| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 2,091.0 | Mkt_Cap Category: Large-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 375 | High52 Date: 26-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: 992.10 | Low52 Price: 758.0 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 1,584,032,478 | Low52 Date: 03-Mar-2025 | SHP: 60.94 / 12.45 / 2.4 / 24.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 14 | ||||
| High/Low Price | Quarter: 1,127.0 / 758.0 | Month: 1,038.35 / 854.35 | Week: 1,038.0 / 990.0 | Day: 1,010.9 / 985.2 | Sis67: 23 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 999.80 | 1,010.90 | 985.20 | 995.20 | 998.14 | -0.06 | 157,642.91 | 1,850,757 | 2.14 | 366,694 | 1.62 | 36.60 | 10 |
| 2 | 10-Jul | 999.70 | 1,007.90 | 992.30 | 995.80 | 999.44 | 0.06 | 157,737.95 | 1,057,492 | 1.23 | 226,257 | 1.00 | 22.61 | 6 |
| 3 | 09-Jul | 997.10 | 1,011.00 | 993.20 | 995.20 | 1,000.53 | 0.32 | 157,642.91 | 1,480,019 | 1.71 | 299,265 | 1.32 | 29.94 | 8 |
| 4 | 08-Jul | 991.80 | 1,005.00 | 981.30 | 992.00 | 992.62 | 0.09 | 157,136.00 | 1,069,668 | 1.24 | 362,792 | 1.60 | 36.01 | 9 |
| 5 | 07-Jul | 997.00 | 998.80 | 988.70 | 991.10 | 992.79 | -0.57 | 156,993.46 | 863,077 | 1.00 | 267,425 | 1.18 | 26.55 | 7 |
| 6 | 04-Jul | 1,012.00 | 1,012.00 | 990.00 | 996.80 | 999.75 | -1.16 | 157,896.36 | 1,565,915 | 1.81 | 429,106 | 1.90 | 42.90 | 11 |
| 7 | 03-Jul | 1,023.00 | 1,023.70 | 1,005.00 | 1,008.50 | 1,012.23 | -1.03 | 159,749.68 | 1,234,996 | 1.43 | 348,287 | 1.54 | 35.25 | 9 |
| 8 | 02-Jul | 1,020.00 | 1,031.40 | 1,012.10 | 1,019.00 | 1,020.48 | 0.32 | 161,412.00 | 1,307,248 | 1.51 | 373,216 | 1.65 | 38.09 | 10 |
| 9 | 01-Jul | 1,030.00 | 1,038.00 | 1,007.20 | 1,015.70 | 1,021.24 | -0.97 | 160,890.18 | 1,836,549 | 2.13 | 573,331 | 2.53 | 58.55 | 15 |
| 10 | 30-Jun | 1,020.00 | 1,034.50 | 1,015.10 | 1,025.60 | 1,024.92 | 0.98 | 162,458.37 | 2,020,543 | 2.34 | 551,152 | 2.44 | 56.49 | 14 |
| 11 | 27-Jun | 994.40 | 1,046.90 | 993.00 | 1,015.60 | 1,025.68 | 2.38 | 160,874.34 | 6,044,564 | 7.00 | 1,463,805 | 6.47 | 150.14 | 38 |
| 12 | 26-Jun | 984.00 | 993.50 | 976.10 | 992.00 | 985.54 | 1.11 | 157,136.00 | 2,254,782 | 2.61 | 597,421 | 2.64 | 58.88 | 16 |
| 13 | 25-Jun | 987.00 | 997.00 | 979.50 | 981.10 | 986.61 | -0.63 | 155,409.43 | 2,294,587 | 2.66 | 820,502 | 3.63 | 80.95 | 21 |
| 14 | 24-Jun | 975.00 | 1,001.90 | 974.00 | 987.30 | 989.98 | 2.79 | 156,391.53 | 3,498,494 | 4.05 | 834,992 | 3.69 | 82.66 | 22 |
| 15 | 23-Jun | 939.80 | 964.90 | 935.00 | 960.50 | 954.64 | 1.35 | 152,146.32 | 1,728,394 | 2.00 | 411,942 | 1.82 | 39.33 | 11 |
| 16 | 20-Jun | 938.00 | 959.40 | 936.00 | 947.70 | 947.50 | 1.47 | 150,118.76 | 3,308,667 | 3.83 | 1,707,693 | 7.55 | 161.80 | 45 |
| 17 | 19-Jun | 970.00 | 973.40 | 929.00 | 934.00 | 945.17 | -3.60 | 147,948.00 | 2,415,130 | 2.80 | 790,834 | 3.50 | 74.75 | 21 |
| 18 | 18-Jun | 977.50 | 985.60 | 963.20 | 968.90 | 971.84 | -0.88 | 153,476.91 | 1,632,269 | 1.89 | 619,163 | 2.74 | 60.17 | 16 |
| 19 | 17-Jun | 992.80 | 997.50 | 975.00 | 977.50 | 985.79 | -1.46 | 154,839.17 | 1,281,462 | 1.48 | 446,953 | 1.98 | 44.06 | 12 |
| 20 | 16-Jun | 989.50 | 997.00 | 968.60 | 992.00 | 985.97 | 0.25 | 157,136.00 | 1,898,670 | 2.20 | 408,771 | 1.81 | 40.30 | 11 |
| 21 | 13-Jun | 996.00 | 1,002.90 | 985.30 | 989.50 | 993.24 | -2.59 | 156,740.01 | 2,435,259 | 2.82 | 855,596 | 3.78 | 84.98 | 22 |
| 22 | 12-Jun | 1,050.00 | 1,050.00 | 1,012.00 | 1,015.80 | 1,029.48 | -2.96 | 160,906.02 | 2,183,895 | 2.53 | 727,114 | 3.21 | 74.85 | 19 |
| 23 | 11-Jun | 1,066.00 | 1,070.00 | 1,033.30 | 1,046.80 | 1,053.72 | -1.29 | 165,816.52 | 2,515,373 | 2.91 | 745,972 | 3.30 | 78.60 | 19 |
| 24 | 10-Jun | 1,039.70 | 1,077.00 | 1,034.70 | 1,060.50 | 1,057.66 | 2.53 | 167,986.64 | 5,441,911 | 6.31 | 1,806,124 | 7.98 | 191.03 | 47 |
| 25 | 09-Jun | 1,024.20 | 1,044.40 | 1,020.00 | 1,034.30 | 1,032.84 | 1.52 | 163,836.48 | 3,700,815 | 4.29 | 1,550,001 | 6.85 | 160.09 | 40 |
| 26 | 06-Jun | 1,008.00 | 1,024.20 | 1,004.80 | 1,018.80 | 1,016.31 | 1.51 | 161,381.23 | 2,617,425 | 3.03 | 953,508 | 4.21 | 96.91 | 25 |
| 27 | 05-Jun | 1,006.00 | 1,019.00 | 1,002.00 | 1,003.60 | 1,010.73 | -0.12 | 158,973.50 | 1,454,736 | 1.69 | 463,523 | 2.05 | 46.85 | 12 |
| 28 | 04-Jun | 997.50 | 1,009.00 | 983.70 | 1,004.80 | 998.34 | 1.23 | 159,163.58 | 1,700,483 | 1.97 | 473,407 | 2.09 | 47.26 | 12 |
| 29 | 03-Jun | 1,009.10 | 1,018.00 | 988.00 | 992.60 | 1,001.14 | -1.64 | 157,231.06 | 2,438,866 | 2.83 | 664,552 | 2.94 | 66.53 | 17 |
| 30 | 02-Jun | 1,018.50 | 1,024.70 | 1,007.00 | 1,009.10 | 1,015.58 | -0.52 | 159,844.72 | 2,230,527 | 2.58 | 920,177 | 4.07 | 93.45 | 24 |
| 31 | 30-May | 1,019.50 | 1,028.00 | 1,004.20 | 1,014.35 | 1,015.72 | -0.46 | 160,676.33 | 1,669,801 | 1.93 | 455,348 | 2.01 | 46.25 | 12 |
| 32 | 29-May | 1,009.20 | 1,027.00 | 1,000.55 | 1,019.05 | 1,014.75 | 1.72 | 161,420.83 | 2,700,851 | 3.13 | 856,808 | 3.79 | 86.94 | 22 |
| 33 | 28-May | 1,013.20 | 1,025.45 | 999.60 | 1,001.85 | 1,011.70 | -1.10 | 158,696.29 | 2,099,725 | 2.43 | 577,716 | 2.55 | 58.45 | 15 |
| 34 | 27-May | 1,011.50 | 1,022.50 | 1,001.00 | 1,013.00 | 1,011.75 | 0.11 | 160,462.00 | 1,740,741 | 2.02 | 446,826 | 1.97 | 45.21 | 12 |
| 35 | 26-May | 997.00 | 1,021.40 | 993.30 | 1,011.85 | 1,010.57 | 2.52 | 160,280.33 | 3,403,161 | 3.94 | 897,609 | 3.97 | 90.71 | 23 |
| 36 | 23-May | 987.00 | 999.05 | 976.00 | 986.95 | 988.56 | 0.11 | 156,336.09 | 2,538,927 | 2.94 | 582,065 | 2.57 | 57.54 | 15 |
| 37 | 22-May | 996.10 | 1,006.00 | 977.00 | 985.85 | 990.86 | -1.07 | 156,161.84 | 2,233,560 | 2.59 | 583,098 | 2.58 | 57.78 | 15 |
| 38 | 21-May | 985.00 | 1,003.00 | 977.20 | 996.50 | 990.46 | 1.28 | 157,848.84 | 2,228,757 | 2.58 | 425,711 | 1.88 | 42.16 | 11 |
| 39 | 20-May | 1,016.00 | 1,020.95 | 981.80 | 983.95 | 1,001.93 | -2.96 | 155,860.88 | 2,713,486 | 3.14 | 889,384 | 3.93 | 89.11 | 23 |
| 40 | 19-May | 1,031.95 | 1,038.35 | 1,010.05 | 1,014.00 | 1,023.06 | -0.60 | 160,620.00 | 3,176,879 | 3.68 | 985,340 | 4.35 | 100.81 | 26 |
| 41 | 16-May | 971.45 | 1,025.00 | 965.20 | 1,020.10 | 1,003.46 | 5.39 | 161,587.15 | 7,644,511 | 8.86 | 2,006,914 | 8.87 | 201.39 | 52 |
| 42 | 15-May | 972.10 | 972.80 | 953.40 | 967.90 | 962.45 | 0.07 | 153,318.50 | 4,951,675 | 5.74 | 2,915,143 | 12.88 | 280.57 | 76 |
| 43 | 14-May | 966.00 | 975.00 | 957.80 | 967.25 | 965.35 | 0.96 | 153,215.54 | 3,634,440 | 4.21 | 1,482,615 | 6.55 | 143.12 | 39 |
| 44 | 13-May | 940.55 | 973.70 | 933.20 | 958.05 | 956.87 | 1.86 | 151,758.23 | 4,260,617 | 4.94 | 1,359,614 | 6.01 | 130.10 | 35 |
| 45 | 12-May | 914.90 | 945.00 | 911.05 | 940.55 | 936.71 | 6.95 | 148,986.17 | 6,222,615 | 7.21 | 2,462,260 | 10.88 | 230.64 | 64 |
| 46 | 09-May | 859.40 | 887.85 | 854.35 | 879.45 | 868.12 | -0.12 | 139,307.74 | 3,051,122 | 3.54 | 763,385 | 3.37 | 66.27 | 20 |
| 47 | 08-May | 926.05 | 933.20 | 870.20 | 880.50 | 904.99 | -4.01 | 139,474.06 | 4,281,975 | 4.96 | 1,488,085 | 6.58 | 134.67 | 39 |
| 48 | 07-May | 901.20 | 929.00 | 901.10 | 917.25 | 918.37 | -0.65 | 145,295.38 | 3,179,762 | 3.68 | 877,533 | 3.88 | 80.59 | 23 |
| 49 | 06-May | 966.00 | 971.25 | 918.00 | 923.25 | 941.29 | -4.40 | 146,245.80 | 4,153,763 | 4.81 | 1,167,858 | 5.16 | 109.93 | 30 |
| 50 | 05-May | 912.70 | 1,003.50 | 910.55 | 965.70 | 969.79 | 6.68 | 152,970.02 | 13,652,180 | 15.82 | 2,897,548 | 12.81 | 281.00 | 76 |
| 51 | 02-May | 902.05 | 931.95 | 900.00 | 905.25 | 915.10 | 0.51 | 143,394.54 | 3,422,602 | 3.97 | 565,281 | 2.50 | 51.73 | 15 |
| 52 | 30-Apr | 922.80 | 929.00 | 895.00 | 900.70 | 913.12 | -2.35 | 142,673.81 | 3,000,004 | 3.48 | 778,834 | 3.44 | 71.12 | 20 |
| 53 | 29-Apr | 960.00 | 961.90 | 918.90 | 922.40 | 937.68 | -1.98 | 146,111.16 | 6,040,053 | 7.00 | 1,366,952 | 6.04 | 128.18 | 36 |
| 54 | 28-Apr | 915.35 | 944.95 | 909.15 | 941.00 | 931.34 | 3.12 | 149,057.00 | 3,691,409 | 4.28 | 911,375 | 4.03 | 84.88 | 24 |
| 55 | 25-Apr | 974.00 | 975.85 | 903.70 | 912.55 | 923.33 | -5.82 | 144,550.88 | 6,824,718 | 7.91 | 2,041,297 | 9.02 | 188.48 | 53 |
| 56 | 24-Apr | 956.90 | 974.00 | 948.75 | 968.95 | 962.06 | 1.73 | 153,484.83 | 3,604,578 | 4.18 | 998,621 | 4.41 | 96.07 | 26 |
| 57 | 23-Apr | 950.00 | 956.90 | 926.00 | 952.50 | 943.17 | 0.98 | 150,879.09 | 2,614,789 | 3.03 | 633,716 | 2.80 | 59.77 | 17 |
| 58 | 22-Apr | 962.00 | 965.50 | 941.55 | 943.30 | 953.91 | -1.35 | 149,421.78 | 2,283,380 | 2.65 | 781,713 | 3.45 | 74.57 | 20 |
| 59 | 21-Apr | 954.70 | 966.60 | 944.00 | 956.25 | 957.28 | 0.96 | 151,473.11 | 2,149,379 | 2.49 | 557,029 | 2.46 | 53.32 | 15 |
| 60 | 17-Apr | 945.60 | 972.00 | 940.00 | 947.15 | 955.07 | 0.16 | 150,031.64 | 2,905,274 | 3.37 | 671,722 | 2.97 | 64.15 | 18 |
| 61 | 16-Apr | 936.95 | 955.95 | 931.50 | 945.60 | 945.32 | 0.96 | 149,786.11 | 2,203,548 | 2.55 | 552,917 | 2.44 | 52.27 | 14 |
| 62 | 15-Apr | 910.00 | 942.00 | 901.30 | 936.65 | 927.45 | 4.81 | 148,368.40 | 2,944,940 | 3.41 | 852,927 | 3.77 | 79.10 | 23 |
| 63 | 11-Apr | 890.00 | 903.40 | 878.70 | 893.65 | 891.73 | 3.82 | 141,557.06 | 2,380,909 | 2.76 | 503,430 | 2.23 | 44.89 | 13 |
| 64 | 09-Apr | 874.00 | 878.95 | 850.50 | 860.75 | 859.57 | -1.72 | 136,345.60 | 2,518,172 | 2.92 | 415,547 | 1.84 | 35.72 | 11 |
| 65 | 08-Apr | 899.00 | 908.10 | 873.30 | 875.80 | 885.40 | 0.29 | 138,729.56 | 3,363,547 | 3.90 | 831,342 | 3.67 | 73.61 | 22 |
| 66 | 07-Apr | 850.00 | 891.95 | 850.00 | 873.30 | 869.10 | -5.47 | 138,333.56 | 3,317,613 | 3.84 | 680,034 | 3.01 | 59.10 | 18 |
| 67 | 04-Apr | 949.95 | 956.00 | 917.65 | 923.80 | 933.14 | -3.30 | 146,332.92 | 3,226,540 | 3.74 | 1,117,628 | 4.94 | 104.29 | 30 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS