| Macro-sector: Utilities | Band: 20 | High52 Price: 521.85 | Mkt_Cap Category: SME |
| Sector: Power | Lot Size: 150 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: | Low52 Price: 443.0 | Barrier: 230.4; Drift%: -1.3 |
| Basic Industry: Power Generation | Total Equity: 10,671,300 | Low52 Date: | 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: 442.35 / 361.0 | Week: 247.15 / 219.5 | Day: 233.0 / 227.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 227.80 | 233.00 | 227.45 | 227.45 | 227.60 | -4.99 | 242.72 | 15,000 | 99.34 | 14,550 | 96.36 | 0.33 | 55 |
| 2 | 10-Jul | 240.00 | 240.30 | 239.40 | 239.40 | 239.56 | -5.00 | 255.47 | 4,350 | 28.81 | 4,350 | 28.81 | 0.10 | 16 |
| 3 | 09-Jul | 259.20 | 259.20 | 251.50 | 252.00 | 257.95 | -2.70 | 268.00 | 3,000 | 19.87 | 3,000 | 19.87 | 0.08 | 11 |
| 4 | 08-Jul | 258.15 | 259.00 | 246.20 | 259.00 | 254.72 | 0.33 | 276.00 | 4,800 | 31.79 | 4,500 | 29.80 | 0.11 | 17 |
| 5 | 07-Jul | 259.50 | 259.50 | 250.10 | 258.15 | 256.85 | 4.45 | 275.48 | 9,450 | 62.58 | 7,950 | 52.65 | 0.20 | 30 |
| 6 | 04-Jul | 241.00 | 247.15 | 241.00 | 247.15 | 246.04 | 4.99 | 263.74 | 8,700 | 57.62 | 7,350 | 48.68 | 0.18 | 28 |
| 7 | 03-Jul | 225.00 | 235.40 | 220.00 | 235.40 | 232.91 | 5.00 | 251.20 | 7,650 | 50.66 | 6,600 | 43.71 | 0.15 | 25 |
| 8 | 02-Jul | 228.90 | 228.90 | 224.00 | 224.20 | 226.92 | -0.53 | 239.25 | 2,550 | 16.89 | 2,400 | 15.89 | 0.05 | 9 |
| 9 | 01-Jul | 224.80 | 230.40 | 223.00 | 225.40 | 226.47 | 0.27 | 240.53 | 900 | 5.96 | 750 | 4.97 | 0.02 | 3 |
| 10 | 30-Jun | 224.90 | 224.90 | 219.50 | 224.80 | 222.94 | 4.32 | 239.89 | 2,400 | 15.89 | 2,400 | 15.89 | 0.05 | 9 |
| 11 | 27-Jun | 225.00 | 228.00 | 215.00 | 215.50 | 217.27 | -4.12 | 229.97 | 22,350 | 148.01 | 21,750 | 144.04 | 0.47 | 81 |
| 12 | 26-Jun | 236.00 | 240.00 | 224.20 | 224.75 | 226.69 | -4.77 | 239.84 | 21,450 | 142.05 | 19,650 | 130.13 | 0.45 | 74 |
| 13 | 25-Jun | 241.00 | 245.50 | 234.00 | 236.00 | 240.56 | -2.16 | 251.00 | 3,150 | 20.86 | 3,150 | 20.86 | 0.08 | 12 |
| 14 | 24-Jun | 250.30 | 254.55 | 241.20 | 241.20 | 244.97 | -2.88 | 257.39 | 3,000 | 19.87 | 1,950 | 12.91 | 0.05 | 7 |
| 15 | 23-Jun | 244.05 | 248.35 | 238.20 | 248.35 | 243.56 | 1.76 | 265.02 | 2,550 | 16.89 | 2,100 | 13.91 | 0.05 | 8 |
| 16 | 20-Jun | 251.00 | 254.95 | 242.10 | 244.05 | 247.97 | -1.35 | 260.43 | 3,600 | 23.84 | 2,700 | 17.88 | 0.07 | 10 |
| 17 | 19-Jun | 240.00 | 251.45 | 240.00 | 247.40 | 246.97 | 3.13 | 264.01 | 4,800 | 31.79 | 3,750 | 24.83 | 0.09 | 14 |
| 18 | 18-Jun | 230.00 | 240.30 | 227.35 | 239.90 | 233.95 | 4.78 | 256.00 | 4,800 | 31.79 | 3,750 | 24.83 | 0.09 | 14 |
| 19 | 17-Jun | 221.00 | 229.85 | 221.00 | 228.95 | 224.56 | 1.13 | 244.32 | 5,100 | 33.77 | 4,200 | 27.81 | 0.09 | 16 |
| 20 | 16-Jun | 236.00 | 236.00 | 226.40 | 226.40 | 228.42 | -4.99 | 241.60 | 14,250 | 94.37 | 12,150 | 80.46 | 0.28 | 46 |
| 21 | 13-Jun | 240.00 | 242.00 | 233.00 | 238.30 | 236.96 | -2.71 | 254.30 | 4,050 | 26.82 | 3,300 | 21.85 | 0.08 | 12 |
| 22 | 12-Jun | 249.00 | 254.90 | 244.05 | 244.95 | 248.58 | -0.77 | 261.39 | 6,150 | 40.73 | 4,950 | 32.78 | 0.12 | 19 |
| 23 | 11-Jun | 252.00 | 252.00 | 245.00 | 246.85 | 249.12 | -1.75 | 263.42 | 6,750 | 44.70 | 6,300 | 41.72 | 0.16 | 24 |
| 24 | 10-Jun | 255.00 | 260.00 | 248.65 | 251.25 | 252.17 | -3.99 | 268.12 | 15,900 | 105.30 | 15,000 | 99.34 | 0.38 | 56 |
| 25 | 09-Jun | 272.50 | 272.50 | 257.55 | 261.70 | 263.14 | -3.47 | 279.27 | 15,150 | 100.33 | 10,800 | 71.52 | 0.28 | 40 |
| 26 | 06-Jun | 268.00 | 283.95 | 268.00 | 271.10 | 272.78 | -1.00 | 289.30 | 10,950 | 72.52 | 8,100 | 53.64 | 0.22 | 30 |
| 27 | 05-Jun | 271.60 | 283.95 | 260.05 | 273.85 | 270.64 | 0.83 | 292.23 | 16,050 | 106.29 | 9,150 | 60.60 | 0.25 | 34 |
| 28 | 04-Jun | 281.00 | 283.95 | 268.00 | 271.60 | 273.47 | -5.60 | 289.83 | 12,000 | 79.47 | 7,950 | 52.65 | 0.22 | 30 |
| 29 | 03-Jun | 292.80 | 295.00 | 275.00 | 287.70 | 287.05 | -4.04 | 307.01 | 16,500 | 109.27 | 9,750 | 64.57 | 0.28 | 37 |
| 30 | 02-Jun | 320.10 | 330.00 | 295.05 | 299.80 | 311.02 | -18.01 | 319.93 | 57,750 | 382.45 | 33,750 | 223.51 | 1.05 | 126 |
| 31 | 30-May | 377.90 | 377.90 | 363.00 | 365.65 | 366.74 | -0.22 | 390.20 | 8,250 | 54.64 | 6,450 | 42.72 | 0.24 | 24 |
| 32 | 29-May | 380.00 | 395.00 | 363.00 | 366.45 | 370.04 | -3.57 | 391.05 | 12,600 | 83.44 | 7,650 | 50.66 | 0.28 | 29 |
| 33 | 28-May | 388.80 | 388.80 | 376.30 | 380.00 | 385.31 | -2.14 | 405.00 | 2,250 | 14.90 | 1,800 | 11.92 | 0.07 | 7 |
| 34 | 27-May | 442.35 | 442.35 | 385.00 | 388.30 | 405.44 | 5.33 | 414.37 | 19,050 | 126.16 | 12,300 | 81.46 | 0.50 | 46 |
| 35 | 26-May | 367.20 | 370.15 | 363.30 | 368.65 | 368.20 | -1.17 | 393.40 | 1,800 | 11.92 | 1,200 | 7.95 | 0.04 | 4 |
| 36 | 23-May | 365.05 | 373.00 | 364.05 | 373.00 | 368.29 | -0.27 | 398.00 | 1,650 | 10.93 | 1,500 | 9.93 | 0.06 | 6 |
| 37 | 21-May | 369.00 | 374.00 | 363.00 | 374.00 | 366.73 | 1.36 | 399.00 | 1,350 | 8.94 | 1,050 | 6.95 | 0.04 | 4 |
| 38 | 20-May | 373.65 | 373.65 | 366.00 | 369.00 | 369.01 | -1.81 | 393.00 | 3,600 | 23.84 | 3,450 | 22.85 | 0.13 | 13 |
| 39 | 19-May | 382.00 | 382.00 | 371.40 | 375.80 | 377.90 | -1.98 | 401.03 | 3,300 | 21.85 | 2,100 | 13.91 | 0.08 | 8 |
| 40 | 16-May | 384.35 | 395.00 | 382.00 | 383.40 | 385.28 | -0.83 | 409.14 | 4,050 | 26.82 | 3,150 | 20.86 | 0.12 | 12 |
| 41 | 15-May | 370.00 | 398.00 | 370.00 | 386.60 | 385.52 | -0.49 | 412.55 | 900 | 5.96 | 600 | 3.97 | 0.02 | 2 |
| 42 | 14-May | 387.00 | 394.90 | 379.00 | 388.50 | 387.61 | 0.39 | 414.58 | 1,200 | 7.95 | 1,200 | 7.95 | 0.05 | 4 |
| 43 | 13-May | 390.00 | 395.00 | 385.00 | 387.00 | 387.79 | 0.52 | 412.00 | 1,200 | 7.95 | 900 | 5.96 | 0.03 | 3 |
| 44 | 12-May | 389.00 | 389.00 | 385.00 | 385.00 | 388.27 | 6.46 | 410.00 | 900 | 5.96 | 750 | 4.97 | 0.03 | 3 |
| 45 | 09-May | 361.65 | 361.65 | 361.65 | 361.65 | 361.65 | 0.00 | 385.93 | 150 | 0.99 | 150 | 0.99 | 0.01 | 1 |
| 46 | 08-May | 375.00 | 376.00 | 361.00 | 361.65 | 368.32 | -3.56 | 385.93 | 2,550 | 16.89 | 2,250 | 14.90 | 0.08 | 8 |
| 47 | 07-May | 379.00 | 385.00 | 372.00 | 375.00 | 377.99 | -1.06 | 400.00 | 1,050 | 6.95 | 750 | 4.97 | 0.03 | 3 |
| 48 | 06-May | 375.00 | 385.00 | 372.10 | 379.00 | 378.08 | 1.07 | 404.00 | 1,800 | 11.92 | 1,350 | 8.94 | 0.05 | 5 |
| 49 | 05-May | 378.00 | 378.00 | 375.00 | 375.00 | 376.50 | -1.32 | 400.00 | 300 | 1.99 | 300 | 1.99 | 0.01 | 1 |
| 50 | 02-May | 380.05 | 380.05 | 368.10 | 380.00 | 373.34 | -4.98 | 405.00 | 2,700 | 17.88 | 1,500 | 9.93 | 0.06 | 6 |
| 51 | 30-Apr | 402.95 | 403.00 | 399.90 | 399.90 | 402.17 | 1.24 | 426.75 | 750 | 4.97 | 600 | 3.97 | 0.02 | 2 |
| 52 | 29-Apr | 380.10 | 395.00 | 376.00 | 395.00 | 381.00 | 5.05 | 421.00 | 1,800 | 11.92 | 1,800 | 11.92 | 0.00 | 7 |
| 53 | 28-Apr | 375.00 | 382.80 | 372.50 | 376.00 | 376.05 | 0.27 | 401.00 | 900 | 5.96 | 600 | 3.97 | 0.02 | 2 |
| 54 | 25-Apr | 385.20 | 392.00 | 375.00 | 375.00 | 382.51 | -4.14 | 400.00 | 2,550 | 16.89 | 1,800 | 11.92 | 0.07 | 7 |
| 55 | 24-Apr | 400.00 | 400.00 | 390.00 | 391.20 | 393.02 | -2.69 | 417.46 | 2,850 | 18.87 | 2,250 | 14.90 | 0.09 | 8 |
| 56 | 23-Apr | 408.00 | 410.20 | 396.00 | 402.00 | 400.49 | 0.25 | 428.00 | 2,400 | 15.89 | 2,400 | 15.89 | 0.10 | 9 |
| 57 | 22-Apr | 396.00 | 401.00 | 396.00 | 401.00 | 396.84 | -0.16 | 427.00 | 900 | 5.96 | 600 | 3.97 | 0.02 | 2 |
| 58 | 21-Apr | 402.00 | 403.00 | 384.00 | 401.65 | 394.35 | -0.58 | 428.61 | 4,050 | 26.82 | 3,600 | 23.84 | 0.14 | 13 |
| 59 | 17-Apr | 402.35 | 407.40 | 402.00 | 404.00 | 403.65 | -1.92 | 431.00 | 3,450 | 22.85 | 3,000 | 19.87 | 0.12 | 11 |
| 60 | 16-Apr | 414.55 | 419.95 | 406.05 | 411.90 | 409.55 | 1.33 | 439.55 | 4,050 | 26.82 | 2,850 | 18.87 | 0.12 | 11 |
| 61 | 15-Apr | 405.70 | 416.60 | 405.70 | 406.50 | 408.32 | -1.81 | 433.79 | 3,750 | 24.83 | 3,000 | 19.87 | 0.12 | 11 |
| 62 | 11-Apr | 406.60 | 425.00 | 406.60 | 414.00 | 414.26 | 6.70 | 441.00 | 2,850 | 18.87 | 2,100 | 13.91 | 0.09 | 8 |
| 63 | 09-Apr | 397.00 | 410.00 | 388.00 | 388.00 | 400.98 | -2.13 | 414.00 | 2,100 | 13.91 | 1,950 | 12.91 | 0.08 | 7 |
| 64 | 08-Apr | 403.00 | 417.70 | 395.00 | 396.45 | 399.77 | -0.99 | 423.06 | 4,500 | 29.80 | 3,750 | 24.83 | 0.15 | 14 |
| 65 | 07-Apr | 425.00 | 425.00 | 391.00 | 400.40 | 399.80 | -10.81 | 427.28 | 4,650 | 30.79 | 3,750 | 24.83 | 0.15 | 14 |
| 66 | 04-Apr | 413.65 | 480.00 | 413.65 | 448.95 | 447.35 | 8.53 | 479.09 | 6,900 | 45.70 | 5,100 | 33.77 | 0.23 | 19 |
| 67 | 03-Apr | 400.00 | 415.00 | 400.00 | 413.65 | 410.99 | 5.60 | 441.42 | 1,350 | 8.94 | 1,200 | 7.95 | 0.05 | 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