| Macro-sector: Utilities | Band: 20 | High52 Price: 1,479.95 | Mkt_Cap Category: SME |
| Sector: Power | Lot Size: 150 | High52 Date: 06-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: | Low52 Price: 178.0 | Barrier: 194.5; Drift%: -10.61 |
| Basic Industry: Power Generation | Total Equity: 10,671,300 | Low52 Date: 26-Aug-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: 259.5 / 190.0 | Week: 198.95 / 188.0 | Day: 183.0 / 175.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 04-Aug | 201.65 | 201.90 | 198.15 | 200.50 | 201.25 | 2.04 | 213.96 | 3,900 | 12.96 | 3,000 | 9.97 | 0.06 | 11 |
| 18 | 01-Aug | 200.00 | 202.00 | 195.00 | 196.50 | 198.61 | -0.23 | 209.69 | 1,350 | 4.49 | 1,200 | 3.99 | 0.02 | 4 |
| 19 | 31-Jul | 192.00 | 199.00 | 191.50 | 196.95 | 195.61 | -1.60 | 210.17 | 2,550 | 8.47 | 2,250 | 7.48 | 0.04 | 8 |
| 20 | 30-Jul | 190.00 | 201.00 | 190.00 | 200.15 | 198.52 | 0.08 | 213.59 | 3,450 | 11.46 | 3,450 | 11.46 | 0.07 | 13 |
| 21 | 29-Jul | 200.10 | 200.10 | 195.00 | 200.00 | 197.57 | -1.33 | 213.00 | 1,500 | 4.98 | 1,500 | 4.98 | 0.03 | 6 |
| 22 | 28-Jul | 209.50 | 212.00 | 202.70 | 202.70 | 207.06 | -3.25 | 216.31 | 2,100 | 6.98 | 1,950 | 6.48 | 0.04 | 7 |
| 23 | 25-Jul | 210.00 | 212.00 | 206.00 | 209.50 | 210.29 | -0.48 | 223.56 | 3,150 | 10.47 | 2,850 | 9.47 | 0.06 | 11 |
| 24 | 24-Jul | 216.20 | 216.20 | 208.10 | 210.50 | 211.55 | -0.68 | 224.63 | 3,600 | 11.96 | 3,300 | 10.96 | 0.07 | 12 |
| 25 | 23-Jul | 203.00 | 212.00 | 203.00 | 211.95 | 210.17 | 4.43 | 226.18 | 5,250 | 17.44 | 5,250 | 17.44 | 0.11 | 20 |
| 26 | 22-Jul | 202.00 | 204.90 | 198.00 | 202.95 | 200.97 | 0.97 | 216.57 | 6,750 | 22.43 | 4,950 | 16.45 | 0.10 | 19 |
| 27 | 21-Jul | 202.00 | 202.95 | 198.80 | 201.00 | 200.14 | 3.02 | 214.00 | 3,450 | 11.46 | 3,150 | 10.47 | 0.06 | 12 |
| 28 | 18-Jul | 194.00 | 204.75 | 192.25 | 195.10 | 200.35 | 0.05 | 208.20 | 10,950 | 36.38 | 10,050 | 33.39 | 0.20 | 38 |
| 29 | 17-Jul | 193.00 | 203.00 | 192.50 | 195.00 | 196.47 | -3.75 | 208.00 | 13,050 | 43.36 | 12,300 | 40.86 | 0.24 | 46 |
| 30 | 16-Jul | 213.45 | 213.45 | 202.60 | 202.60 | 205.12 | -4.99 | 216.20 | 17,250 | 57.31 | 16,950 | 56.31 | 0.35 | 64 |
| 31 | 15-Jul | 217.00 | 219.00 | 208.15 | 213.25 | 211.68 | -1.71 | 227.57 | 12,300 | 40.86 | 10,800 | 35.88 | 0.23 | 40 |
| 32 | 14-Jul | 217.00 | 228.00 | 216.50 | 216.95 | 218.95 | -4.62 | 231.51 | 12,900 | 42.86 | 11,700 | 38.87 | 0.26 | 44 |
| 33 | 11-Jul | 227.80 | 233.00 | 227.45 | 227.45 | 227.60 | -4.99 | 242.72 | 15,000 | 49.83 | 14,550 | 48.34 | 0.33 | 55 |
| 34 | 10-Jul | 240.00 | 240.30 | 239.40 | 239.40 | 239.56 | -5.00 | 255.47 | 4,350 | 14.45 | 4,350 | 14.45 | 0.10 | 16 |
| 35 | 09-Jul | 259.20 | 259.20 | 251.50 | 252.00 | 257.95 | -2.70 | 268.00 | 3,000 | 9.97 | 3,000 | 9.97 | 0.08 | 11 |
| 36 | 08-Jul | 258.15 | 259.00 | 246.20 | 259.00 | 254.72 | 0.33 | 276.00 | 4,800 | 15.95 | 4,500 | 14.95 | 0.11 | 17 |
| 37 | 07-Jul | 259.50 | 259.50 | 250.10 | 258.15 | 256.85 | 4.45 | 275.48 | 9,450 | 31.40 | 7,950 | 26.41 | 0.20 | 30 |
| 38 | 04-Jul | 241.00 | 247.15 | 241.00 | 247.15 | 246.04 | 4.99 | 263.74 | 8,700 | 28.90 | 7,350 | 24.42 | 0.18 | 28 |
| 39 | 03-Jul | 225.00 | 235.40 | 220.00 | 235.40 | 232.91 | 5.00 | 251.20 | 7,650 | 25.42 | 6,600 | 21.93 | 0.15 | 25 |
| 40 | 02-Jul | 228.90 | 228.90 | 224.00 | 224.20 | 226.92 | -0.53 | 239.25 | 2,550 | 8.47 | 2,400 | 7.97 | 0.05 | 9 |
| 41 | 01-Jul | 224.80 | 230.40 | 223.00 | 225.40 | 226.47 | 0.27 | 240.53 | 900 | 2.99 | 750 | 2.49 | 0.02 | 3 |
| 42 | 30-Jun | 224.90 | 224.90 | 219.50 | 224.80 | 222.94 | 4.32 | 239.89 | 2,400 | 7.97 | 2,400 | 7.97 | 0.05 | 9 |
| 43 | 27-Jun | 225.00 | 228.00 | 215.00 | 215.50 | 217.27 | -4.12 | 229.97 | 22,350 | 74.25 | 21,750 | 72.26 | 0.47 | 81 |
| 44 | 26-Jun | 236.00 | 240.00 | 224.20 | 224.75 | 226.69 | -4.77 | 239.84 | 21,450 | 71.26 | 19,650 | 65.28 | 0.45 | 74 |
| 45 | 25-Jun | 241.00 | 245.50 | 234.00 | 236.00 | 240.56 | -2.16 | 251.00 | 3,150 | 10.47 | 3,150 | 10.47 | 0.08 | 12 |
| 46 | 24-Jun | 250.30 | 254.55 | 241.20 | 241.20 | 244.97 | -2.88 | 257.39 | 3,000 | 9.97 | 1,950 | 6.48 | 0.05 | 7 |
| 47 | 23-Jun | 244.05 | 248.35 | 238.20 | 248.35 | 243.56 | 1.76 | 265.02 | 2,550 | 8.47 | 2,100 | 6.98 | 0.05 | 8 |
| 48 | 20-Jun | 251.00 | 254.95 | 242.10 | 244.05 | 247.97 | -1.35 | 260.43 | 3,600 | 11.96 | 2,700 | 8.97 | 0.07 | 10 |
| 49 | 19-Jun | 240.00 | 251.45 | 240.00 | 247.40 | 246.97 | 3.13 | 264.01 | 4,800 | 15.95 | 3,750 | 12.46 | 0.09 | 14 |
| 50 | 18-Jun | 230.00 | 240.30 | 227.35 | 239.90 | 233.95 | 4.78 | 256.00 | 4,800 | 15.95 | 3,750 | 12.46 | 0.09 | 14 |
| 51 | 17-Jun | 221.00 | 229.85 | 221.00 | 228.95 | 224.56 | 1.13 | 244.32 | 5,100 | 16.94 | 4,200 | 13.95 | 0.09 | 16 |
| 52 | 16-Jun | 236.00 | 236.00 | 226.40 | 226.40 | 228.42 | -4.99 | 241.60 | 14,250 | 47.34 | 12,150 | 40.37 | 0.28 | 46 |
| 53 | 13-Jun | 240.00 | 242.00 | 233.00 | 238.30 | 236.96 | -2.71 | 254.30 | 4,050 | 13.46 | 3,300 | 10.96 | 0.08 | 12 |
| 54 | 12-Jun | 249.00 | 254.90 | 244.05 | 244.95 | 248.58 | -0.77 | 261.39 | 6,150 | 20.43 | 4,950 | 16.45 | 0.12 | 19 |
| 55 | 11-Jun | 252.00 | 252.00 | 245.00 | 246.85 | 249.12 | -1.75 | 263.42 | 6,750 | 22.43 | 6,300 | 20.93 | 0.16 | 24 |
| 56 | 10-Jun | 255.00 | 260.00 | 248.65 | 251.25 | 252.17 | -3.99 | 268.12 | 15,900 | 52.82 | 15,000 | 49.83 | 0.38 | 56 |
| 57 | 09-Jun | 272.50 | 272.50 | 257.55 | 261.70 | 263.14 | -3.47 | 279.27 | 15,150 | 50.33 | 10,800 | 35.88 | 0.28 | 40 |
| 58 | 06-Jun | 268.00 | 283.95 | 268.00 | 271.10 | 272.78 | -1.00 | 289.30 | 10,950 | 36.38 | 8,100 | 26.91 | 0.22 | 30 |
| 59 | 05-Jun | 271.60 | 283.95 | 260.05 | 273.85 | 270.64 | 0.83 | 292.23 | 16,050 | 53.32 | 9,150 | 30.40 | 0.25 | 34 |
| 60 | 04-Jun | 281.00 | 283.95 | 268.00 | 271.60 | 273.47 | -5.60 | 289.83 | 12,000 | 39.87 | 7,950 | 26.41 | 0.22 | 30 |
| 61 | 03-Jun | 292.80 | 295.00 | 275.00 | 287.70 | 287.05 | -4.04 | 307.01 | 16,500 | 54.82 | 9,750 | 32.39 | 0.28 | 37 |
| 62 | 02-Jun | 320.10 | 330.00 | 295.05 | 299.80 | 311.02 | -18.01 | 319.93 | 57,750 | 191.86 | 33,750 | 112.13 | 1.05 | 126 |
| 63 | 30-May | 377.90 | 377.90 | 363.00 | 365.65 | 366.74 | -0.22 | 390.20 | 8,250 | 27.41 | 6,450 | 21.43 | 0.24 | 24 |
| 64 | 29-May | 380.00 | 395.00 | 363.00 | 366.45 | 370.04 | -3.57 | 391.05 | 12,600 | 41.86 | 7,650 | 25.42 | 0.28 | 29 |
| 65 | 28-May | 388.80 | 388.80 | 376.30 | 380.00 | 385.31 | -2.14 | 405.00 | 2,250 | 7.48 | 1,800 | 5.98 | 0.07 | 7 |
| 66 | 27-May | 442.35 | 442.35 | 385.00 | 388.30 | 405.44 | 5.33 | 414.37 | 19,050 | 63.29 | 12,300 | 40.86 | 0.50 | 46 |
| 67 | 26-May | 367.20 | 370.15 | 363.30 | 368.65 | 368.20 | -1.17 | 393.40 | 1,800 | 5.98 | 1,200 | 3.99 | 0.04 | 4 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS