| Macro-sector: Utilities | Band: 20 | High52 Price: 268.5 | Mkt_Cap Category: Others |
| Sector: Power | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: 217.0; Drift%: -1.92 |
| Industry: Power | Face Value: 10; VWAP21: | Low52 Price: 148.1 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 155,215,944 | Low52 Date: 03-Mar-2025 | SHP: 56.57 / 4.21 / 5.68 / 26.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 245.2 / 148.1 | Month: 210.77 / 169.5 | Week: 221.9 / 209.11 | Day: 217.85 / 211.11 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 216.85 | 217.85 | 211.11 | 212.91 | 214.37 | -1.25 | 3,304.70 | 410,463 | 2.91 | 214,125 | 4.66 | 4.59 | 53 |
| 2 | 10-Jul | 219.90 | 220.90 | 214.50 | 215.61 | 216.49 | -1.49 | 3,346.61 | 394,319 | 2.80 | 212,405 | 4.63 | 4.60 | 52 |
| 3 | 09-Jul | 220.76 | 223.90 | 218.01 | 218.88 | 220.89 | -0.85 | 3,397.37 | 562,087 | 3.98 | 273,114 | 5.95 | 6.03 | 67 |
| 4 | 08-Jul | 214.99 | 223.00 | 212.24 | 220.76 | 219.35 | 3.08 | 3,426.55 | 1,373,187 | 9.74 | 590,111 | 12.85 | 12.94 | 146 |
| 5 | 07-Jul | 215.45 | 220.99 | 213.15 | 214.16 | 216.74 | -0.24 | 3,324.10 | 437,468 | 3.10 | 173,230 | 3.77 | 3.75 | 43 |
| 6 | 04-Jul | 215.10 | 217.79 | 213.45 | 214.68 | 214.95 | -0.66 | 3,332.18 | 330,044 | 2.34 | 163,034 | 3.55 | 3.50 | 40 |
| 7 | 03-Jul | 216.75 | 219.18 | 214.05 | 216.10 | 216.82 | 0.80 | 3,354.22 | 469,274 | 3.33 | 214,044 | 4.66 | 4.64 | 53 |
| 8 | 02-Jul | 220.00 | 220.60 | 214.00 | 214.39 | 215.63 | -2.04 | 3,327.67 | 416,728 | 2.95 | 222,677 | 4.85 | 4.80 | 55 |
| 9 | 01-Jul | 219.40 | 221.90 | 217.00 | 218.86 | 219.65 | 0.08 | 3,397.06 | 1,025,539 | 7.27 | 521,985 | 11.37 | 11.47 | 129 |
| 10 | 30-Jun | 210.00 | 220.60 | 209.11 | 218.69 | 216.41 | 5.66 | 3,394.42 | 3,239,609 | 22.97 | 1,388,403 | 30.24 | 30.05 | 343 |
| 11 | 27-Jun | 209.80 | 211.63 | 206.00 | 206.98 | 208.53 | -0.56 | 3,212.66 | 314,918 | 2.23 | 148,931 | 3.24 | 3.11 | 38 |
| 12 | 26-Jun | 209.65 | 212.45 | 207.71 | 208.14 | 210.06 | -0.72 | 3,230.66 | 704,099 | 4.99 | 357,318 | 7.78 | 7.51 | 91 |
| 13 | 25-Jun | 197.10 | 213.40 | 197.10 | 209.65 | 207.02 | 6.74 | 3,254.10 | 1,135,647 | 8.05 | 514,370 | 11.20 | 10.65 | 130 |
| 14 | 24-Jun | 195.00 | 198.01 | 194.00 | 196.42 | 195.90 | 1.97 | 3,048.75 | 278,597 | 1.98 | 118,260 | 2.58 | 2.32 | 30 |
| 15 | 23-Jun | 192.36 | 194.50 | 190.50 | 192.63 | 192.19 | -0.36 | 2,989.92 | 203,937 | 1.45 | 89,163 | 1.94 | 1.71 | 23 |
| 16 | 20-Jun | 191.68 | 194.25 | 190.21 | 193.32 | 192.37 | 1.34 | 3,000.63 | 219,188 | 1.55 | 87,910 | 1.91 | 1.69 | 22 |
| 17 | 19-Jun | 196.55 | 198.24 | 190.40 | 190.76 | 193.02 | -2.55 | 2,960.90 | 191,132 | 1.36 | 95,099 | 2.07 | 1.84 | 24 |
| 18 | 18-Jun | 198.01 | 199.36 | 195.11 | 195.76 | 196.65 | -1.45 | 3,038.51 | 225,269 | 1.60 | 123,197 | 2.68 | 2.42 | 31 |
| 19 | 17-Jun | 204.60 | 204.60 | 197.90 | 198.64 | 200.52 | -1.94 | 3,083.21 | 316,040 | 2.24 | 156,189 | 3.40 | 3.13 | 40 |
| 20 | 16-Jun | 202.85 | 204.11 | 198.02 | 202.58 | 201.48 | -0.21 | 3,144.36 | 291,595 | 2.07 | 118,954 | 2.59 | 2.40 | 30 |
| 21 | 13-Jun | 202.00 | 205.01 | 199.90 | 203.01 | 203.00 | -1.88 | 3,151.04 | 324,667 | 2.30 | 139,113 | 3.03 | 2.00 | 35 |
| 22 | 12-Jun | 212.00 | 213.95 | 205.47 | 206.90 | 209.47 | -1.98 | 3,211.42 | 495,378 | 3.51 | 243,856 | 5.31 | 5.11 | 62 |
| 23 | 11-Jun | 205.15 | 216.10 | 204.26 | 211.08 | 212.81 | 2.89 | 3,276.30 | 2,090,231 | 14.82 | 746,051 | 16.25 | 15.88 | 189 |
| 24 | 10-Jun | 209.90 | 210.20 | 204.20 | 205.16 | 205.52 | -1.63 | 3,184.41 | 517,732 | 3.67 | 302,211 | 6.58 | 6.21 | 77 |
| 25 | 09-Jun | 201.00 | 209.28 | 200.41 | 208.56 | 205.90 | 5.38 | 3,237.18 | 1,440,480 | 10.21 | 658,032 | 14.33 | 13.55 | 167 |
| 26 | 06-Jun | 197.50 | 198.80 | 196.39 | 197.92 | 197.56 | 0.26 | 3,072.03 | 192,764 | 1.37 | 104,491 | 2.28 | 2.06 | 26 |
| 27 | 05-Jun | 195.60 | 200.00 | 195.60 | 197.40 | 198.38 | 1.05 | 3,063.96 | 186,468 | 1.32 | 76,176 | 1.66 | 1.51 | 19 |
| 28 | 04-Jun | 196.50 | 197.57 | 194.25 | 195.34 | 195.65 | -0.58 | 3,031.99 | 423,758 | 3.00 | 117,527 | 2.56 | 2.30 | 30 |
| 29 | 03-Jun | 196.00 | 201.40 | 195.48 | 196.48 | 197.89 | 0.45 | 3,049.68 | 284,168 | 2.01 | 142,466 | 3.10 | 2.82 | 36 |
| 30 | 02-Jun | 196.00 | 198.54 | 194.62 | 195.60 | 196.13 | 0.04 | 3,036.02 | 208,054 | 1.48 | 103,804 | 2.26 | 2.04 | 26 |
| 31 | 30-May | 198.45 | 198.45 | 193.42 | 195.52 | 195.96 | -0.52 | 3,034.78 | 308,266 | 2.19 | 146,229 | 3.18 | 2.87 | 37 |
| 32 | 29-May | 200.50 | 200.88 | 195.95 | 196.55 | 197.22 | -1.19 | 3,050.77 | 252,302 | 1.79 | 159,777 | 3.48 | 3.15 | 40 |
| 33 | 28-May | 201.90 | 202.18 | 198.00 | 198.92 | 199.14 | -1.00 | 3,087.56 | 305,997 | 2.17 | 183,963 | 4.01 | 3.66 | 47 |
| 34 | 27-May | 203.70 | 204.67 | 199.60 | 200.93 | 200.88 | -1.16 | 3,118.75 | 263,991 | 1.87 | 122,738 | 2.67 | 2.47 | 31 |
| 35 | 26-May | 210.77 | 210.77 | 202.50 | 203.28 | 205.10 | 0.07 | 3,155.23 | 551,322 | 3.91 | 271,274 | 5.91 | 5.56 | 69 |
| 36 | 23-May | 192.50 | 206.53 | 192.50 | 203.14 | 202.86 | 5.90 | 3,153.06 | 2,280,007 | 16.16 | 922,987 | 20.10 | 18.72 | 234 |
| 37 | 22-May | 192.95 | 194.28 | 189.87 | 191.83 | 191.96 | -0.89 | 2,977.51 | 235,803 | 1.67 | 114,779 | 2.50 | 2.20 | 29 |
| 38 | 21-May | 193.90 | 195.65 | 192.02 | 193.56 | 193.78 | -0.03 | 3,004.36 | 238,505 | 1.69 | 108,441 | 2.36 | 2.10 | 27 |
| 39 | 20-May | 196.50 | 198.87 | 192.28 | 193.61 | 195.83 | -1.39 | 3,005.14 | 518,355 | 3.67 | 324,317 | 7.06 | 6.35 | 82 |
| 40 | 19-May | 198.06 | 200.39 | 195.02 | 196.33 | 197.87 | 0.11 | 3,047.35 | 335,094 | 2.38 | 173,015 | 3.77 | 3.42 | 43 |
| 41 | 16-May | 193.70 | 197.90 | 191.95 | 196.12 | 195.53 | 2.18 | 3,044.10 | 337,335 | 2.39 | 177,531 | 3.87 | 3.47 | 44 |
| 42 | 15-May | 192.00 | 195.47 | 191.02 | 191.94 | 192.74 | 0.36 | 2,979.21 | 401,974 | 2.85 | 242,775 | 5.29 | 4.68 | 60 |
| 43 | 14-May | 190.60 | 191.90 | 187.25 | 191.25 | 190.42 | 0.94 | 2,968.50 | 364,152 | 2.58 | 197,276 | 4.30 | 3.76 | 49 |
| 44 | 13-May | 184.70 | 191.94 | 184.00 | 189.46 | 188.04 | 2.36 | 2,940.72 | 461,990 | 3.28 | 180,404 | 3.93 | 3.39 | 45 |
| 45 | 12-May | 180.90 | 185.80 | 180.50 | 185.10 | 184.17 | 6.67 | 2,873.05 | 346,251 | 2.45 | 182,639 | 3.98 | 3.36 | 45 |
| 46 | 09-May | 173.00 | 175.19 | 169.50 | 173.52 | 171.83 | -1.15 | 2,693.31 | 215,003 | 1.52 | 93,668 | 2.04 | 1.61 | 23 |
| 47 | 08-May | 182.00 | 183.17 | 174.15 | 175.53 | 179.18 | -2.61 | 2,724.51 | 270,231 | 1.92 | 126,064 | 2.75 | 2.26 | 31 |
| 48 | 07-May | 174.00 | 181.40 | 174.00 | 180.23 | 177.51 | 1.78 | 2,797.46 | 394,652 | 2.80 | 179,686 | 3.91 | 3.19 | 44 |
| 49 | 06-May | 183.10 | 184.30 | 175.02 | 177.08 | 179.23 | -3.20 | 2,748.56 | 249,602 | 1.77 | 127,620 | 2.78 | 2.29 | 32 |
| 50 | 05-May | 182.00 | 183.90 | 178.91 | 182.93 | 181.77 | 1.02 | 2,839.37 | 141,052 | 1.00 | 45,915 | 1.00 | 0.83 | 11 |
| 51 | 02-May | 182.49 | 185.54 | 180.00 | 181.09 | 182.82 | -0.69 | 2,810.81 | 266,633 | 1.89 | 104,701 | 2.28 | 1.91 | 26 |
| 52 | 30-Apr | 187.05 | 187.30 | 181.12 | 182.35 | 183.90 | -2.64 | 2,830.36 | 204,686 | 1.45 | 112,074 | 2.44 | 2.06 | 28 |
| 53 | 29-Apr | 188.02 | 192.02 | 186.03 | 187.30 | 188.46 | -0.19 | 2,907.19 | 211,574 | 1.50 | 90,216 | 1.96 | 1.70 | 22 |
| 54 | 28-Apr | 188.50 | 190.10 | 186.00 | 187.66 | 188.03 | -0.18 | 2,912.78 | 296,912 | 2.10 | 121,814 | 2.65 | 2.29 | 30 |
| 55 | 25-Apr | 195.00 | 196.80 | 183.55 | 187.99 | 188.27 | -2.78 | 2,917.90 | 518,109 | 3.67 | 213,507 | 4.65 | 4.02 | 53 |
| 56 | 24-Apr | 195.00 | 196.96 | 192.97 | 193.36 | 194.15 | -0.20 | 3,001.26 | 296,789 | 2.10 | 167,576 | 3.65 | 3.25 | 41 |
| 57 | 23-Apr | 197.29 | 200.29 | 192.65 | 193.75 | 194.77 | -1.26 | 3,007.31 | 409,316 | 2.90 | 205,423 | 4.47 | 4.00 | 51 |
| 58 | 22-Apr | 199.25 | 205.50 | 195.21 | 196.22 | 200.18 | -1.35 | 3,045.65 | 981,938 | 6.96 | 532,404 | 11.60 | 10.66 | 131 |
| 59 | 21-Apr | 194.39 | 199.49 | 191.55 | 198.90 | 196.91 | 4.03 | 3,087.25 | 715,848 | 5.08 | 395,376 | 8.61 | 7.79 | 98 |
| 60 | 17-Apr | 188.70 | 193.82 | 186.75 | 191.20 | 191.21 | 1.84 | 2,967.73 | 605,800 | 4.29 | 299,030 | 6.51 | 5.72 | 74 |
| 61 | 16-Apr | 184.95 | 188.50 | 181.94 | 187.75 | 185.83 | 1.91 | 2,914.18 | 933,444 | 6.62 | 476,809 | 10.38 | 8.86 | 118 |
| 62 | 15-Apr | 181.15 | 185.70 | 179.64 | 184.24 | 183.64 | 4.34 | 2,859.70 | 609,377 | 4.32 | 311,041 | 6.77 | 5.71 | 79 |
| 63 | 11-Apr | 176.76 | 179.38 | 173.50 | 176.58 | 176.37 | 2.45 | 2,740.80 | 407,663 | 2.89 | 198,722 | 4.33 | 3.50 | 50 |
| 64 | 09-Apr | 175.95 | 176.39 | 170.95 | 172.36 | 172.68 | -2.28 | 2,675.30 | 222,963 | 1.58 | 89,577 | 1.95 | 1.55 | 23 |
| 65 | 08-Apr | 174.00 | 177.69 | 170.60 | 176.38 | 174.18 | 4.32 | 2,737.70 | 506,961 | 3.59 | 241,681 | 5.26 | 4.21 | 61 |
| 66 | 07-Apr | 169.30 | 172.40 | 162.12 | 169.07 | 166.88 | -6.46 | 2,624.24 | 1,341,860 | 9.51 | 515,976 | 11.24 | 8.61 | 131 |
| 67 | 04-Apr | 188.00 | 189.00 | 178.05 | 180.74 | 182.87 | -4.14 | 2,805.37 | 622,239 | 4.41 | 346,173 | 7.54 | 6.33 | 88 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS