| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 185.26 | Mkt_Cap Category: Small-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 2,925 | High52 Date: 29-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 1; VWAP21: 154.19 | Low52 Price: 138.12 | Barrier: 154.9; Drift%: -1.02 |
| Basic Industry: Integrated Power Utilities | Total Equity: 1,325,570,430 | Low52 Date: 27-Jan-2026 | SHP: 52.11 / 11.88 / 25.61 / 10.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 45 | ||||
| High/Low Price | Quarter: 192.27 / 119.0 | Month: 178.42 / 163.2 | Week: 161.97 / 153.79 | Day: 155.27 / 152.4 | Sis67: 60 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 153.24 | 155.27 | 152.40 | 153.33 | 153.65 | -0.44 | 20,324.97 | 1,091,900 | 2.18 | 516,641 | 2.22 | 7.94 | 38 |
| 2 | 06-Apr | 152.20 | 154.68 | 151.83 | 154.01 | 153.22 | 0.50 | 20,415.11 | 1,258,314 | 2.51 | 490,480 | 2.11 | 7.52 | 36 |
| 3 | 02-Apr | 152.19 | 153.95 | 147.65 | 153.25 | 150.20 | 0.08 | 20,314.37 | 1,648,243 | 3.29 | 629,983 | 2.70 | 9.46 | 46 |
| 4 | 01-Apr | 153.49 | 154.90 | 150.92 | 153.12 | 152.83 | 1.96 | 20,297.13 | 2,218,241 | 4.43 | 979,971 | 4.21 | 14.98 | 71 |
| 5 | 30-Mar | 150.00 | 151.86 | 148.65 | 150.17 | 150.35 | -0.67 | 19,906.09 | 1,452,067 | 2.90 | 726,548 | 3.12 | 10.92 | 53 |
| 6 | 27-Mar | 152.26 | 154.17 | 150.00 | 151.19 | 151.60 | -0.70 | 20,041.30 | 1,273,784 | 2.54 | 551,824 | 2.37 | 8.37 | 40 |
| 7 | 25-Mar | 152.00 | 155.21 | 150.80 | 152.26 | 152.72 | 1.31 | 20,183.14 | 1,589,848 | 3.17 | 663,797 | 2.85 | 10.14 | 48 |
| 8 | 24-Mar | 151.90 | 151.90 | 149.00 | 150.29 | 150.26 | 1.07 | 19,922.00 | 864,234 | 1.72 | 380,680 | 1.63 | 5.72 | 28 |
| 9 | 23-Mar | 151.80 | 152.44 | 147.11 | 148.70 | 149.35 | -2.65 | 19,711.23 | 1,512,973 | 3.02 | 626,798 | 2.69 | 9.36 | 46 |
| 10 | 20-Mar | 154.95 | 158.90 | 152.05 | 152.74 | 155.13 | -0.83 | 20,246.76 | 1,713,204 | 3.42 | 817,076 | 3.51 | 12.68 | 59 |
| 11 | 19-Mar | 154.70 | 158.25 | 153.35 | 154.02 | 155.50 | -1.49 | 20,416.44 | 1,309,602 | 2.61 | 428,386 | 1.84 | 6.66 | 31 |
| 12 | 18-Mar | 157.00 | 158.60 | 155.60 | 156.35 | 156.90 | 0.27 | 20,725.29 | 1,732,665 | 3.46 | 603,781 | 2.59 | 9.47 | 44 |
| 13 | 17-Mar | 156.55 | 158.25 | 155.25 | 155.93 | 156.39 | -0.40 | 20,669.62 | 1,205,564 | 2.41 | 452,249 | 1.94 | 7.07 | 33 |
| 14 | 16-Mar | 160.04 | 161.48 | 152.60 | 156.55 | 156.46 | -1.99 | 20,751.81 | 2,560,226 | 5.11 | 838,611 | 3.60 | 13.12 | 61 |
| 15 | 13-Mar | 160.12 | 165.60 | 158.74 | 159.73 | 161.66 | 0.19 | 21,173.34 | 7,292,740 | 14.55 | 2,635,638 | 11.31 | 42.61 | 191 |
| 16 | 12-Mar | 153.40 | 164.90 | 152.98 | 159.42 | 160.92 | 3.32 | 21,132.24 | 16,610,060 | 33.14 | 2,109,986 | 9.06 | 33.95 | 153 |
| 17 | 11-Mar | 154.00 | 158.56 | 153.10 | 154.29 | 156.23 | -0.15 | 20,452.23 | 1,635,997 | 3.26 | 735,240 | 3.16 | 11.49 | 53 |
| 18 | 10-Mar | 153.00 | 155.24 | 151.19 | 154.52 | 153.59 | 2.87 | 20,482.71 | 1,783,817 | 3.56 | 803,850 | 3.45 | 12.35 | 58 |
| 19 | 09-Mar | 151.00 | 152.08 | 148.05 | 150.21 | 149.55 | -2.19 | 19,911.39 | 1,411,423 | 2.82 | 680,617 | 2.92 | 10.18 | 49 |
| 20 | 06-Mar | 155.95 | 158.39 | 152.72 | 153.57 | 155.07 | -1.27 | 20,356.79 | 1,730,942 | 3.45 | 766,446 | 3.29 | 11.89 | 56 |
| 21 | 05-Mar | 152.61 | 159.50 | 152.61 | 155.54 | 156.42 | 2.11 | 20,617.92 | 3,001,084 | 5.99 | 1,112,876 | 4.78 | 17.41 | 81 |
| 22 | 04-Mar | 151.00 | 154.29 | 150.50 | 152.33 | 152.20 | -0.76 | 20,192.41 | 1,556,391 | 3.11 | 903,872 | 3.88 | 13.76 | 66 |
| 23 | 02-Mar | 146.92 | 156.44 | 146.84 | 153.49 | 153.71 | -2.95 | 20,346.18 | 2,033,533 | 4.06 | 951,056 | 4.08 | 14.62 | 69 |
| 24 | 27-Feb | 159.19 | 160.15 | 156.80 | 158.15 | 158.08 | -1.02 | 20,963.90 | 1,409,632 | 2.81 | 806,371 | 3.46 | 12.75 | 59 |
| 25 | 26-Feb | 160.85 | 161.97 | 158.00 | 159.78 | 160.17 | -0.17 | 21,179.96 | 1,988,222 | 3.97 | 992,102 | 4.26 | 15.89 | 72 |
| 26 | 25-Feb | 155.66 | 161.00 | 155.66 | 160.06 | 159.48 | 2.79 | 21,217.08 | 2,329,548 | 4.65 | 886,046 | 3.80 | 14.13 | 64 |
| 27 | 24-Feb | 154.70 | 156.74 | 154.30 | 155.72 | 155.17 | 0.00 | 20,641.78 | 918,727 | 1.83 | 490,609 | 2.11 | 7.61 | 36 |
| 28 | 23-Feb | 156.55 | 157.00 | 153.79 | 155.72 | 155.12 | 0.19 | 20,641.78 | 1,133,526 | 2.26 | 532,297 | 2.28 | 8.26 | 39 |
| 29 | 20-Feb | 150.95 | 157.29 | 150.82 | 155.43 | 155.23 | 2.48 | 20,603.34 | 3,189,211 | 6.36 | 1,315,788 | 5.65 | 20.42 | 96 |
| 30 | 19-Feb | 154.70 | 155.01 | 150.60 | 151.67 | 152.79 | -1.56 | 20,104.93 | 536,326 | 1.07 | 314,580 | 1.35 | 4.81 | 23 |
| 31 | 18-Feb | 155.20 | 155.59 | 153.61 | 154.07 | 154.39 | -1.02 | 20,423.06 | 501,247 | 1.00 | 233,006 | 1.00 | 3.60 | 17 |
| 32 | 17-Feb | 154.47 | 156.00 | 153.50 | 155.65 | 155.22 | 0.76 | 20,632.50 | 595,578 | 1.19 | 278,502 | 1.20 | 4.32 | 20 |
| 33 | 16-Feb | 150.33 | 155.00 | 150.33 | 154.47 | 153.87 | 2.75 | 20,476.09 | 1,268,149 | 2.53 | 472,869 | 2.03 | 7.28 | 34 |
| 34 | 13-Feb | 152.80 | 154.06 | 149.52 | 150.33 | 150.83 | -2.42 | 19,927.30 | 1,903,977 | 3.80 | 933,811 | 4.01 | 14.08 | 68 |
| 35 | 12-Feb | 155.07 | 155.70 | 152.65 | 154.06 | 154.41 | -1.21 | 20,421.74 | 927,947 | 1.85 | 398,217 | 1.71 | 6.15 | 29 |
| 36 | 11-Feb | 155.00 | 157.00 | 152.74 | 155.94 | 154.63 | 0.83 | 20,670.95 | 1,422,956 | 2.84 | 643,419 | 2.76 | 9.95 | 47 |
| 37 | 10-Feb | 154.55 | 155.55 | 154.33 | 154.65 | 154.90 | 0.05 | 20,499.95 | 615,233 | 1.23 | 265,833 | 1.14 | 4.12 | 19 |
| 38 | 09-Feb | 155.00 | 156.78 | 150.52 | 154.58 | 153.56 | 0.44 | 20,490.67 | 2,066,345 | 4.12 | 590,795 | 2.54 | 9.07 | 43 |
| 39 | 06-Feb | 153.85 | 155.83 | 150.78 | 153.91 | 152.94 | -0.30 | 20,401.85 | 2,710,135 | 5.41 | 566,177 | 2.43 | 8.66 | 38 |
| 40 | 05-Feb | 152.71 | 155.07 | 151.03 | 154.38 | 153.14 | 1.01 | 20,464.16 | 1,575,369 | 3.14 | 798,958 | 3.43 | 12.24 | 54 |
| 41 | 04-Feb | 147.50 | 153.70 | 146.96 | 152.83 | 150.21 | 3.66 | 20,258.69 | 2,697,551 | 5.38 | 1,397,514 | 6.00 | 20.99 | 95 |
| 42 | 03-Feb | 148.99 | 149.65 | 143.45 | 147.44 | 145.96 | 2.99 | 19,544.21 | 2,175,612 | 4.34 | 886,683 | 3.81 | 12.94 | 60 |
| 43 | 02-Feb | 144.60 | 146.94 | 142.51 | 143.16 | 143.53 | -1.53 | 18,976.87 | 2,759,062 | 5.50 | 1,733,631 | 7.44 | 24.88 | 117 |
| 44 | 01-Feb | 150.25 | 152.10 | 145.00 | 145.39 | 147.71 | -3.18 | 19,272.47 | 829,067 | 1.65 | 345,596 | 1.48 | 5.10 | 23 |
| 45 | 30-Jan | 145.44 | 150.79 | 143.60 | 150.16 | 148.31 | 2.97 | 19,904.77 | 2,133,312 | 4.26 | 1,292,465 | 5.55 | 19.17 | 88 |
| 46 | 29-Jan | 143.59 | 147.39 | 143.18 | 145.83 | 145.25 | 2.01 | 19,330.79 | 2,539,098 | 5.07 | 1,105,971 | 4.75 | 16.06 | 75 |
| 47 | 28-Jan | 141.33 | 144.60 | 141.02 | 142.95 | 143.12 | 1.79 | 18,949.03 | 3,177,795 | 6.34 | 1,896,089 | 8.14 | 27.14 | 128 |
| 48 | 27-Jan | 140.43 | 142.98 | 138.12 | 140.44 | 140.61 | 0.01 | 18,616.31 | 2,713,982 | 5.41 | 1,235,175 | 5.30 | 17.37 | 84 |
| 49 | 23-Jan | 143.70 | 145.15 | 139.90 | 140.43 | 142.55 | -2.11 | 18,614.99 | 1,619,223 | 3.23 | 758,174 | 3.25 | 10.81 | 51 |
| 50 | 22-Jan | 148.00 | 148.12 | 142.50 | 143.45 | 145.14 | -1.15 | 19,015.31 | 4,947,791 | 9.87 | 2,771,968 | 11.90 | 40.23 | 188 |
| 51 | 21-Jan | 146.80 | 146.80 | 141.60 | 145.12 | 144.16 | -1.41 | 19,236.68 | 3,932,132 | 7.84 | 2,114,024 | 9.07 | 30.48 | 143 |
| 52 | 20-Jan | 152.21 | 152.21 | 146.37 | 147.20 | 149.18 | -3.29 | 19,512.40 | 1,529,246 | 3.05 | 684,364 | 2.94 | 10.21 | 46 |
| 53 | 19-Jan | 155.71 | 155.71 | 151.30 | 152.21 | 152.95 | -2.26 | 20,176.51 | 1,762,675 | 3.52 | 916,892 | 3.94 | 14.02 | 62 |
| 54 | 16-Jan | 157.16 | 158.14 | 155.00 | 155.73 | 156.25 | -0.85 | 20,643.11 | 2,089,545 | 4.17 | 1,284,610 | 5.51 | 20.07 | 87 |
| 55 | 14-Jan | 160.00 | 160.00 | 155.70 | 157.07 | 157.73 | -1.89 | 20,820.73 | 3,707,907 | 7.40 | 2,069,013 | 8.88 | 32.63 | 140 |
| 56 | 13-Jan | 164.07 | 164.42 | 159.00 | 160.10 | 161.33 | -1.94 | 21,222.38 | 1,655,858 | 3.30 | 746,193 | 3.20 | 12.04 | 51 |
| 57 | 12-Jan | 165.47 | 165.62 | 160.25 | 163.26 | 162.76 | -1.34 | 21,641.26 | 1,594,946 | 3.18 | 730,669 | 3.14 | 11.89 | 49 |
| 58 | 09-Jan | 167.19 | 167.86 | 164.95 | 165.47 | 166.03 | -0.98 | 21,934.21 | 903,893 | 1.80 | 475,193 | 2.04 | 7.89 | 32 |
| 59 | 08-Jan | 170.87 | 171.80 | 166.11 | 167.10 | 169.41 | -2.38 | 22,150.28 | 1,354,074 | 2.70 | 809,586 | 3.47 | 13.72 | 55 |
| 60 | 07-Jan | 170.31 | 172.25 | 169.57 | 171.18 | 170.96 | 0.24 | 22,691.11 | 575,870 | 1.15 | 305,723 | 1.31 | 5.23 | 21 |
| 61 | 06-Jan | 173.26 | 174.50 | 170.00 | 170.77 | 171.71 | -1.55 | 22,636.77 | 748,701 | 1.49 | 390,221 | 1.67 | 6.70 | 26 |
| 62 | 05-Jan | 176.00 | 177.71 | 172.67 | 173.46 | 174.32 | -1.09 | 22,993.34 | 969,271 | 1.93 | 468,388 | 2.01 | 8.16 | 32 |
| 63 | 02-Jan | 167.49 | 176.40 | 167.01 | 175.37 | 173.02 | 4.95 | 23,246.53 | 4,485,832 | 8.95 | 1,857,405 | 7.97 | 32.14 | 126 |
| 64 | 01-Jan | 168.75 | 168.75 | 166.32 | 167.10 | 167.19 | -0.27 | 22,150.28 | 544,829 | 1.09 | 254,772 | 1.09 | 4.26 | 17 |
| 65 | 31-Dec | 166.00 | 168.00 | 165.52 | 167.56 | 167.05 | 1.44 | 22,211.26 | 538,817 | 1.07 | 247,213 | 1.06 | 4.13 | 17 |
| 66 | 30-Dec | 165.00 | 166.43 | 163.99 | 165.18 | 165.26 | 0.31 | 21,895.77 | 554,723 | 1.11 | 263,391 | 1.13 | 4.35 | 18 |
| 67 | 29-Dec | 166.59 | 166.88 | 164.30 | 164.67 | 165.24 | -1.15 | 21,828.17 | 547,017 | 1.09 | 270,033 | 1.16 | 4.46 | 18 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC