| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 1,177.55 | Mkt_Cap Category: Large-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 375 | High52 Date: 22-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: 858.30 | Low52 Price: 765.0 | Barrier: 855.3; Drift%: 7.57 |
| Basic Industry: Power Generation | Total Equity: 1,647,176,155 | Low52 Date: 23-Jan-2026 | SHP: 62.43 / 11.42 / 4.31 / 21.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 45 | ||||
| High/Low Price | Quarter: 1,127.0 / 758.0 | Month: 1,058.7 / 975.0 | Week: 988.6 / 942.0 | Day: 934.9 / 910.05 | Sis67: 30 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 921.10 | 934.90 | 910.05 | 925.35 | 923.52 | 0.46 | 152,421.45 | 4,589,372 | 7.20 | 1,318,154 | 7.37 | 121.73 | 37 |
| 2 | 06-Apr | 857.00 | 926.70 | 856.05 | 921.10 | 892.07 | 7.61 | 151,721.40 | 13,113,062 | 20.56 | 5,448,316 | 30.46 | 486.03 | 151 |
| 3 | 02-Apr | 840.00 | 863.95 | 814.75 | 856.00 | 828.00 | 0.48 | 140,998.00 | 9,516,053 | 14.92 | 6,308,581 | 35.27 | 522.00 | 175 |
| 4 | 01-Apr | 829.95 | 855.30 | 827.15 | 851.95 | 844.72 | 5.58 | 140,331.17 | 3,454,451 | 5.42 | 1,324,847 | 7.41 | 111.91 | 37 |
| 5 | 30-Mar | 828.00 | 839.00 | 802.00 | 806.90 | 818.94 | -3.08 | 132,910.64 | 3,104,906 | 4.87 | 1,048,613 | 5.86 | 85.88 | 29 |
| 6 | 27-Mar | 850.45 | 850.45 | 825.90 | 832.50 | 833.84 | -2.49 | 137,127.41 | 2,328,454 | 3.65 | 989,296 | 5.53 | 82.49 | 28 |
| 7 | 25-Mar | 843.00 | 868.75 | 843.00 | 853.80 | 859.75 | 1.70 | 140,635.90 | 2,201,430 | 3.45 | 604,282 | 3.38 | 51.95 | 17 |
| 8 | 24-Mar | 833.00 | 842.15 | 801.40 | 839.55 | 823.42 | 2.83 | 138,288.67 | 4,139,485 | 6.49 | 1,234,598 | 6.90 | 101.66 | 34 |
| 9 | 23-Mar | 863.00 | 863.00 | 810.45 | 816.45 | 825.98 | -5.40 | 134,483.70 | 2,746,629 | 4.31 | 793,163 | 4.43 | 65.51 | 22 |
| 10 | 20-Mar | 865.45 | 887.00 | 860.00 | 863.10 | 873.61 | 0.96 | 142,167.77 | 1,990,204 | 3.12 | 544,335 | 3.04 | 47.55 | 15 |
| 11 | 19-Mar | 880.00 | 882.05 | 850.60 | 854.90 | 865.91 | -4.08 | 140,817.09 | 2,219,917 | 3.48 | 732,119 | 4.09 | 63.39 | 20 |
| 12 | 18-Mar | 872.05 | 904.00 | 871.55 | 891.30 | 887.80 | 2.61 | 146,812.81 | 2,315,274 | 3.63 | 691,637 | 3.87 | 61.40 | 19 |
| 13 | 17-Mar | 874.85 | 874.85 | 848.05 | 868.65 | 859.40 | 0.20 | 143,081.96 | 2,644,896 | 4.15 | 821,245 | 4.59 | 70.58 | 23 |
| 14 | 16-Mar | 861.35 | 873.80 | 853.00 | 866.95 | 863.61 | 0.65 | 142,801.94 | 2,609,169 | 4.09 | 1,017,605 | 5.69 | 87.88 | 28 |
| 15 | 13-Mar | 865.25 | 878.75 | 844.00 | 861.35 | 855.80 | -0.60 | 141,879.52 | 6,756,426 | 10.60 | 4,272,683 | 23.89 | 365.66 | 119 |
| 16 | 12-Mar | 849.60 | 881.95 | 837.40 | 866.55 | 862.94 | 1.99 | 142,736.05 | 6,591,414 | 10.34 | 2,950,682 | 16.50 | 254.63 | 82 |
| 17 | 11-Mar | 866.60 | 877.90 | 846.90 | 849.65 | 863.96 | -0.85 | 139,952.32 | 3,005,645 | 4.71 | 1,048,442 | 5.86 | 90.58 | 29 |
| 18 | 10-Mar | 875.00 | 878.95 | 843.25 | 856.90 | 855.50 | 0.32 | 141,146.52 | 3,240,047 | 5.08 | 1,383,441 | 7.74 | 118.35 | 38 |
| 19 | 09-Mar | 841.00 | 858.00 | 825.00 | 854.15 | 841.54 | -0.50 | 140,693.55 | 1,922,632 | 3.01 | 473,724 | 2.65 | 39.87 | 13 |
| 20 | 06-Mar | 879.60 | 894.55 | 855.15 | 858.40 | 870.70 | -2.96 | 141,393.60 | 5,784,124 | 9.07 | 3,667,033 | 20.50 | 319.29 | 102 |
| 21 | 05-Mar | 886.25 | 889.75 | 864.60 | 884.55 | 873.20 | 1.45 | 145,700.97 | 4,655,262 | 7.30 | 2,473,163 | 13.83 | 215.96 | 69 |
| 22 | 04-Mar | 880.00 | 882.80 | 867.00 | 871.95 | 873.87 | -3.50 | 143,625.52 | 1,976,974 | 3.10 | 615,168 | 3.44 | 53.76 | 17 |
| 23 | 02-Mar | 915.00 | 926.95 | 880.25 | 903.55 | 902.11 | -4.62 | 148,830.60 | 3,482,707 | 5.46 | 757,201 | 4.23 | 68.31 | 21 |
| 24 | 27-Feb | 960.35 | 969.50 | 942.00 | 947.35 | 956.35 | -1.93 | 156,045.23 | 1,156,653 | 1.81 | 268,437 | 1.50 | 25.67 | 7 |
| 25 | 26-Feb | 964.15 | 973.50 | 956.55 | 965.95 | 965.57 | 0.19 | 159,108.98 | 911,136 | 1.43 | 178,842 | 1.00 | 17.27 | 5 |
| 26 | 25-Feb | 984.95 | 988.60 | 960.00 | 964.15 | 970.04 | -1.75 | 158,812.49 | 1,345,367 | 2.11 | 351,798 | 1.97 | 34.13 | 10 |
| 27 | 24-Feb | 970.15 | 988.00 | 956.45 | 981.35 | 969.81 | 1.13 | 161,645.63 | 1,290,484 | 2.02 | 342,293 | 1.91 | 33.20 | 10 |
| 28 | 23-Feb | 978.25 | 987.55 | 962.00 | 970.35 | 974.25 | 0.22 | 159,833.74 | 1,188,654 | 1.86 | 247,037 | 1.38 | 24.07 | 7 |
| 29 | 20-Feb | 976.40 | 980.75 | 965.00 | 968.25 | 972.97 | -0.84 | 159,487.83 | 1,221,495 | 1.92 | 262,957 | 1.47 | 25.58 | 7 |
| 30 | 19-Feb | 1,000.10 | 1,005.00 | 970.00 | 976.50 | 987.82 | -2.36 | 160,846.75 | 1,500,530 | 2.35 | 430,377 | 2.41 | 42.51 | 12 |
| 31 | 18-Feb | 1,019.00 | 1,019.95 | 987.40 | 1,000.10 | 999.73 | -1.64 | 164,734.09 | 1,964,869 | 3.08 | 454,459 | 2.54 | 45.43 | 13 |
| 32 | 17-Feb | 982.65 | 1,018.95 | 979.25 | 1,016.80 | 1,001.51 | 2.58 | 167,484.87 | 3,770,349 | 5.91 | 1,134,622 | 6.34 | 113.63 | 32 |
| 33 | 16-Feb | 949.50 | 999.00 | 936.45 | 991.25 | 982.06 | 4.29 | 163,276.34 | 4,171,950 | 6.54 | 1,119,824 | 6.26 | 109.97 | 31 |
| 34 | 13-Feb | 988.90 | 989.90 | 943.75 | 950.50 | 956.90 | -4.73 | 156,564.09 | 2,943,844 | 4.62 | 1,229,865 | 6.88 | 117.69 | 34 |
| 35 | 12-Feb | 992.45 | 999.60 | 980.05 | 997.65 | 990.71 | 0.29 | 164,330.53 | 1,250,477 | 1.96 | 466,053 | 2.61 | 46.17 | 13 |
| 36 | 11-Feb | 977.00 | 998.15 | 975.05 | 994.75 | 988.97 | 1.68 | 163,852.85 | 1,489,878 | 2.34 | 547,204 | 3.06 | 54.12 | 15 |
| 37 | 10-Feb | 985.80 | 987.80 | 953.05 | 978.30 | 976.11 | -0.44 | 161,143.24 | 2,057,124 | 3.23 | 412,021 | 2.30 | 40.22 | 11 |
| 38 | 09-Feb | 985.00 | 996.25 | 976.45 | 982.65 | 982.29 | 1.11 | 161,859.76 | 1,645,440 | 2.58 | 365,936 | 2.05 | 35.95 | 10 |
| 39 | 06-Feb | 966.00 | 974.95 | 954.25 | 971.85 | 963.97 | 0.49 | 160,080.81 | 1,608,144 | 2.52 | 376,836 | 2.11 | 36.33 | 10 |
| 40 | 05-Feb | 954.00 | 972.00 | 951.45 | 967.15 | 963.71 | 1.33 | 159,306.64 | 3,102,511 | 4.87 | 647,017 | 3.62 | 62.35 | 17 |
| 41 | 04-Feb | 935.00 | 970.90 | 920.35 | 954.45 | 950.45 | 2.40 | 157,214.73 | 4,230,654 | 6.63 | 941,590 | 5.26 | 89.49 | 25 |
| 42 | 03-Feb | 924.00 | 951.55 | 900.00 | 932.10 | 929.42 | 10.44 | 153,533.29 | 10,826,968 | 16.98 | 2,086,053 | 11.66 | 193.88 | 54 |
| 43 | 02-Feb | 814.20 | 847.90 | 807.00 | 843.95 | 833.21 | 4.60 | 139,013.43 | 3,922,655 | 6.15 | 950,113 | 5.31 | 79.16 | 25 |
| 44 | 01-Feb | 854.50 | 861.45 | 796.65 | 806.80 | 830.93 | -5.34 | 132,894.17 | 3,622,961 | 5.68 | 794,232 | 4.44 | 66.00 | 21 |
| 45 | 30-Jan | 854.90 | 864.80 | 842.70 | 852.30 | 855.51 | -0.76 | 140,388.82 | 2,887,230 | 4.53 | 1,200,339 | 6.71 | 102.69 | 31 |
| 46 | 29-Jan | 824.40 | 864.80 | 816.50 | 858.80 | 847.32 | 4.36 | 141,459.49 | 7,356,835 | 11.54 | 1,775,218 | 9.93 | 150.42 | 46 |
| 47 | 28-Jan | 809.00 | 825.70 | 795.00 | 822.90 | 809.47 | 2.98 | 135,546.13 | 4,377,377 | 6.86 | 1,333,260 | 7.45 | 107.92 | 35 |
| 48 | 27-Jan | 789.00 | 819.20 | 768.10 | 799.10 | 797.39 | 3.40 | 131,625.85 | 13,752,483 | 21.57 | 1,931,610 | 10.80 | 154.02 | 50 |
| 49 | 23-Jan | 909.00 | 909.00 | 765.00 | 772.80 | 803.93 | -14.54 | 127,293.77 | 22,973,223 | 36.03 | 4,222,283 | 23.61 | 339.44 | 110 |
| 50 | 22-Jan | 894.00 | 916.40 | 889.10 | 904.30 | 905.27 | 2.91 | 148,954.14 | 1,851,769 | 2.90 | 418,812 | 2.34 | 37.91 | 11 |
| 51 | 21-Jan | 885.50 | 892.60 | 868.00 | 878.70 | 880.47 | -0.51 | 144,737.37 | 2,259,912 | 3.54 | 561,301 | 3.14 | 49.42 | 15 |
| 52 | 20-Jan | 914.10 | 927.00 | 878.00 | 883.20 | 898.83 | -3.37 | 145,478.60 | 2,195,862 | 3.44 | 718,291 | 4.02 | 64.56 | 19 |
| 53 | 19-Jan | 928.00 | 936.00 | 911.50 | 914.00 | 920.15 | -1.73 | 150,551.00 | 1,203,147 | 1.89 | 356,115 | 1.99 | 32.77 | 9 |
| 54 | 16-Jan | 935.30 | 946.80 | 926.30 | 930.10 | 935.29 | -0.56 | 153,203.85 | 1,088,002 | 1.71 | 366,780 | 2.05 | 34.30 | 10 |
| 55 | 14-Jan | 935.50 | 945.00 | 932.10 | 935.30 | 938.32 | -0.15 | 154,060.39 | 774,904 | 1.22 | 218,005 | 1.22 | 20.46 | 6 |
| 56 | 13-Jan | 952.40 | 952.40 | 927.40 | 936.70 | 938.24 | -0.58 | 154,290.99 | 2,066,428 | 3.24 | 619,068 | 3.46 | 58.08 | 16 |
| 57 | 12-Jan | 947.80 | 949.10 | 921.20 | 942.20 | 935.67 | -0.41 | 155,196.94 | 2,143,293 | 3.36 | 584,211 | 3.27 | 54.66 | 15 |
| 58 | 09-Jan | 988.00 | 991.00 | 942.20 | 946.10 | 963.07 | -4.32 | 155,839.34 | 2,326,860 | 3.65 | 1,004,079 | 5.61 | 96.70 | 26 |
| 59 | 08-Jan | 1,024.10 | 1,024.10 | 982.90 | 988.80 | 998.80 | -2.98 | 162,872.78 | 1,993,966 | 3.13 | 864,593 | 4.83 | 86.36 | 23 |
| 60 | 07-Jan | 1,019.00 | 1,023.70 | 1,011.40 | 1,019.20 | 1,017.93 | -0.02 | 167,880.19 | 742,308 | 1.16 | 186,202 | 1.04 | 18.95 | 5 |
| 61 | 06-Jan | 1,031.00 | 1,034.80 | 1,012.80 | 1,019.40 | 1,023.99 | -1.08 | 167,913.14 | 891,487 | 1.40 | 267,305 | 1.49 | 27.37 | 7 |
| 62 | 05-Jan | 1,039.00 | 1,044.70 | 1,027.70 | 1,030.50 | 1,034.33 | -0.80 | 169,741.50 | 1,020,610 | 1.60 | 305,750 | 1.71 | 31.62 | 8 |
| 63 | 02-Jan | 1,029.00 | 1,043.50 | 1,026.40 | 1,038.80 | 1,035.03 | 1.26 | 171,108.66 | 1,544,713 | 2.42 | 673,005 | 3.76 | 69.66 | 18 |
| 64 | 01-Jan | 1,019.70 | 1,045.00 | 1,015.50 | 1,025.90 | 1,030.88 | 1.06 | 168,983.80 | 2,304,811 | 3.61 | 466,751 | 2.61 | 48.12 | 12 |
| 65 | 31-Dec | 1,013.00 | 1,018.80 | 1,009.20 | 1,015.10 | 1,015.09 | 0.79 | 167,204.85 | 637,693 | 1.00 | 222,917 | 1.25 | 22.63 | 6 |
| 66 | 30-Dec | 1,002.00 | 1,011.60 | 998.30 | 1,007.10 | 1,003.22 | 0.52 | 165,887.11 | 2,090,689 | 3.28 | 1,466,949 | 8.20 | 147.17 | 39 |
| 67 | 29-Dec | 1,018.10 | 1,019.80 | 1,000.00 | 1,001.90 | 1,007.09 | -1.59 | 165,030.58 | 830,063 | 1.30 | 380,878 | 2.13 | 38.36 | 10 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS