| Macro-sector: Utilities | Band: 20 | High52 Price: 15.48 | Mkt_Cap Category: Others |
| Sector: Power | Lot Size: 1 | High52 Date: 11-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 1; VWAP21: | Low52 Price: 7.0 | Barrier: 7.69; Drift%: 11.1 |
| Basic Industry: Integrated Power Utilities | Total Equity: 973,789,640 | Low52 Date: 24-Mar-2026 | SHP: 59.33 / 0.13 / 0.12 / 40.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 17.39 / 10.7 | Month: 11.18 / 9.32 | Week: 11.0 / 9.1 | Day: 8.8 / 8.07 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 8.10 | 8.80 | 8.07 | 8.65 | 8.50 | 7.59 | 842.33 | 215,061 | 4.69 | 141,308 | 4.39 | 0.12 | 4 |
| 2 | 06-Apr | 7.90 | 8.10 | 7.80 | 8.04 | 8.01 | 4.15 | 782.93 | 144,445 | 3.15 | 106,054 | 3.29 | 0.08 | 3 |
| 3 | 02-Apr | 7.62 | 7.85 | 7.36 | 7.72 | 7.65 | 1.31 | 751.77 | 130,955 | 2.86 | 101,104 | 3.14 | 0.08 | 3 |
| 4 | 01-Apr | 7.54 | 7.69 | 7.41 | 7.62 | 7.58 | 7.63 | 742.03 | 103,770 | 2.26 | 76,180 | 2.37 | 0.06 | 2 |
| 5 | 30-Mar | 7.30 | 7.45 | 7.05 | 7.08 | 7.24 | -1.53 | 689.44 | 287,002 | 6.26 | 207,032 | 6.43 | 0.15 | 5 |
| 6 | 27-Mar | 8.19 | 8.19 | 7.10 | 7.19 | 7.41 | -9.56 | 700.15 | 393,879 | 8.60 | 257,012 | 7.98 | 0.19 | 7 |
| 7 | 25-Mar | 7.29 | 8.00 | 7.29 | 7.95 | 7.84 | 9.05 | 774.16 | 350,447 | 7.65 | 210,332 | 6.53 | 0.16 | 5 |
| 8 | 24-Mar | 7.85 | 7.90 | 7.00 | 7.29 | 7.48 | -3.06 | 709.89 | 343,145 | 7.49 | 203,028 | 6.30 | 0.15 | 5 |
| 9 | 23-Mar | 7.98 | 7.98 | 7.22 | 7.52 | 7.48 | -5.53 | 732.29 | 250,713 | 5.47 | 164,302 | 5.10 | 0.12 | 4 |
| 10 | 20-Mar | 8.07 | 8.14 | 7.85 | 7.96 | 8.03 | 0.38 | 775.14 | 149,246 | 3.26 | 111,169 | 3.45 | 0.09 | 3 |
| 11 | 19-Mar | 7.98 | 8.28 | 7.80 | 7.93 | 8.01 | -1.12 | 772.22 | 198,230 | 4.33 | 129,402 | 4.02 | 0.10 | 3 |
| 12 | 18-Mar | 8.06 | 8.90 | 7.80 | 8.02 | 8.08 | -1.47 | 780.98 | 392,894 | 8.57 | 290,251 | 9.01 | 0.23 | 7 |
| 13 | 17-Mar | 7.95 | 8.25 | 7.70 | 8.14 | 8.06 | 2.78 | 792.66 | 160,241 | 3.50 | 79,941 | 2.48 | 0.06 | 2 |
| 14 | 16-Mar | 8.64 | 8.64 | 7.75 | 7.92 | 8.09 | -6.16 | 771.24 | 186,796 | 4.08 | 142,985 | 4.44 | 0.12 | 4 |
| 15 | 13-Mar | 8.75 | 8.75 | 8.35 | 8.44 | 8.52 | -2.54 | 821.88 | 104,876 | 2.29 | 71,499 | 2.22 | 0.06 | 2 |
| 16 | 12-Mar | 8.54 | 8.90 | 8.41 | 8.66 | 8.59 | 1.41 | 843.30 | 180,926 | 3.95 | 117,333 | 3.64 | 0.10 | 3 |
| 17 | 11-Mar | 8.55 | 8.92 | 8.50 | 8.54 | 8.60 | -0.12 | 831.62 | 117,111 | 2.56 | 99,338 | 3.08 | 0.09 | 3 |
| 18 | 10-Mar | 8.79 | 9.08 | 8.46 | 8.55 | 8.67 | -0.70 | 832.59 | 189,514 | 4.14 | 123,686 | 3.84 | 0.11 | 3 |
| 19 | 09-Mar | 9.00 | 9.09 | 8.38 | 8.61 | 8.72 | -5.70 | 838.43 | 240,561 | 5.25 | 159,466 | 4.95 | 0.14 | 4 |
| 20 | 06-Mar | 8.80 | 9.45 | 8.80 | 9.13 | 9.17 | 3.75 | 889.07 | 146,262 | 3.19 | 90,903 | 2.82 | 0.08 | 2 |
| 21 | 05-Mar | 8.85 | 8.90 | 8.64 | 8.80 | 8.83 | 1.85 | 856.93 | 84,015 | 1.83 | 69,152 | 2.15 | 0.06 | 2 |
| 22 | 04-Mar | 8.80 | 8.80 | 8.49 | 8.64 | 8.62 | -2.81 | 841.35 | 119,334 | 2.60 | 69,807 | 2.17 | 0.06 | 2 |
| 23 | 02-Mar | 9.25 | 9.25 | 8.60 | 8.89 | 8.84 | -5.02 | 865.70 | 213,342 | 4.66 | 155,709 | 4.83 | 0.14 | 4 |
| 24 | 27-Feb | 9.21 | 9.45 | 9.21 | 9.36 | 9.36 | 0.97 | 911.47 | 61,459 | 1.34 | 40,193 | 1.25 | 0.04 | 1 |
| 25 | 26-Feb | 9.77 | 9.77 | 9.21 | 9.27 | 9.47 | -0.64 | 902.70 | 80,454 | 1.76 | 47,565 | 1.48 | 0.05 | 1 |
| 26 | 25-Feb | 9.65 | 11.00 | 9.12 | 9.33 | 9.74 | 0.54 | 908.55 | 388,402 | 8.48 | 121,701 | 3.78 | 0.12 | 3 |
| 27 | 24-Feb | 9.20 | 9.60 | 9.10 | 9.28 | 9.24 | -3.13 | 903.68 | 81,146 | 1.77 | 55,465 | 1.72 | 0.05 | 1 |
| 28 | 23-Feb | 9.66 | 9.66 | 9.45 | 9.58 | 9.57 | 2.90 | 932.89 | 70,654 | 1.54 | 56,233 | 1.75 | 0.05 | 1 |
| 29 | 20-Feb | 9.20 | 9.70 | 9.20 | 9.31 | 9.28 | 0.54 | 906.60 | 45,823 | 1.00 | 32,206 | 1.00 | 0.03 | 1 |
| 30 | 19-Feb | 9.32 | 9.46 | 9.21 | 9.26 | 9.31 | -0.43 | 901.73 | 48,985 | 1.07 | 35,591 | 1.11 | 0.03 | 1 |
| 31 | 18-Feb | 9.53 | 9.65 | 9.25 | 9.30 | 9.42 | -0.43 | 905.62 | 96,660 | 2.11 | 56,537 | 1.76 | 0.05 | 1 |
| 32 | 17-Feb | 9.57 | 9.57 | 9.30 | 9.34 | 9.39 | -0.74 | 909.52 | 49,250 | 1.07 | 33,686 | 1.05 | 0.03 | 1 |
| 33 | 16-Feb | 9.75 | 9.87 | 9.36 | 9.41 | 9.61 | -2.99 | 916.34 | 98,668 | 2.15 | 60,825 | 1.89 | 0.06 | 2 |
| 34 | 13-Feb | 9.97 | 9.98 | 9.61 | 9.70 | 9.78 | -1.62 | 944.58 | 105,519 | 2.30 | 64,696 | 2.01 | 0.06 | 2 |
| 35 | 12-Feb | 9.78 | 9.99 | 9.56 | 9.86 | 9.82 | 0.82 | 960.16 | 122,354 | 2.67 | 87,479 | 2.72 | 0.09 | 2 |
| 36 | 11-Feb | 9.41 | 9.89 | 9.40 | 9.78 | 9.72 | 3.60 | 952.37 | 143,748 | 3.14 | 99,974 | 3.10 | 0.10 | 3 |
| 37 | 10-Feb | 9.11 | 9.52 | 9.11 | 9.44 | 9.45 | 1.29 | 919.26 | 117,160 | 2.56 | 89,832 | 2.79 | 0.08 | 2 |
| 38 | 09-Feb | 9.10 | 9.48 | 9.05 | 9.32 | 9.27 | 2.53 | 907.57 | 121,518 | 2.65 | 88,027 | 2.73 | 0.08 | 2 |
| 39 | 06-Feb | 9.53 | 9.53 | 8.65 | 9.09 | 9.05 | -3.09 | 885.17 | 120,768 | 2.64 | 67,926 | 2.11 | 0.06 | 2 |
| 40 | 05-Feb | 9.38 | 9.49 | 9.19 | 9.38 | 9.38 | 1.08 | 913.41 | 106,860 | 2.33 | 74,595 | 2.32 | 0.07 | 2 |
| 41 | 04-Feb | 9.34 | 9.36 | 9.00 | 9.28 | 9.26 | 1.09 | 903.68 | 111,270 | 2.43 | 86,723 | 2.69 | 0.08 | 2 |
| 42 | 03-Feb | 9.50 | 9.53 | 9.08 | 9.18 | 9.23 | 1.10 | 893.94 | 104,783 | 2.29 | 62,258 | 1.93 | 0.06 | 2 |
| 43 | 02-Feb | 9.18 | 9.30 | 8.95 | 9.08 | 9.07 | 1.11 | 884.20 | 108,858 | 2.38 | 67,529 | 2.10 | 0.06 | 2 |
| 44 | 01-Feb | 8.90 | 9.42 | 8.79 | 8.98 | 9.11 | 2.16 | 874.46 | 168,766 | 3.68 | 113,646 | 3.53 | 0.10 | 3 |
| 45 | 30-Jan | 8.51 | 8.99 | 8.50 | 8.79 | 8.70 | 0.46 | 855.96 | 139,922 | 3.05 | 76,444 | 2.37 | 0.07 | 2 |
| 46 | 29-Jan | 9.20 | 9.20 | 8.70 | 8.75 | 8.84 | -2.23 | 852.07 | 151,328 | 3.30 | 95,209 | 2.96 | 0.08 | 2 |
| 47 | 28-Jan | 8.59 | 9.15 | 8.59 | 8.95 | 8.92 | 4.19 | 871.54 | 103,882 | 2.27 | 71,825 | 2.23 | 0.06 | 2 |
| 48 | 27-Jan | 8.93 | 9.00 | 8.26 | 8.59 | 8.70 | -2.94 | 836.49 | 107,185 | 2.34 | 75,784 | 2.35 | 0.07 | 2 |
| 49 | 23-Jan | 8.80 | 9.14 | 8.52 | 8.85 | 8.84 | -1.45 | 861.80 | 103,851 | 2.27 | 72,583 | 2.25 | 0.06 | 2 |
| 50 | 22-Jan | 8.64 | 9.20 | 8.64 | 8.98 | 9.02 | 3.94 | 874.46 | 122,133 | 2.67 | 84,543 | 2.62 | 0.08 | 2 |
| 51 | 21-Jan | 8.70 | 8.99 | 8.00 | 8.64 | 8.42 | -3.46 | 841.35 | 329,077 | 7.18 | 193,188 | 6.00 | 0.16 | 5 |
| 52 | 20-Jan | 9.20 | 9.40 | 8.16 | 8.95 | 8.86 | -3.24 | 871.54 | 232,501 | 5.07 | 171,426 | 5.32 | 0.15 | 4 |
| 53 | 19-Jan | 9.48 | 9.69 | 9.20 | 9.25 | 9.29 | -2.43 | 900.76 | 107,267 | 2.34 | 82,026 | 2.55 | 0.08 | 2 |
| 54 | 16-Jan | 9.76 | 10.00 | 9.41 | 9.48 | 9.60 | -1.04 | 923.15 | 162,465 | 3.55 | 88,519 | 2.75 | 0.08 | 2 |
| 55 | 14-Jan | 9.33 | 9.75 | 9.31 | 9.58 | 9.46 | 2.90 | 932.89 | 84,274 | 1.84 | 58,412 | 1.81 | 0.06 | 1 |
| 56 | 13-Jan | 9.40 | 9.40 | 9.17 | 9.31 | 9.28 | 2.65 | 906.60 | 104,706 | 2.28 | 61,682 | 1.92 | 0.06 | 2 |
| 57 | 12-Jan | 9.66 | 9.97 | 8.49 | 9.07 | 9.02 | -6.11 | 883.23 | 541,343 | 11.81 | 240,866 | 7.48 | 0.22 | 6 |
| 58 | 09-Jan | 9.85 | 10.02 | 9.42 | 9.66 | 9.78 | -2.52 | 940.68 | 113,682 | 2.48 | 74,512 | 2.31 | 0.07 | 2 |
| 59 | 08-Jan | 10.12 | 10.12 | 9.82 | 9.91 | 9.95 | -1.00 | 965.03 | 95,809 | 2.09 | 70,647 | 2.19 | 0.07 | 2 |
| 60 | 07-Jan | 10.14 | 10.14 | 9.90 | 10.01 | 10.01 | 0.20 | 974.76 | 76,578 | 1.67 | 60,465 | 1.88 | 0.06 | 2 |
| 61 | 06-Jan | 9.75 | 10.10 | 9.75 | 9.99 | 9.93 | -0.20 | 972.82 | 110,570 | 2.41 | 78,510 | 2.44 | 0.08 | 2 |
| 62 | 05-Jan | 10.23 | 10.23 | 9.95 | 10.01 | 10.09 | -0.20 | 974.76 | 108,277 | 2.36 | 78,135 | 2.43 | 0.08 | 2 |
| 63 | 02-Jan | 9.90 | 10.25 | 9.80 | 10.03 | 10.05 | 0.60 | 976.71 | 152,568 | 3.33 | 118,535 | 3.68 | 0.12 | 3 |
| 64 | 01-Jan | 10.00 | 10.18 | 9.90 | 9.97 | 10.02 | -0.80 | 970.87 | 60,752 | 1.33 | 45,067 | 1.40 | 0.05 | 1 |
| 65 | 31-Dec | 10.00 | 10.17 | 9.84 | 10.05 | 10.02 | 0.80 | 978.66 | 91,056 | 1.99 | 78,626 | 2.44 | 0.08 | 2 |
| 66 | 30-Dec | 9.99 | 10.10 | 9.88 | 9.97 | 9.97 | 0.40 | 970.87 | 71,062 | 1.55 | 49,560 | 1.54 | 0.05 | 1 |
| 67 | 29-Dec | 10.07 | 10.07 | 9.90 | 9.93 | 9.96 | 0.10 | 966.97 | 78,299 | 1.71 | 61,137 | 1.90 | 0.06 | 2 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC