| Macro-sector: Utilities | Band: 20 | High52 Price: 1,360.0 | Mkt_Cap Category: SME |
| Sector: Power | Lot Size: 150 | High52 Date: 25-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: | Low52 Price: 136.0 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 10,671,300 | Low52 Date: 07-Nov-2025 | SHP: 74.99 / 0.0 / 0.0 / 25.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 498.95 / 317.0 | Month: 176.0 / 140.0 | Week: 147.0 / 136.2 | Day: 146.0 / 144.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 145.95 | 146.00 | 144.00 | 145.00 | 144.99 | 0.69 | 154.00 | 900 | 2.99 | 900 | 2.99 | 0.01 | 3 |
| 2 | 11-Nov | 141.50 | 144.00 | 141.50 | 144.00 | 142.75 | 1.77 | 153.00 | 600 | 1.99 | 600 | 1.99 | 0.01 | 2 |
| 3 | 10-Nov | 142.90 | 147.00 | 138.30 | 141.50 | 143.78 | 1.00 | 151.00 | 3,600 | 11.96 | 2,850 | 9.47 | 0.04 | 11 |
| 4 | 07-Nov | 145.00 | 153.80 | 136.00 | 140.10 | 143.29 | -4.66 | 149.50 | 6,000 | 19.93 | 2,700 | 8.97 | 0.04 | 10 |
| 5 | 06-Nov | 142.00 | 146.95 | 142.00 | 146.95 | 143.29 | -0.71 | 156.81 | 600 | 1.99 | 600 | 1.99 | 0.01 | 2 |
| 6 | 04-Nov | 148.50 | 148.50 | 145.80 | 148.00 | 148.04 | 0.14 | 157.00 | 3,750 | 12.46 | 2,850 | 9.47 | 0.04 | 11 |
| 7 | 03-Nov | 149.90 | 154.00 | 147.00 | 147.80 | 149.61 | 1.93 | 157.72 | 3,300 | 10.96 | 2,100 | 6.98 | 0.03 | 8 |
| 8 | 31-Oct | 145.00 | 146.00 | 144.80 | 145.00 | 145.18 | 0.69 | 154.00 | 1,950 | 6.48 | 1,800 | 5.98 | 0.03 | 7 |
| 9 | 30-Oct | 144.00 | 144.00 | 143.30 | 144.00 | 143.88 | -0.10 | 153.00 | 1,650 | 5.48 | 1,350 | 4.49 | 0.02 | 5 |
| 10 | 29-Oct | 139.65 | 147.00 | 136.20 | 144.15 | 140.46 | 3.22 | 153.83 | 6,600 | 21.93 | 5,100 | 16.94 | 0.07 | 19 |
| 11 | 28-Oct | 141.50 | 142.40 | 139.05 | 139.65 | 141.04 | -1.31 | 149.02 | 2,700 | 8.97 | 2,250 | 7.48 | 0.03 | 8 |
| 12 | 27-Oct | 141.15 | 142.00 | 141.15 | 141.50 | 141.55 | 0.25 | 151.00 | 1,050 | 3.49 | 1,050 | 3.49 | 0.01 | 4 |
| 13 | 24-Oct | 141.00 | 143.45 | 140.00 | 141.15 | 141.08 | 0.46 | 150.63 | 2,700 | 8.97 | 2,550 | 8.47 | 0.04 | 10 |
| 14 | 23-Oct | 141.95 | 141.95 | 138.85 | 140.50 | 140.11 | -0.07 | 149.93 | 4,050 | 13.46 | 3,600 | 11.96 | 0.05 | 13 |
| 15 | 21-Oct | 142.20 | 142.20 | 138.25 | 140.60 | 140.75 | -1.02 | 150.04 | 1,950 | 6.48 | 1,800 | 5.98 | 0.03 | 7 |
| 16 | 20-Oct | 143.05 | 144.00 | 138.00 | 142.05 | 140.37 | -0.70 | 151.59 | 4,950 | 16.45 | 3,300 | 10.96 | 0.05 | 12 |
| 17 | 17-Oct | 141.20 | 144.95 | 138.00 | 143.05 | 141.91 | -0.14 | 152.65 | 3,900 | 12.96 | 3,000 | 9.97 | 0.04 | 11 |
| 18 | 16-Oct | 142.25 | 144.90 | 141.10 | 143.25 | 142.23 | -0.03 | 152.87 | 2,400 | 7.97 | 2,250 | 7.48 | 0.03 | 8 |
| 19 | 15-Oct | 145.25 | 145.25 | 143.30 | 143.30 | 144.54 | -1.34 | 152.92 | 1,200 | 3.99 | 1,200 | 3.99 | 0.02 | 4 |
| 20 | 14-Oct | 147.00 | 147.00 | 143.50 | 145.25 | 145.25 | -1.26 | 155.00 | 300 | 1.00 | 300 | 1.00 | 0.00 | 1 |
| 21 | 13-Oct | 147.75 | 148.70 | 142.00 | 147.10 | 146.81 | 0.55 | 156.97 | 2,850 | 9.47 | 2,250 | 7.48 | 0.03 | 8 |
| 22 | 10-Oct | 148.80 | 148.80 | 143.35 | 146.30 | 146.21 | 3.17 | 156.12 | 3,600 | 11.96 | 1,800 | 5.98 | 0.03 | 7 |
| 23 | 09-Oct | 145.00 | 145.00 | 141.00 | 141.80 | 142.04 | -2.04 | 151.32 | 2,850 | 9.47 | 2,550 | 8.47 | 0.04 | 10 |
| 24 | 08-Oct | 144.00 | 146.70 | 141.50 | 144.75 | 143.25 | 0.52 | 154.47 | 1,950 | 6.48 | 1,350 | 4.49 | 0.02 | 5 |
| 25 | 07-Oct | 143.50 | 146.00 | 143.00 | 144.00 | 144.36 | -0.69 | 153.00 | 1,650 | 5.48 | 1,500 | 4.98 | 0.02 | 6 |
| 26 | 06-Oct | 142.25 | 149.50 | 142.25 | 145.00 | 147.19 | -2.03 | 154.00 | 2,550 | 8.47 | 1,350 | 4.49 | 0.02 | 5 |
| 27 | 03-Oct | 145.55 | 148.85 | 142.25 | 148.00 | 145.41 | 1.68 | 157.00 | 900 | 2.99 | 750 | 2.49 | 0.01 | 3 |
| 28 | 01-Oct | 147.00 | 149.95 | 145.00 | 145.55 | 146.43 | -0.07 | 155.32 | 2,400 | 7.97 | 1,950 | 6.48 | 0.03 | 7 |
| 29 | 30-Sep | 144.00 | 150.00 | 143.00 | 145.65 | 145.31 | 0.97 | 155.43 | 2,250 | 7.48 | 1,500 | 4.98 | 0.02 | 6 |
| 30 | 29-Sep | 148.00 | 148.00 | 144.25 | 144.25 | 146.77 | 1.12 | 153.93 | 750 | 2.49 | 750 | 2.49 | 0.01 | 3 |
| 31 | 26-Sep | 152.00 | 152.00 | 140.00 | 142.65 | 145.07 | -5.28 | 152.23 | 4,350 | 14.45 | 3,750 | 12.46 | 0.05 | 14 |
| 32 | 25-Sep | 154.00 | 154.00 | 150.00 | 150.60 | 151.22 | -3.68 | 160.71 | 2,250 | 7.48 | 1,800 | 5.98 | 0.03 | 7 |
| 33 | 24-Sep | 157.95 | 157.95 | 153.55 | 156.35 | 156.69 | -0.45 | 166.85 | 3,750 | 12.46 | 2,250 | 7.48 | 0.04 | 8 |
| 34 | 23-Sep | 155.80 | 157.05 | 152.00 | 157.05 | 154.52 | 0.77 | 167.59 | 1,500 | 4.98 | 1,350 | 4.49 | 0.02 | 5 |
| 35 | 22-Sep | 156.95 | 157.30 | 154.40 | 155.85 | 155.56 | -0.10 | 166.31 | 3,000 | 9.97 | 2,400 | 7.97 | 0.04 | 9 |
| 36 | 19-Sep | 149.00 | 157.40 | 146.50 | 156.00 | 152.54 | 4.91 | 166.00 | 4,650 | 15.45 | 4,350 | 14.45 | 0.07 | 16 |
| 37 | 18-Sep | 151.35 | 151.35 | 148.00 | 148.70 | 149.31 | -1.75 | 158.68 | 4,800 | 15.95 | 4,500 | 14.95 | 0.07 | 17 |
| 38 | 17-Sep | 151.50 | 155.00 | 145.50 | 151.35 | 150.05 | -0.39 | 161.51 | 16,500 | 54.82 | 13,800 | 45.85 | 0.21 | 52 |
| 39 | 16-Sep | 157.25 | 157.25 | 151.00 | 151.95 | 153.17 | -0.98 | 162.15 | 3,000 | 9.97 | 2,700 | 8.97 | 0.04 | 10 |
| 40 | 15-Sep | 160.00 | 160.00 | 152.05 | 153.45 | 153.38 | -3.61 | 163.75 | 11,700 | 38.87 | 9,750 | 32.39 | 0.15 | 37 |
| 41 | 12-Sep | 160.20 | 160.20 | 155.00 | 159.20 | 157.35 | 1.02 | 169.89 | 11,700 | 38.87 | 11,100 | 36.88 | 0.17 | 42 |
| 42 | 11-Sep | 168.00 | 168.00 | 157.15 | 157.60 | 159.56 | -4.19 | 168.18 | 13,350 | 44.35 | 12,900 | 42.86 | 0.21 | 48 |
| 43 | 10-Sep | 164.00 | 169.00 | 163.00 | 164.50 | 165.50 | 0.92 | 175.54 | 2,400 | 7.97 | 2,250 | 7.48 | 0.04 | 8 |
| 44 | 09-Sep | 165.00 | 169.00 | 163.00 | 163.00 | 165.14 | 0.46 | 173.00 | 2,550 | 8.47 | 2,250 | 7.48 | 0.04 | 8 |
| 45 | 08-Sep | 162.00 | 170.00 | 161.55 | 162.25 | 164.87 | -1.46 | 173.14 | 3,750 | 12.46 | 3,300 | 10.96 | 0.05 | 12 |
| 46 | 05-Sep | 164.00 | 165.00 | 161.55 | 164.65 | 163.25 | 1.04 | 175.70 | 1,650 | 5.48 | 1,350 | 4.49 | 0.02 | 5 |
| 47 | 04-Sep | 168.00 | 168.00 | 162.90 | 162.95 | 164.25 | -1.24 | 173.89 | 6,900 | 22.92 | 6,600 | 21.93 | 0.11 | 25 |
| 48 | 03-Sep | 167.50 | 167.50 | 161.05 | 165.00 | 164.40 | -2.57 | 176.00 | 6,000 | 19.93 | 6,000 | 19.93 | 0.10 | 22 |
| 49 | 02-Sep | 176.00 | 176.00 | 169.00 | 169.35 | 170.12 | -1.66 | 180.72 | 5,700 | 18.94 | 5,550 | 18.44 | 0.09 | 21 |
| 50 | 01-Sep | 170.00 | 175.00 | 168.50 | 172.20 | 171.96 | 1.41 | 183.76 | 3,300 | 10.96 | 2,700 | 8.97 | 0.05 | 10 |
| 51 | 29-Aug | 183.35 | 183.35 | 168.50 | 169.80 | 174.95 | -3.44 | 181.20 | 6,900 | 22.92 | 5,400 | 17.94 | 0.09 | 20 |
| 52 | 28-Aug | 180.00 | 183.00 | 175.00 | 175.85 | 177.35 | -1.32 | 187.65 | 4,800 | 15.95 | 4,350 | 14.45 | 0.08 | 16 |
| 53 | 26-Aug | 185.05 | 185.05 | 178.00 | 178.20 | 180.29 | -3.68 | 190.16 | 4,350 | 14.45 | 4,050 | 13.46 | 0.07 | 15 |
| 54 | 25-Aug | 190.50 | 190.50 | 184.20 | 185.00 | 185.52 | -3.22 | 197.00 | 4,950 | 16.45 | 4,950 | 16.45 | 0.09 | 19 |
| 55 | 22-Aug | 194.00 | 198.00 | 184.10 | 191.15 | 191.13 | 0.34 | 203.98 | 5,400 | 17.94 | 5,100 | 16.94 | 0.10 | 19 |
| 56 | 21-Aug | 190.50 | 195.00 | 189.00 | 190.50 | 193.21 | 0.34 | 203.29 | 9,300 | 30.90 | 8,850 | 29.40 | 0.17 | 33 |
| 57 | 20-Aug | 190.00 | 194.50 | 188.00 | 189.85 | 191.08 | -0.71 | 202.59 | 4,050 | 13.46 | 3,600 | 11.96 | 0.07 | 13 |
| 58 | 19-Aug | 197.95 | 197.95 | 191.00 | 191.20 | 191.97 | 0.10 | 204.04 | 1,950 | 6.48 | 1,500 | 4.98 | 0.03 | 6 |
| 59 | 18-Aug | 190.70 | 194.00 | 188.00 | 191.00 | 191.18 | 0.16 | 203.00 | 1,350 | 4.49 | 1,050 | 3.49 | 0.02 | 4 |
| 60 | 14-Aug | 191.55 | 191.55 | 188.00 | 190.70 | 190.37 | -0.94 | 203.50 | 2,100 | 6.98 | 1,800 | 5.98 | 0.03 | 7 |
| 61 | 13-Aug | 193.00 | 193.00 | 192.50 | 192.50 | 192.75 | -1.76 | 205.42 | 300 | 1.00 | 300 | 1.00 | 0.01 | 1 |
| 62 | 12-Aug | 193.25 | 196.95 | 193.00 | 195.95 | 194.94 | 1.40 | 209.10 | 2,100 | 6.98 | 2,100 | 6.98 | 0.04 | 8 |
| 63 | 11-Aug | 198.90 | 198.95 | 192.00 | 193.25 | 194.81 | 0.73 | 206.22 | 1,950 | 6.48 | 1,800 | 5.98 | 0.04 | 7 |
| 64 | 08-Aug | 196.70 | 206.05 | 190.00 | 191.85 | 199.72 | -2.24 | 204.73 | 12,450 | 41.36 | 8,700 | 28.90 | 0.17 | 33 |
| 65 | 07-Aug | 192.00 | 200.90 | 192.00 | 196.25 | 197.06 | 2.19 | 209.42 | 3,000 | 9.97 | 2,400 | 7.97 | 0.05 | 9 |
| 66 | 06-Aug | 194.00 | 199.00 | 190.15 | 192.05 | 193.59 | -3.98 | 204.94 | 3,150 | 10.47 | 2,400 | 7.97 | 0.05 | 9 |
| 67 | 05-Aug | 200.50 | 202.50 | 196.20 | 200.00 | 199.36 | -0.25 | 213.00 | 1,200 | 3.99 | 900 | 2.99 | 0.02 | 3 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS