| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 1,067.7 | Mkt_Cap Category: Large-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 625 | High52 Date: 02-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: 983.06 | Low52 Price: 744.9 | Barrier: 946.55; Drift%: 4.03 |
| Basic Industry: Power - Transmission | Total Equity: 1,201,282,642 | Low52 Date: 05-Sep-2025 | SHP: 71.19 / 13.47 / 10.14 / 5.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 178 | ||||
| High/Low Price | Quarter: 894.9 / 639.45 | Month: 1,033.0 / 946.35 | Week: 1,051.8 / 993.15 | Day: 999.5 / 975.0 | Sis67: 102 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 988.10 | 999.50 | 975.00 | 986.25 | 986.41 | -0.51 | 118,476.50 | 1,498,986 | 3.31 | 528,056 | 2.90 | 52.09 | 85 |
| 2 | 06-Apr | 941.90 | 999.65 | 936.10 | 991.35 | 973.95 | 5.28 | 119,089.15 | 2,083,508 | 4.59 | 658,888 | 3.62 | 64.17 | 105 |
| 3 | 02-Apr | 940.00 | 946.55 | 903.15 | 941.60 | 920.20 | -1.57 | 113,112.77 | 1,748,061 | 3.85 | 331,011 | 1.82 | 30.46 | 53 |
| 4 | 01-Apr | 953.95 | 982.45 | 947.10 | 956.60 | 967.05 | 2.32 | 114,914.70 | 1,333,686 | 2.94 | 517,303 | 2.84 | 50.03 | 83 |
| 5 | 30-Mar | 950.20 | 957.60 | 930.30 | 934.90 | 940.42 | -2.21 | 112,307.91 | 1,714,851 | 3.78 | 790,728 | 4.35 | 74.36 | 127 |
| 6 | 27-Mar | 985.00 | 986.00 | 953.50 | 956.00 | 962.32 | -3.47 | 114,842.00 | 1,357,130 | 2.99 | 574,690 | 3.16 | 55.30 | 92 |
| 7 | 25-Mar | 971.90 | 999.00 | 970.30 | 990.40 | 988.21 | 2.39 | 118,975.03 | 1,256,696 | 2.77 | 550,528 | 3.03 | 54.40 | 88 |
| 8 | 24-Mar | 970.10 | 976.30 | 935.40 | 967.30 | 962.72 | 2.15 | 116,200.07 | 2,325,440 | 5.13 | 1,379,276 | 7.58 | 132.79 | 221 |
| 9 | 23-Mar | 1,000.00 | 1,000.90 | 935.70 | 946.90 | 947.78 | -6.24 | 113,749.45 | 8,950,325 | 19.74 | 7,064,815 | 38.83 | 669.59 | 1,131 |
| 10 | 20-Mar | 1,022.90 | 1,043.00 | 1,005.60 | 1,009.90 | 1,019.58 | 0.46 | 121,317.53 | 1,871,563 | 4.13 | 953,380 | 5.24 | 97.20 | 153 |
| 11 | 19-Mar | 1,014.50 | 1,025.90 | 999.10 | 1,005.30 | 1,012.79 | -3.03 | 120,764.94 | 719,181 | 1.59 | 200,292 | 1.10 | 20.29 | 32 |
| 12 | 18-Mar | 1,000.00 | 1,043.80 | 1,000.00 | 1,036.70 | 1,027.32 | 3.61 | 124,536.97 | 1,643,508 | 3.62 | 735,760 | 4.04 | 75.59 | 118 |
| 13 | 17-Mar | 1,008.60 | 1,008.60 | 972.00 | 1,000.60 | 986.98 | 0.41 | 120,200.34 | 1,607,115 | 3.54 | 607,335 | 3.34 | 59.94 | 97 |
| 14 | 16-Mar | 987.50 | 1,014.30 | 969.90 | 996.50 | 986.74 | 0.42 | 119,707.82 | 1,628,015 | 3.59 | 700,238 | 3.85 | 69.10 | 112 |
| 15 | 13-Mar | 1,008.10 | 1,027.30 | 980.00 | 992.30 | 1,000.57 | -1.20 | 119,203.28 | 2,240,508 | 4.94 | 789,320 | 4.34 | 78.98 | 126 |
| 16 | 12-Mar | 987.00 | 1,019.00 | 976.00 | 1,004.40 | 1,001.55 | 1.25 | 120,656.83 | 1,132,800 | 2.50 | 361,174 | 1.98 | 36.17 | 58 |
| 17 | 11-Mar | 1,010.00 | 1,031.60 | 987.40 | 992.00 | 1,006.32 | -2.13 | 119,167.00 | 858,594 | 1.89 | 201,150 | 1.11 | 20.24 | 32 |
| 18 | 10-Mar | 993.10 | 1,022.50 | 980.70 | 1,013.60 | 1,006.29 | 3.28 | 121,762.01 | 2,120,819 | 4.68 | 1,020,248 | 5.61 | 102.67 | 163 |
| 19 | 09-Mar | 970.50 | 986.90 | 958.10 | 981.40 | 972.42 | -1.12 | 117,893.88 | 1,176,014 | 2.59 | 499,837 | 2.75 | 48.61 | 80 |
| 20 | 06-Mar | 980.00 | 1,007.70 | 979.80 | 992.50 | 995.38 | 0.47 | 119,227.30 | 1,529,030 | 3.37 | 735,853 | 4.04 | 73.25 | 118 |
| 21 | 05-Mar | 965.40 | 994.00 | 965.40 | 987.90 | 979.20 | 2.85 | 118,674.71 | 1,006,629 | 2.22 | 456,842 | 2.51 | 44.73 | 73 |
| 22 | 04-Mar | 956.40 | 968.50 | 948.80 | 960.50 | 959.15 | -1.21 | 115,383.20 | 1,778,566 | 3.92 | 915,397 | 5.03 | 87.80 | 147 |
| 23 | 02-Mar | 961.00 | 988.00 | 951.00 | 972.30 | 971.27 | -3.88 | 116,800.71 | 1,362,542 | 3.00 | 422,108 | 2.32 | 41.00 | 68 |
| 24 | 27-Feb | 1,022.00 | 1,034.40 | 1,008.00 | 1,011.55 | 1,025.02 | -1.21 | 121,515.75 | 702,337 | 1.55 | 271,004 | 1.49 | 27.78 | 43 |
| 25 | 26-Feb | 1,023.20 | 1,036.20 | 1,009.00 | 1,023.95 | 1,022.42 | 1.08 | 123,005.34 | 1,114,743 | 2.46 | 338,127 | 1.86 | 34.57 | 54 |
| 26 | 25-Feb | 1,041.00 | 1,051.80 | 1,007.55 | 1,013.00 | 1,022.50 | -2.32 | 121,689.00 | 1,394,329 | 3.07 | 546,889 | 3.01 | 55.92 | 88 |
| 27 | 24-Feb | 999.75 | 1,045.00 | 993.70 | 1,037.10 | 1,018.45 | 3.32 | 124,585.02 | 1,356,273 | 2.99 | 620,718 | 3.41 | 63.22 | 99 |
| 28 | 23-Feb | 1,003.10 | 1,010.00 | 993.15 | 1,003.80 | 1,003.35 | 0.57 | 120,584.75 | 1,266,712 | 2.79 | 631,163 | 3.47 | 63.33 | 101 |
| 29 | 20-Feb | 995.05 | 1,010.30 | 984.35 | 998.10 | 995.83 | -0.90 | 119,900.02 | 2,534,563 | 5.59 | 1,319,939 | 7.25 | 131.44 | 211 |
| 30 | 19-Feb | 1,035.00 | 1,036.10 | 1,003.30 | 1,007.20 | 1,016.43 | -2.75 | 120,993.19 | 917,451 | 2.02 | 374,986 | 2.06 | 38.11 | 60 |
| 31 | 18-Feb | 1,033.55 | 1,038.80 | 1,018.30 | 1,035.70 | 1,028.73 | 0.53 | 124,416.84 | 565,965 | 1.25 | 188,441 | 1.04 | 19.39 | 30 |
| 32 | 17-Feb | 1,002.00 | 1,035.00 | 996.00 | 1,030.20 | 1,021.73 | 2.67 | 123,756.14 | 1,460,922 | 3.22 | 513,361 | 2.82 | 52.45 | 82 |
| 33 | 16-Feb | 977.00 | 1,007.50 | 972.30 | 1,003.45 | 995.55 | 1.56 | 120,542.71 | 976,113 | 2.15 | 372,512 | 2.05 | 37.09 | 60 |
| 34 | 13-Feb | 1,017.00 | 1,017.00 | 979.00 | 988.00 | 988.97 | -3.40 | 118,686.00 | 1,657,616 | 3.66 | 893,572 | 4.91 | 88.37 | 143 |
| 35 | 12-Feb | 1,030.00 | 1,037.00 | 1,020.00 | 1,022.80 | 1,025.82 | -1.06 | 122,867.19 | 772,484 | 1.70 | 288,089 | 1.58 | 29.55 | 46 |
| 36 | 11-Feb | 1,014.00 | 1,037.00 | 1,009.85 | 1,033.80 | 1,028.76 | 1.68 | 124,188.60 | 929,372 | 2.05 | 388,073 | 2.13 | 39.92 | 62 |
| 37 | 10-Feb | 1,033.90 | 1,033.90 | 1,002.50 | 1,016.75 | 1,020.24 | -1.53 | 122,140.41 | 1,014,007 | 2.24 | 309,056 | 1.70 | 31.53 | 49 |
| 38 | 09-Feb | 1,023.80 | 1,040.00 | 1,023.30 | 1,032.50 | 1,030.95 | 1.45 | 124,032.43 | 1,002,729 | 2.21 | 465,278 | 2.56 | 47.97 | 74 |
| 39 | 06-Feb | 1,010.40 | 1,025.95 | 1,001.50 | 1,017.70 | 1,013.26 | 0.62 | 122,254.53 | 1,811,726 | 4.00 | 724,991 | 3.98 | 73.46 | 104 |
| 40 | 05-Feb | 980.00 | 1,016.50 | 980.00 | 1,011.45 | 1,000.82 | 2.36 | 121,503.73 | 1,770,119 | 3.90 | 447,158 | 2.46 | 44.75 | 64 |
| 41 | 04-Feb | 961.55 | 1,002.15 | 957.70 | 988.15 | 984.70 | 1.41 | 118,704.74 | 1,645,647 | 3.63 | 459,560 | 2.53 | 45.25 | 66 |
| 42 | 03-Feb | 951.00 | 982.70 | 937.20 | 974.40 | 963.16 | 10.15 | 117,052.98 | 5,085,074 | 11.21 | 1,260,123 | 6.93 | 121.37 | 181 |
| 43 | 02-Feb | 849.90 | 890.00 | 842.80 | 884.60 | 862.34 | 4.59 | 106,265.46 | 1,530,800 | 3.38 | 591,400 | 3.25 | 51.00 | 85 |
| 44 | 01-Feb | 885.60 | 906.50 | 842.00 | 845.75 | 870.69 | -5.48 | 101,598.48 | 908,084 | 2.00 | 251,353 | 1.38 | 21.89 | 36 |
| 45 | 30-Jan | 900.00 | 916.00 | 883.20 | 894.80 | 900.16 | -2.11 | 107,490.77 | 1,140,000 | 2.51 | 437,939 | 2.41 | 39.42 | 63 |
| 46 | 29-Jan | 881.90 | 920.50 | 867.00 | 914.10 | 894.19 | 3.64 | 109,809.25 | 2,161,176 | 4.77 | 904,789 | 4.97 | 80.91 | 130 |
| 47 | 28-Jan | 857.00 | 886.00 | 838.00 | 882.00 | 863.02 | 3.87 | 105,953.00 | 1,896,173 | 4.18 | 626,022 | 3.44 | 54.03 | 90 |
| 48 | 27-Jan | 830.00 | 857.50 | 811.30 | 849.10 | 836.16 | 4.48 | 102,000.91 | 3,675,055 | 8.10 | 949,081 | 5.22 | 79.36 | 136 |
| 49 | 23-Jan | 925.00 | 925.00 | 803.10 | 812.70 | 841.91 | -12.12 | 97,628.24 | 7,623,697 | 16.81 | 1,131,975 | 6.22 | 95.30 | 163 |
| 50 | 22-Jan | 904.20 | 932.90 | 904.20 | 924.80 | 922.57 | 2.84 | 111,094.62 | 979,746 | 2.16 | 297,811 | 1.64 | 27.48 | 43 |
| 51 | 21-Jan | 885.00 | 907.90 | 876.30 | 899.30 | 897.53 | 1.56 | 108,031.35 | 1,645,912 | 3.63 | 368,585 | 2.03 | 33.08 | 53 |
| 52 | 20-Jan | 915.10 | 928.80 | 881.00 | 885.50 | 905.86 | -2.52 | 106,373.58 | 1,936,179 | 4.27 | 711,874 | 3.91 | 64.49 | 102 |
| 53 | 19-Jan | 908.70 | 921.00 | 902.30 | 908.40 | 909.24 | -0.03 | 109,124.52 | 923,693 | 2.04 | 314,460 | 1.73 | 28.59 | 45 |
| 54 | 16-Jan | 922.50 | 929.60 | 902.70 | 908.70 | 915.21 | -1.51 | 109,160.55 | 1,741,275 | 3.84 | 700,717 | 3.85 | 64.13 | 101 |
| 55 | 14-Jan | 937.00 | 937.00 | 918.60 | 922.60 | 926.05 | -1.06 | 110,830.34 | 1,589,464 | 3.50 | 789,024 | 4.34 | 73.07 | 113 |
| 56 | 13-Jan | 963.10 | 963.10 | 923.10 | 932.50 | 935.35 | -1.94 | 112,019.61 | 1,847,216 | 4.07 | 814,293 | 4.48 | 76.16 | 117 |
| 57 | 12-Jan | 960.60 | 960.60 | 928.00 | 950.90 | 942.81 | -1.01 | 114,229.97 | 1,341,852 | 2.96 | 331,527 | 1.82 | 31.26 | 48 |
| 58 | 09-Jan | 996.00 | 999.10 | 952.00 | 960.60 | 973.83 | -3.39 | 115,395.21 | 967,758 | 2.13 | 335,231 | 1.84 | 32.65 | 48 |
| 59 | 08-Jan | 1,032.00 | 1,032.00 | 988.00 | 994.30 | 1,006.60 | -3.79 | 119,443.53 | 1,182,605 | 2.61 | 429,047 | 2.36 | 43.19 | 62 |
| 60 | 07-Jan | 1,043.30 | 1,047.90 | 1,028.40 | 1,033.50 | 1,037.02 | -1.02 | 124,152.56 | 489,225 | 1.08 | 211,986 | 1.17 | 21.98 | 30 |
| 61 | 06-Jan | 1,048.90 | 1,057.00 | 1,036.40 | 1,044.10 | 1,047.60 | -0.08 | 125,425.92 | 957,872 | 2.11 | 434,554 | 2.39 | 45.52 | 62 |
| 62 | 05-Jan | 1,054.70 | 1,057.70 | 1,040.00 | 1,044.90 | 1,047.50 | -1.23 | 125,522.02 | 783,498 | 1.73 | 287,172 | 1.58 | 30.08 | 41 |
| 63 | 02-Jan | 1,056.90 | 1,067.70 | 1,050.20 | 1,057.90 | 1,058.71 | 1.10 | 127,083.69 | 1,370,725 | 3.02 | 512,105 | 2.81 | 54.22 | 74 |
| 64 | 01-Jan | 1,029.00 | 1,061.70 | 1,026.30 | 1,046.40 | 1,051.69 | 1.85 | 125,702.22 | 2,771,177 | 6.11 | 539,892 | 2.97 | 56.78 | 78 |
| 65 | 31-Dec | 1,024.15 | 1,033.00 | 1,014.60 | 1,027.35 | 1,022.80 | 0.31 | 123,413.77 | 663,080 | 1.46 | 309,460 | 1.70 | 31.65 | 44 |
| 66 | 30-Dec | 1,000.40 | 1,028.20 | 996.30 | 1,024.15 | 1,014.65 | 2.48 | 123,029.36 | 879,685 | 1.94 | 409,417 | 2.25 | 41.54 | 59 |
| 67 | 29-Dec | 1,020.30 | 1,023.05 | 996.10 | 999.35 | 1,008.47 | -1.57 | 120,050.18 | 453,491 | 1.00 | 181,956 | 1.00 | 18.35 | 26 |
Similar Stocks: ADANIENSOL POWERGRID