| Macro-sector: Utilities | Band: 20 | High52 Price: 268.5 | Mkt_Cap Category: Others |
| Sector: Power | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: | Low52 Price: 148.1 | Barrier: 182.63; Drift%: -2.16 |
| Basic Industry: Power Generation | Total Equity: 155,215,944 | Low52 Date: 03-Mar-2025 | SHP: 56.57 / 3.69 / 5.16 / 27.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 245.2 / 148.1 | Month: 202.05 / 179.71 | Week: 186.94 / 181.02 | Day: 181.7 / 176.41 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 178.02 | 181.70 | 176.41 | 178.76 | 178.79 | 1.58 | 2,774.64 | 278,566 | 2.77 | 161,561 | 2.97 | 2.89 | 38 |
| 2 | 11-Nov | 175.88 | 177.41 | 174.00 | 175.98 | 175.48 | 0.16 | 2,731.49 | 227,856 | 2.27 | 127,012 | 2.33 | 2.23 | 30 |
| 3 | 10-Nov | 175.80 | 178.00 | 175.21 | 175.70 | 176.26 | 0.31 | 2,727.14 | 135,134 | 1.34 | 73,757 | 1.35 | 1.30 | 18 |
| 4 | 07-Nov | 176.00 | 176.16 | 173.68 | 175.15 | 174.72 | -0.48 | 2,718.61 | 239,990 | 2.39 | 141,744 | 2.60 | 2.48 | 34 |
| 5 | 06-Nov | 180.00 | 180.02 | 175.50 | 176.00 | 176.78 | -1.43 | 2,731.00 | 152,870 | 1.52 | 106,662 | 1.96 | 1.89 | 25 |
| 6 | 04-Nov | 182.63 | 182.63 | 178.06 | 178.56 | 179.25 | -1.84 | 2,771.54 | 231,263 | 2.30 | 160,704 | 2.95 | 2.88 | 38 |
| 7 | 03-Nov | 182.50 | 184.03 | 181.24 | 181.90 | 182.25 | -0.51 | 2,823.38 | 222,227 | 2.21 | 134,732 | 2.47 | 2.46 | 32 |
| 8 | 31-Oct | 184.85 | 184.90 | 182.51 | 182.83 | 183.24 | -0.70 | 2,837.81 | 114,178 | 1.14 | 80,736 | 1.48 | 1.48 | 19 |
| 9 | 30-Oct | 184.50 | 186.94 | 183.11 | 184.11 | 184.75 | -0.48 | 2,857.68 | 226,785 | 2.25 | 139,328 | 2.56 | 2.57 | 33 |
| 10 | 29-Oct | 182.58 | 185.66 | 182.20 | 185.00 | 184.54 | 1.73 | 2,871.00 | 284,787 | 2.83 | 182,918 | 3.36 | 3.38 | 43 |
| 11 | 28-Oct | 182.70 | 184.00 | 181.02 | 181.85 | 182.19 | -0.44 | 2,822.60 | 213,218 | 2.12 | 125,146 | 2.30 | 2.28 | 30 |
| 12 | 27-Oct | 183.50 | 183.90 | 181.61 | 182.65 | 182.61 | 0.19 | 2,835.02 | 265,585 | 2.64 | 125,494 | 2.30 | 2.29 | 30 |
| 13 | 24-Oct | 190.00 | 191.95 | 181.65 | 182.30 | 185.98 | -4.36 | 2,829.59 | 1,943,745 | 19.32 | 542,141 | 9.95 | 10.08 | 129 |
| 14 | 23-Oct | 186.49 | 198.00 | 182.60 | 190.61 | 189.27 | 2.48 | 2,958.57 | 1,291,777 | 12.84 | 410,661 | 7.54 | 7.77 | 97 |
| 15 | 21-Oct | 186.70 | 187.84 | 184.55 | 186.00 | 186.44 | 0.74 | 2,887.00 | 133,493 | 1.33 | 76,848 | 1.41 | 1.43 | 18 |
| 16 | 20-Oct | 174.20 | 187.38 | 174.00 | 184.63 | 181.22 | 6.51 | 2,865.75 | 1,938,443 | 19.27 | 1,192,456 | 21.89 | 21.61 | 283 |
| 17 | 17-Oct | 175.60 | 176.08 | 172.53 | 173.34 | 174.30 | -1.01 | 2,690.51 | 216,312 | 2.15 | 131,653 | 2.42 | 2.29 | 31 |
| 18 | 16-Oct | 175.63 | 177.87 | 173.51 | 175.10 | 175.24 | 0.09 | 2,717.83 | 264,483 | 2.63 | 136,106 | 2.50 | 2.39 | 32 |
| 19 | 15-Oct | 176.65 | 179.51 | 173.69 | 174.94 | 175.82 | -0.95 | 2,715.35 | 561,650 | 5.58 | 336,479 | 6.18 | 5.92 | 80 |
| 20 | 14-Oct | 181.25 | 182.98 | 175.60 | 176.61 | 178.55 | -2.57 | 2,741.27 | 344,368 | 3.42 | 240,571 | 4.42 | 4.30 | 57 |
| 21 | 13-Oct | 183.00 | 183.69 | 180.05 | 181.27 | 181.34 | -1.52 | 2,813.60 | 204,117 | 2.03 | 114,197 | 2.10 | 2.07 | 27 |
| 22 | 10-Oct | 181.79 | 185.39 | 181.79 | 184.07 | 184.35 | 1.38 | 2,857.06 | 213,656 | 2.12 | 127,528 | 2.34 | 2.35 | 30 |
| 23 | 09-Oct | 181.10 | 186.73 | 180.00 | 181.56 | 182.73 | 0.32 | 2,818.10 | 346,378 | 3.44 | 169,941 | 3.12 | 3.11 | 42 |
| 24 | 08-Oct | 182.22 | 183.65 | 180.01 | 180.98 | 181.68 | -1.04 | 2,809.10 | 200,862 | 2.00 | 123,544 | 2.27 | 2.24 | 30 |
| 25 | 07-Oct | 184.20 | 185.19 | 182.02 | 182.89 | 183.32 | -0.71 | 2,838.74 | 176,178 | 1.75 | 98,127 | 1.80 | 1.80 | 24 |
| 26 | 06-Oct | 184.55 | 188.80 | 181.87 | 184.20 | 185.30 | -0.46 | 2,859.08 | 228,755 | 2.27 | 106,946 | 1.96 | 1.98 | 26 |
| 27 | 03-Oct | 181.57 | 185.45 | 181.57 | 185.06 | 184.08 | 1.69 | 2,872.43 | 179,909 | 1.79 | 83,127 | 1.53 | 1.53 | 20 |
| 28 | 01-Oct | 180.25 | 184.00 | 180.13 | 181.99 | 181.49 | 0.39 | 2,824.77 | 226,798 | 2.25 | 123,781 | 2.27 | 2.25 | 30 |
| 29 | 30-Sep | 182.20 | 185.52 | 179.71 | 181.29 | 182.51 | -0.70 | 2,813.91 | 276,142 | 2.75 | 155,323 | 2.85 | 2.83 | 38 |
| 30 | 29-Sep | 183.55 | 184.72 | 181.55 | 182.56 | 182.90 | -0.54 | 2,833.62 | 127,198 | 1.26 | 58,270 | 1.07 | 1.07 | 14 |
| 31 | 26-Sep | 184.50 | 184.71 | 181.80 | 183.55 | 183.10 | -0.71 | 2,848.99 | 104,096 | 1.03 | 54,472 | 1.00 | 1.00 | 13 |
| 32 | 25-Sep | 187.20 | 188.69 | 184.06 | 184.86 | 186.13 | -1.42 | 2,869.32 | 159,432 | 1.58 | 96,160 | 1.77 | 1.79 | 24 |
| 33 | 24-Sep | 190.00 | 190.68 | 187.00 | 187.52 | 188.33 | -1.48 | 2,910.61 | 156,265 | 1.55 | 89,681 | 1.65 | 1.69 | 22 |
| 34 | 23-Sep | 190.50 | 192.00 | 187.25 | 190.33 | 189.38 | 0.06 | 2,954.23 | 315,444 | 3.14 | 195,329 | 3.59 | 3.70 | 48 |
| 35 | 22-Sep | 187.81 | 194.85 | 187.81 | 190.22 | 191.97 | 1.28 | 2,952.52 | 597,477 | 5.94 | 330,507 | 6.07 | 6.34 | 81 |
| 36 | 19-Sep | 188.90 | 190.40 | 187.26 | 187.81 | 188.68 | -0.75 | 2,915.11 | 170,065 | 1.69 | 110,280 | 2.02 | 2.08 | 27 |
| 37 | 18-Sep | 190.50 | 191.90 | 187.89 | 189.23 | 189.62 | -0.66 | 2,937.15 | 152,392 | 1.51 | 90,421 | 1.66 | 1.71 | 22 |
| 38 | 17-Sep | 190.12 | 192.50 | 189.50 | 190.48 | 191.13 | 0.19 | 2,956.55 | 365,376 | 3.63 | 200,373 | 3.68 | 3.83 | 49 |
| 39 | 16-Sep | 188.60 | 191.80 | 187.85 | 190.12 | 189.62 | 0.81 | 2,950.97 | 243,634 | 2.42 | 129,552 | 2.38 | 2.46 | 32 |
| 40 | 15-Sep | 187.40 | 190.70 | 186.85 | 188.60 | 189.00 | 0.98 | 2,927.37 | 197,060 | 1.96 | 80,809 | 1.48 | 1.00 | 20 |
| 41 | 12-Sep | 194.00 | 194.00 | 185.64 | 186.77 | 188.56 | -4.84 | 2,898.97 | 673,900 | 6.70 | 435,993 | 8.00 | 8.22 | 107 |
| 42 | 11-Sep | 199.00 | 200.10 | 194.10 | 196.27 | 197.00 | -0.56 | 3,046.42 | 1,532,156 | 15.23 | 456,871 | 8.39 | 9.00 | 112 |
| 43 | 10-Sep | 198.30 | 199.88 | 196.40 | 197.38 | 197.95 | -0.01 | 3,063.65 | 215,593 | 2.14 | 124,745 | 2.29 | 2.47 | 31 |
| 44 | 09-Sep | 197.55 | 200.00 | 196.68 | 197.39 | 197.96 | 0.70 | 3,063.81 | 164,165 | 1.63 | 83,299 | 1.53 | 1.65 | 20 |
| 45 | 08-Sep | 195.00 | 200.10 | 195.00 | 196.01 | 197.47 | 0.82 | 3,042.39 | 220,107 | 2.19 | 113,967 | 2.09 | 2.25 | 28 |
| 46 | 05-Sep | 194.15 | 195.97 | 192.99 | 194.41 | 194.13 | -0.10 | 3,017.55 | 115,868 | 1.15 | 54,852 | 1.01 | 1.06 | 13 |
| 47 | 04-Sep | 198.00 | 200.99 | 194.00 | 194.60 | 195.96 | -1.52 | 3,020.50 | 244,115 | 2.43 | 144,585 | 2.65 | 2.83 | 35 |
| 48 | 03-Sep | 195.00 | 202.05 | 195.00 | 197.61 | 198.00 | 0.91 | 3,067.22 | 279,995 | 2.78 | 142,299 | 2.61 | 2.00 | 35 |
| 49 | 02-Sep | 183.90 | 197.99 | 182.43 | 195.83 | 193.51 | 6.41 | 3,039.59 | 895,811 | 8.91 | 477,302 | 8.76 | 9.24 | 117 |
| 50 | 01-Sep | 181.99 | 186.30 | 180.99 | 184.04 | 183.40 | 3.48 | 2,856.59 | 301,548 | 3.00 | 129,501 | 2.38 | 2.38 | 32 |
| 51 | 29-Aug | 182.67 | 182.67 | 176.61 | 177.85 | 178.89 | -1.80 | 2,760.52 | 173,031 | 1.72 | 95,606 | 1.76 | 1.71 | 23 |
| 52 | 28-Aug | 182.50 | 182.70 | 179.34 | 181.11 | 181.17 | -0.48 | 2,811.12 | 100,591 | 1.00 | 55,265 | 1.01 | 1.00 | 14 |
| 53 | 26-Aug | 184.28 | 185.84 | 181.50 | 181.99 | 183.08 | -1.81 | 2,824.77 | 159,445 | 1.59 | 109,660 | 2.01 | 2.01 | 27 |
| 54 | 25-Aug | 189.16 | 189.40 | 184.71 | 185.35 | 186.44 | -1.23 | 2,876.93 | 255,258 | 2.54 | 154,106 | 2.83 | 2.87 | 38 |
| 55 | 22-Aug | 193.00 | 193.00 | 187.20 | 187.66 | 189.07 | -2.33 | 2,912.78 | 224,301 | 2.23 | 145,985 | 2.68 | 2.76 | 36 |
| 56 | 21-Aug | 192.65 | 193.70 | 191.72 | 192.14 | 192.53 | 0.23 | 2,982.32 | 137,484 | 1.37 | 76,796 | 1.41 | 1.48 | 19 |
| 57 | 20-Aug | 191.00 | 193.90 | 190.00 | 191.69 | 191.94 | 0.86 | 2,975.33 | 216,256 | 2.15 | 100,258 | 1.84 | 1.92 | 25 |
| 58 | 19-Aug | 186.01 | 191.40 | 185.39 | 190.06 | 188.24 | 2.60 | 2,950.03 | 168,892 | 1.68 | 76,338 | 1.40 | 1.44 | 19 |
| 59 | 18-Aug | 185.99 | 187.99 | 184.51 | 185.25 | 185.75 | 0.10 | 2,875.38 | 119,659 | 1.19 | 68,246 | 1.25 | 1.27 | 17 |
| 60 | 14-Aug | 189.16 | 191.10 | 184.40 | 185.07 | 186.59 | -1.73 | 2,872.58 | 212,793 | 2.12 | 129,369 | 2.37 | 2.41 | 32 |
| 61 | 13-Aug | 195.00 | 195.00 | 186.51 | 188.33 | 188.68 | -2.79 | 2,923.18 | 492,033 | 4.89 | 253,994 | 4.66 | 4.79 | 62 |
| 62 | 12-Aug | 191.00 | 195.90 | 191.00 | 193.73 | 194.14 | 1.71 | 3,007.00 | 247,805 | 2.46 | 154,353 | 2.83 | 3.00 | 38 |
| 63 | 11-Aug | 193.05 | 194.01 | 188.65 | 190.48 | 190.66 | -1.33 | 2,956.55 | 204,270 | 2.03 | 98,924 | 1.82 | 1.89 | 24 |
| 64 | 08-Aug | 192.99 | 195.61 | 190.73 | 193.05 | 193.54 | 0.61 | 2,996.44 | 175,579 | 1.75 | 97,565 | 1.79 | 1.89 | 24 |
| 65 | 07-Aug | 192.00 | 193.97 | 189.00 | 191.88 | 191.05 | -0.29 | 2,978.28 | 201,670 | 2.00 | 106,813 | 1.96 | 2.04 | 26 |
| 66 | 06-Aug | 195.30 | 197.89 | 192.00 | 192.43 | 194.19 | -1.32 | 2,986.82 | 228,051 | 2.27 | 73,415 | 1.35 | 1.43 | 18 |
| 67 | 05-Aug | 196.65 | 198.80 | 194.50 | 195.00 | 195.62 | -1.04 | 3,026.00 | 165,005 | 1.64 | 98,726 | 1.81 | 1.93 | 24 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS