 265,214 | 3.15 | 38.28 | 0.56 |
| 4 | 16-May | 1,443.00 | 1,460.00 | 1,432.50 | 1,442.80 | 1,443.51 | 0.70 | 72,703.20 | 513,476 | 2.22 | 182,851 | 2.17 | 26.39 | 0.39 |
| 5 | 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 | 5.34 | 345,218 | 4.10 | 49.39 | 0.73 |
| 6 | 14-May | 1,430.00 | 1,469.00 | 1,420.20 | 1,449.90 | 1,446.73 | 1.62 | 73,060.97 | 706,479 | 3.06 | 350,794 | 4.16 | 50.75 | 0.74 |
| 7 | 13-May | 1,465.00 | 1,468.90 | 1,423.00 | 1,426.80 | 1,435.16 | -2.62 | 71,896.96 | 699,179 | 3.02 | 387,698 | 4.60 | 55.64 | 0.82 |
| 8 | 12-May | 1,430.00 | 1,472.00 | 1,413.10 | 1,465.20 | 1,453.97 | 6.82 | 73,831.95 | 678,744 | 2.94 | 287,687 | 3.42 | 41.83 | 0.61 |
| 9 | 09-May | 1,390.00 | 1,412.30 | 1,367.40 | 1,371.70 | 1,378.64 | -3.40 | 69,120.45 | 711,136 | 3.08 | 340,552 | 4.04 | 46.95 | 0.72 |
| 10 | 08-May | 1,493.60 | 1,510.20 | 1,411.10 | 1,420.00 | 1,447.39 | -5.45 | 71,554.00 | 528,111 | 2.28 | 193,564 | 2.30 | 28.02 | 0.41 |
| 11 | 07-May | 1,409.30 | 1,504.80 | 1,409.30 | 1,501.90 | 1,490.33 | 2.71 | 75,681.27 | 511,125 | 2.21 | 244,425 | 2.90 | 36.43 | 0.51 |
| 12 | 06-May | 1,485.20 | 1,509.90 | 1,451.00 | 1,462.30 | 1,479.11 | -1.06 | 73,685.82 | 285,336 | 1.23 | 102,832 | 1.22 | 15.21 | 0.22 |
| 13 | 05-May | 1,490.40 | 1,492.60 | 1,455.40 | 1,477.90 | 1,474.16 | -0.84 | 74,471.90 | 682,821 | 2.95 | 340,713 | 4.05 | 50.23 | 0.72 |
| 14 | 02-May | 1,540.00 | 1,555.00 | 1,481.70 | 1,490.40 | 1,510.18 | -3.16 | 75,101.78 | 329,302 | 1.42 | 165,529 | 1.97 | 25.00 | 0.35 |
| 15 | 30-Apr | 1,546.20 | 1,578.70 | 1,525.00 | 1,539.10 | 1,542.57 | -1.00 | 77,555.79 | 575,987 | 2.49 | 356,370 | 4.23 | 54.97 | 0.75 |
| 16 | 29-Apr | 1,567.00 | 1,586.00 | 1,546.10 | 1,554.60 | 1,565.70 | -0.15 | 78,336.84 | 301,597 | 1.30 | 151,443 | 1.80 | 23.71 | 0.32 |
| 17 | 28-Apr | 1,538.50 | 1,586.20 | 1,538.40 | 1,557.00 | 1,563.21 | 1.20 | 78,457.00 | 231,208 | 1.00 | 84,226 | 1.00 | 13.17 | 0.18 |
| 18 | 25-Apr | 1,600.60 | 1,609.00 | 1,521.90 | 1,538.60 | 1,548.96 | -3.88 | 77,530.60 | 294,520 | 1.27 | 117,264 | 1.39 | 18.16 | 0.25 |
| 19 | 24-Apr | 1,609.90 | 1,616.70 | 1,596.00 | 1,600.70 | 1,602.91 | -0.55 | 80,659.84 | 273,185 | 1.18 | 156,775 | 1.86 | 25.13 | 0.33 |
| 20 | 23-Apr | 1,594.80 | 1,614.80 | 1,571.90 | 1,609.60 | 1,601.10 | 1.26 | 81,108.31 | 278,065 | 1.20 | 110,586 | 1.31 | 17.71 | 0.23 |
| 21 | 22-Apr | 1,599.60 | 1,622.00 | 1,586.10 | 1,589.50 | 1,602.09 | -0.19 | 80,095.47 | 334,510 | 1.45 | 183,125 | 2.17 | 29.34 | 0.39 |
| 22 | 21-Apr | 1,600.00 | 1,622.20 | 1,588.00 | 1,592.50 | 1,602.87 | 0.09 | 80,246.64 | 328,035 | 1.42 | 166,611 | 1.98 | 26.71 | 0.35 |
| 23 | 17-Apr | 1,591.50 | 1,609.90 | 1,580.20 | 1,591.00 | 1,590.80 | -0.88 | 80,171.00 | 243,465 | 1.05 | 121,870 | 1.45 | 19.39 | 0.26 |
| 24 | 16-Apr | 1,625.00 | 1,640.00 | 1,587.00 | 1,605.20 | 1,612.04 | -1.13 | 80,886.60 | 351,590 | 1.52 | 175,208 | 2.08 | 28.24 | 0.37 |
| 25 | 15-Apr | 1,599.90 | 1,628.00 | 1,570.80 | 1,623.60 | 1,610.32 | 3.93 | 81,813.78 | 487,077 | 2.11 | 258,606 | 3.07 | 41.64 | 0.54 |
| 26 | 11-Apr | 1,551.60 | 1,568.55 | 1,530.50 | 1,562.15 | 1,554.68 | 2.04 | 78,717.29 | 708,281 | 3.06 | 408,586 | 4.85 | 63.52 | 0.86 |
| 27 | 09-Apr | 1,504.55 | 1,535.35 | 1,484.45 | 1,530.90 | 1,516.48 | 1.40 | 77,142.59 | 383,342 | 1.66 | 178,400 | 2.12 | 27.05 | 0.38 |
| 28 | 08-Apr | 1,534.60 | 1,535.00 | 1,482.00 | 1,509.75 | 1,505.68 | 0.87 | 76,076.84 | 255,617 | 1.11 | 93,388 | 1.11 | 14.06 | 0.20 |
| 29 | 07-Apr | 1,383.35 | 1,511.70 | 1,383.35 | 1,496.70 | 1,476.23 | -2.63 | 75,419.24 | 294,552 | 1.27 | 92,268 | 1.10 | 13.62 | 0.19 |
| 30 | 04-Apr | 1,552.00 | 1,567.75 | 1,504.75 | 1,537.05 | 1,531.33 | -0.96 | 77,452.49 | 555,099 | 2.40 | 213,174 | 2.53 | 32.64 | 0.45 |
| 31 | 03-Apr | 1,499.60 | 1,561.30 | 1,499.35 | 1,552.00 | 1,538.53 | 2.80 | 78,205.00 | 571,040 | 2.47 | 224,059 | 2.66 | 34.47 | 0.47 |
| 32 | 02-Apr | 1,516.00 | 1,519.90 | 1,492.00 | 1,509.70 | 1,505.43 | 0.63 | 76,074.32 | 403,452 | 1.74 | 194,368 | 2.31 | 29.26 | 0.41 |
| 33 | 01-Apr | 1,482.45 | 1,508.00 | 1,473.00 | 1,500.30 | 1,497.12 | 0.90 | 75,600.65 | 252,185 | 1.09 | 118,973 | 1.41 | 17.81 | 0.25 |
| 34 | 28-Mar | 1,501.95 | 1,534.50 | 1,483.05 | 1,486.85 | 1,509.19 | -1.01 | 74,922.90 | 461,042 | 1.99 | 146,470 | 1.74 | 22.11 | 0.31 |
| 35 | 27-Mar | 1,495.40 | 1,508.15 | 1,471.45 | 1,501.95 | 1,492.75 | 0.14 | 75,683.79 | 511,336 | 2.21 | 260,325 | 3.09 | 38.86 | 0.55 |
| 36 | 26-Mar | 1,493.95 | 1,518.90 | 1,489.05 | 1,499.90 | 1,504.18 | 0.52 | 75,580.49 | 472,531 | 2.04 | 245,011 | 2.91 | 36.85 | 0.52 |
| 37 | 25-Mar | 1,539.00 | 1,542.90 | 1,478.40 | 1,492.10 | 1,496.12 | -2.48 | 75,187.45 | 696,251 | 3.01 | 519,499 | 6.17 | 77.72 | 1.09 |
| 38 | 24-Mar | 1,509.00 | 1,547.00 | 1,509.00 | 1,530.10 | 1,534.38 | 2.11 | 77,102.28 | 644,359 | 2.79 | 290,645 | 3.45 | 44.60 | 0.61 |
| 39 | 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 | 4.43 | 627,627 | 7.45 | 93.60 | 1.32 |
| 40 | 20-Mar | 1,440.50 | 1,473.20 | 1,428.05 | 1,468.60 | 1,452.64 | 1.95 | 74,003.27 | 685,073 | 2.96 | 305,637 | 3.63 | 44.40 | 0.64 |
| 41 | 19-Mar | 1,391.00 | 1,449.90 | 1,381.95 | 1,440.50 | 1,424.60 | 4.69 | 72,587.31 | 714,540 | 3.09 | 293,584 | 3.49 | 41.82 | 0.62 |
| 42 | 18-Mar | 1,322.25 | 1,381.95 | 1,307.95 | 1,375.95 | 1,359.47 | 4.97 | 69,334.61 | 836,945 | 3.62 | 389,032 | 4.62 | 52.89 | 0.82 |
| 43 | 17-Mar | 1,292.55 | 1,337.95 | 1,282.50 | 1,310.80 | 1,309.76 | 1.52 | 66,051.68 | 487,213 | 2.11 | 144,426 | 1.71 | 18.92 | 0.30 |
| 44 | 13-Mar | 1,319.85 | 1,329.40 | 1,282.45 | 1,291.20 | 1,306.95 | -1.88 | 65,064.03 | 228,014 | 0.99 | 86,110 | 1.02 | 11.25 | 0.18 |
| 45 | 12-Mar | 1,341.00 | 1,353.55 | 1,302.00 | 1,315.90 | 1,317.15 | -1.38 | 66,308.67 | 239,088 | 1.03 | 69,962 | 0.83 | 9.22 | 0.15 |
| 46 | 11-Mar | 1,322.25 | 1,353.95 | 1,303.85 | 1,334.35 | 1,334.57 | -1.15 | 67,238.37 | 439,957 | 1.90 | 149,015 | 1.77 | 19.89 | 0.31 |
| 47 | 10-Mar | 1,332.00 | 1,391.95 | 1,332.00 | 1,349.85 | 1,369.53 | 1.34 | 68,019.42 | 833,274 | 3.60 | 152,435 | 1.81 | 20.88 | 0.32 |
| 48 | 07-Mar | 1,326.00 | 1,363.45 | 1,320.15 | 1,332.00 | 1,339.97 | 0.39 | 67,119.00 | 620,985 | 2.69 | 201,892 | 2.40 | 27.05 | 0.43 |
| 49 | 06-Mar | 1,311.00 | 1,330.80 | 1,301.35 | 1,326.85 | 1,318.31 | 1.19 | 66,860.44 | 349,457 | 1.51 | 142,571 | 1.69 | 18.80 | 0.30 |
| 50 | 05-Mar | 1,268.00 | 1,314.20 | 1,268.00 | 1,311.25 | 1,298.02 | 2.71 | 66,074.35 | 385,085 | 1.67 | 159,213 | 1.89 | 20.67 | 0.34 |
| 51 | 04-Mar | 1,248.50 | 1,283.20 | 1,225.00 | 1,276.70 | 1,263.74 | 0.75 | 64,333.37 | 395,698 | 1.71 | 167,828 | 1.99 | 21.21 | 0.35 |
| 52 | 03-Mar | 1,270.30 | 1,289.90 | 1,232.05 | 1,267.25 | 1,255.79 | 0.34 | 63,857.18 | 444,579 | 1.92 | 234,639 | 2.79 | 29.47 | 0.49 |
| 53 | 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 | 10.21 | 1,523,003 | 18.08 | 191.75 | 3.21 |
| 54 | 27-Feb | 1,322.50 | 1,335.60 | 1,295.55 | 1,312.70 | 1,309.89 | -0.74 | 66,147.42 | 377,025 | 1.63 | 151,239 | 1.80 | 19.81 | 0.32 |
| 55 | 25-Feb | 1,300.10 | 1,343.55 | 1,286.15 | 1,322.50 | 1,328.73 | 1.47 | 66,641.24 | 952,901 | 4.12 | 390,200 | 4.63 | 51.85 | 0.82 |
| 56 | 24-Feb | 1,265.00 | 1,309.00 | 1,254.50 | 1,303.30 | 1,289.65 | 1.09 | 65,673.75 | 451,488 | 1.95 | 213,020 | 2.53 | 27.47 | 0.45 |
| 57 | 21-Feb | 1,259.00 | 1,294.00 | 1,252.10 | 1,289.30 | 1,276.37 | 2.33 | 64,968.28 | 479,150 | 2.07 | 164,046 | 1.95 | 20.94 | 0.35 |
| 58 | 20-Feb | 1,257.95 | 1,273.95 | 1,235.10 | 1,259.95 | 1,254.39 | 0.10 | 63,489.33 | 749,886 | 3.24 | 431,351 | 5.12 | 54.11 | 0.91 |
| 59 | 19-Feb | 1,236.25 | 1,263.40 | 1,215.00 | 1,258.70 | 1,249.69 | 1.91 | 63,426.34 | 552,892 | 2.39 | 271,281 | 3.22 | 33.90 | 0.57 |
| 60 | 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 | 6.11 | 1,233,717 | 14.65 | 151.99 | 2.60 |
| 61 | 17-Feb | 1,237.65 | 1,244.10 | 1,207.25 | 1,239.35 | 1,229.34 | 0.13 | 62,451.29 | 374,969 | 1.62 | 167,203 | 1.99 | 20.55 | 0.35 |
| 62 | 14-Feb | 1,270.35 | 1,282.50 | 1,216.75 | 1,237.70 | 1,235.12 | -1.43 | 62,368.14 | 420,303 | 1.82 | 179,805 | 2.13 | 22.21 | 0.38 |
| 63 | 13-Feb | 1,270.85 | 1,279.00 | 1,250.60 | 1,255.70 | 1,265.13 | -1.03 | 63,275.17 | 361,459 | 1.56 | 155,221 | 1.84 | 19.64 | 0.33 |
| 64 | 12-Feb | 1,278.00 | 1,282.35 | 1,241.55 | 1,268.80 | 1,263.53 | -1.06 | 63,935.28 | 538,656 | 2.33 | 222,789 | 2.65 | 28.15 | 0.47 |
| 65 | 11-Feb | 1,353.50 | 1,358.15 | 1,274.40 | 1,282.35 | 1,296.79 | -5.02 | 64,618.07 | 534,202 | 2.31 | 187,724 | 2.23 | 24.34 | 0.40 |
| 66 | 10-Feb | 1,409.00 | 1,420.00 | 1,347.10 | 1,350.15 | 1,370.14 | -4.06 | 68,034.54 | 417,977 | 1.81 | 159,027 | 1.89 | 21.79 | 0.34 |
| 67 | 07-Feb | 1,380.00 | 1,409.80 | 1,364.10 | 1,407.30 | 1,393.47 | 2.37 | 70,914.35 | 721,914 | 3.12 | 299,011 | 3.55 | 41.67 | 0.63 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC