| 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: 197.89; Drift%: -9.27 |
| Basic Industry: Power Generation | Total Equity: 155,215,944 | Low52 Date: 03-Mar-2025 | SHP: 56.57 / 4.04 / 5.6 / 26.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 245.2 / 148.1 | Month: 223.9 / 193.61 | Week: 195.9 / 184.4 | Day: 182.7 / 179.34 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 182.50 | 182.70 | 179.34 | 181.11 | 181.17 | -0.48 | 2,811.12 | 100,591 | 1.00 | 55,265 | 1.00 | 1.00 | 14 |
| 2 | 26-Aug | 184.28 | 185.84 | 181.50 | 181.99 | 183.08 | -1.81 | 2,824.77 | 159,445 | 1.59 | 109,660 | 1.98 | 2.01 | 27 |
| 3 | 25-Aug | 189.16 | 189.40 | 184.71 | 185.35 | 186.44 | -1.23 | 2,876.93 | 255,258 | 2.54 | 154,106 | 2.79 | 2.87 | 38 |
| 4 | 22-Aug | 193.00 | 193.00 | 187.20 | 187.66 | 189.07 | -2.33 | 2,912.78 | 224,301 | 2.23 | 145,985 | 2.64 | 2.76 | 36 |
| 5 | 21-Aug | 192.65 | 193.70 | 191.72 | 192.14 | 192.53 | 0.23 | 2,982.32 | 137,484 | 1.37 | 76,796 | 1.39 | 1.48 | 19 |
| 6 | 20-Aug | 191.00 | 193.90 | 190.00 | 191.69 | 191.94 | 0.86 | 2,975.33 | 216,256 | 2.15 | 100,258 | 1.81 | 1.92 | 25 |
| 7 | 19-Aug | 186.01 | 191.40 | 185.39 | 190.06 | 188.24 | 2.60 | 2,950.03 | 168,892 | 1.68 | 76,338 | 1.38 | 1.44 | 19 |
| 8 | 18-Aug | 185.99 | 187.99 | 184.51 | 185.25 | 185.75 | 0.10 | 2,875.38 | 119,659 | 1.19 | 68,246 | 1.23 | 1.27 | 17 |
| 9 | 14-Aug | 189.16 | 191.10 | 184.40 | 185.07 | 186.59 | -1.73 | 2,872.58 | 212,793 | 2.12 | 129,369 | 2.34 | 2.41 | 32 |
| 10 | 13-Aug | 195.00 | 195.00 | 186.51 | 188.33 | 188.68 | -2.79 | 2,923.18 | 492,033 | 4.89 | 253,994 | 4.60 | 4.79 | 62 |
| 11 | 12-Aug | 191.00 | 195.90 | 191.00 | 193.73 | 194.14 | 1.71 | 3,007.00 | 247,805 | 2.46 | 154,353 | 2.79 | 3.00 | 38 |
| 12 | 11-Aug | 193.05 | 194.01 | 188.65 | 190.48 | 190.66 | -1.33 | 2,956.55 | 204,270 | 2.03 | 98,924 | 1.79 | 1.89 | 24 |
| 13 | 08-Aug | 192.99 | 195.61 | 190.73 | 193.05 | 193.54 | 0.61 | 2,996.44 | 175,579 | 1.75 | 97,565 | 1.77 | 1.89 | 24 |
| 14 | 07-Aug | 192.00 | 193.97 | 189.00 | 191.88 | 191.05 | -0.29 | 2,978.28 | 201,670 | 2.00 | 106,813 | 1.93 | 2.04 | 26 |
| 15 | 06-Aug | 195.30 | 197.89 | 192.00 | 192.43 | 194.19 | -1.32 | 2,986.82 | 228,051 | 2.27 | 73,415 | 1.33 | 1.43 | 18 |
| 16 | 05-Aug | 196.65 | 198.80 | 194.50 | 195.00 | 195.62 | -1.04 | 3,026.00 | 165,005 | 1.64 | 98,726 | 1.79 | 1.93 | 24 |
| 17 | 04-Aug | 196.05 | 199.50 | 195.40 | 197.04 | 196.76 | 0.81 | 3,058.37 | 163,636 | 1.63 | 80,085 | 1.45 | 1.58 | 20 |
| 18 | 01-Aug | 202.30 | 202.30 | 195.00 | 195.46 | 197.20 | -2.68 | 3,033.85 | 140,953 | 1.40 | 92,947 | 1.68 | 1.83 | 23 |
| 19 | 31-Jul | 196.70 | 201.95 | 193.61 | 200.85 | 199.32 | 1.04 | 3,117.51 | 169,145 | 1.68 | 75,017 | 1.36 | 1.50 | 19 |
| 20 | 30-Jul | 201.90 | 203.25 | 198.00 | 198.78 | 200.22 | -1.16 | 3,085.38 | 217,331 | 2.16 | 118,549 | 2.15 | 2.37 | 29 |
| 21 | 29-Jul | 196.00 | 203.18 | 195.60 | 201.12 | 199.29 | 2.25 | 3,121.70 | 211,083 | 2.10 | 95,585 | 1.73 | 1.90 | 24 |
| 22 | 28-Jul | 198.00 | 202.99 | 195.50 | 196.69 | 198.76 | -1.02 | 3,052.94 | 229,029 | 2.28 | 101,806 | 1.84 | 2.02 | 25 |
| 23 | 25-Jul | 203.25 | 204.70 | 198.01 | 198.71 | 200.99 | -2.23 | 3,084.30 | 281,718 | 2.80 | 136,103 | 2.46 | 2.74 | 34 |
| 24 | 24-Jul | 205.49 | 208.00 | 202.16 | 203.25 | 204.83 | -1.08 | 3,154.76 | 280,457 | 2.79 | 162,703 | 2.94 | 3.33 | 40 |
| 25 | 23-Jul | 207.71 | 208.74 | 204.80 | 205.47 | 206.03 | -1.09 | 3,189.22 | 203,712 | 2.03 | 123,935 | 2.24 | 2.55 | 31 |
| 26 | 22-Jul | 209.05 | 211.50 | 207.02 | 207.73 | 209.33 | -0.53 | 3,224.30 | 283,306 | 2.82 | 133,870 | 2.42 | 2.80 | 33 |
| 27 | 21-Jul | 210.02 | 210.89 | 206.92 | 208.83 | 208.68 | -1.19 | 3,241.37 | 264,754 | 2.63 | 137,964 | 2.50 | 2.88 | 34 |
| 28 | 18-Jul | 213.49 | 213.88 | 209.80 | 211.35 | 211.38 | -0.86 | 3,280.49 | 261,002 | 2.59 | 127,950 | 2.32 | 2.70 | 32 |
| 29 | 17-Jul | 216.50 | 217.40 | 212.50 | 213.19 | 214.14 | -1.15 | 3,309.05 | 277,981 | 2.76 | 153,730 | 2.78 | 3.29 | 38 |
| 30 | 16-Jul | 217.00 | 219.38 | 214.85 | 215.66 | 217.13 | 0.16 | 3,347.39 | 804,137 | 7.99 | 268,584 | 4.86 | 5.83 | 66 |
| 31 | 15-Jul | 214.35 | 217.11 | 214.14 | 215.32 | 215.60 | 0.16 | 3,342.11 | 223,866 | 2.23 | 111,009 | 2.01 | 2.39 | 27 |
| 32 | 14-Jul | 213.49 | 216.80 | 210.60 | 214.98 | 214.25 | 0.97 | 3,336.83 | 372,708 | 3.71 | 174,815 | 3.16 | 3.75 | 43 |
| 33 | 11-Jul | 216.85 | 217.85 | 211.11 | 212.91 | 214.37 | -1.25 | 3,304.70 | 410,463 | 4.08 | 214,125 | 3.87 | 4.59 | 53 |
| 34 | 10-Jul | 219.90 | 220.90 | 214.50 | 215.61 | 216.49 | -1.49 | 3,346.61 | 394,319 | 3.92 | 212,405 | 3.84 | 4.60 | 52 |
| 35 | 09-Jul | 220.76 | 223.90 | 218.01 | 218.88 | 220.89 | -0.85 | 3,397.37 | 562,087 | 5.59 | 273,114 | 4.94 | 6.03 | 67 |
| 36 | 08-Jul | 214.99 | 223.00 | 212.24 | 220.76 | 219.35 | 3.08 | 3,426.55 | 1,373,187 | 13.65 | 590,111 | 10.68 | 12.94 | 146 |
| 37 | 07-Jul | 215.45 | 220.99 | 213.15 | 214.16 | 216.74 | -0.24 | 3,324.10 | 437,468 | 4.35 | 173,230 | 3.13 | 3.75 | 43 |
| 38 | 04-Jul | 215.10 | 217.79 | 213.45 | 214.68 | 214.95 | -0.66 | 3,332.18 | 330,044 | 3.28 | 163,034 | 2.95 | 3.50 | 40 |
| 39 | 03-Jul | 216.75 | 219.18 | 214.05 | 216.10 | 216.82 | 0.80 | 3,354.22 | 469,274 | 4.67 | 214,044 | 3.87 | 4.64 | 53 |
| 40 | 02-Jul | 220.00 | 220.60 | 214.00 | 214.39 | 215.63 | -2.04 | 3,327.67 | 416,728 | 4.14 | 222,677 | 4.03 | 4.80 | 55 |
| 41 | 01-Jul | 219.40 | 221.90 | 217.00 | 218.86 | 219.65 | 0.08 | 3,397.06 | 1,025,539 | 10.20 | 521,985 | 9.44 | 11.47 | 129 |
| 42 | 30-Jun | 210.00 | 220.60 | 209.11 | 218.69 | 216.41 | 5.66 | 3,394.42 | 3,239,609 | 32.21 | 1,388,403 | 25.12 | 30.05 | 343 |
| 43 | 27-Jun | 209.80 | 211.63 | 206.00 | 206.98 | 208.53 | -0.56 | 3,212.66 | 314,918 | 3.13 | 148,931 | 2.69 | 3.11 | 38 |
| 44 | 26-Jun | 209.65 | 212.45 | 207.71 | 208.14 | 210.06 | -0.72 | 3,230.66 | 704,099 | 7.00 | 357,318 | 6.47 | 7.51 | 91 |
| 45 | 25-Jun | 197.10 | 213.40 | 197.10 | 209.65 | 207.02 | 6.74 | 3,254.10 | 1,135,647 | 11.29 | 514,370 | 9.31 | 10.65 | 130 |
| 46 | 24-Jun | 195.00 | 198.01 | 194.00 | 196.42 | 195.90 | 1.97 | 3,048.75 | 278,597 | 2.77 | 118,260 | 2.14 | 2.32 | 30 |
| 47 | 23-Jun | 192.36 | 194.50 | 190.50 | 192.63 | 192.19 | -0.36 | 2,989.92 | 203,937 | 2.03 | 89,163 | 1.61 | 1.71 | 23 |
| 48 | 20-Jun | 191.68 | 194.25 | 190.21 | 193.32 | 192.37 | 1.34 | 3,000.63 | 219,188 | 2.18 | 87,910 | 1.59 | 1.69 | 22 |
| 49 | 19-Jun | 196.55 | 198.24 | 190.40 | 190.76 | 193.02 | -2.55 | 2,960.90 | 191,132 | 1.90 | 95,099 | 1.72 | 1.84 | 24 |
| 50 | 18-Jun | 198.01 | 199.36 | 195.11 | 195.76 | 196.65 | -1.45 | 3,038.51 | 225,269 | 2.24 | 123,197 | 2.23 | 2.42 | 31 |
| 51 | 17-Jun | 204.60 | 204.60 | 197.90 | 198.64 | 200.52 | -1.94 | 3,083.21 | 316,040 | 3.14 | 156,189 | 2.83 | 3.13 | 40 |
| 52 | 16-Jun | 202.85 | 204.11 | 198.02 | 202.58 | 201.48 | -0.21 | 3,144.36 | 291,595 | 2.90 | 118,954 | 2.15 | 2.40 | 30 |
| 53 | 13-Jun | 202.00 | 205.01 | 199.90 | 203.01 | 203.00 | -1.88 | 3,151.04 | 324,667 | 3.23 | 139,113 | 2.52 | 2.00 | 35 |
| 54 | 12-Jun | 212.00 | 213.95 | 205.47 | 206.90 | 209.47 | -1.98 | 3,211.42 | 495,378 | 4.92 | 243,856 | 4.41 | 5.11 | 62 |
| 55 | 11-Jun | 205.15 | 216.10 | 204.26 | 211.08 | 212.81 | 2.89 | 3,276.30 | 2,090,231 | 20.78 | 746,051 | 13.50 | 15.88 | 189 |
| 56 | 10-Jun | 209.90 | 210.20 | 204.20 | 205.16 | 205.52 | -1.63 | 3,184.41 | 517,732 | 5.15 | 302,211 | 5.47 | 6.21 | 77 |
| 57 | 09-Jun | 201.00 | 209.28 | 200.41 | 208.56 | 205.90 | 5.38 | 3,237.18 | 1,440,480 | 14.32 | 658,032 | 11.91 | 13.55 | 167 |
| 58 | 06-Jun | 197.50 | 198.80 | 196.39 | 197.92 | 197.56 | 0.26 | 3,072.03 | 192,764 | 1.92 | 104,491 | 1.89 | 2.06 | 26 |
| 59 | 05-Jun | 195.60 | 200.00 | 195.60 | 197.40 | 198.38 | 1.05 | 3,063.96 | 186,468 | 1.85 | 76,176 | 1.38 | 1.51 | 19 |
| 60 | 04-Jun | 196.50 | 197.57 | 194.25 | 195.34 | 195.65 | -0.58 | 3,031.99 | 423,758 | 4.21 | 117,527 | 2.13 | 2.30 | 30 |
| 61 | 03-Jun | 196.00 | 201.40 | 195.48 | 196.48 | 197.89 | 0.45 | 3,049.68 | 284,168 | 2.82 | 142,466 | 2.58 | 2.82 | 36 |
| 62 | 02-Jun | 196.00 | 198.54 | 194.62 | 195.60 | 196.13 | 0.04 | 3,036.02 | 208,054 | 2.07 | 103,804 | 1.88 | 2.04 | 26 |
| 63 | 30-May | 198.45 | 198.45 | 193.42 | 195.52 | 195.96 | -0.52 | 3,034.78 | 308,266 | 3.06 | 146,229 | 2.65 | 2.87 | 37 |
| 64 | 29-May | 200.50 | 200.88 | 195.95 | 196.55 | 197.22 | -1.19 | 3,050.77 | 252,302 | 2.51 | 159,777 | 2.89 | 3.15 | 40 |
| 65 | 28-May | 201.90 | 202.18 | 198.00 | 198.92 | 199.14 | -1.00 | 3,087.56 | 305,997 | 3.04 | 183,963 | 3.33 | 3.66 | 47 |
| 66 | 27-May | 203.70 | 204.67 | 199.60 | 200.93 | 200.88 | -1.16 | 3,118.75 | 263,991 | 2.62 | 122,738 | 2.22 | 2.47 | 31 |
| 67 | 26-May | 210.77 | 210.77 | 202.50 | 203.28 | 205.10 | 0.07 | 3,155.23 | 551,322 | 5.48 | 271,274 | 4.91 | 5.56 | 69 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS