| Macro-sector: Utilities | Band: 5 | High52 Price: 169.25 | Mkt_Cap Category: Others |
| Sector: Power | Lot Size: 1 | High52 Date: 26-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 5; VWAP21: | Low52 Price: 89.36 | Barrier: 109.53; Drift%: 2.07 |
| Basic Industry: Power Generation | Total Equity: 714,836,194 | Low52 Date: 03-Mar-2025 | SHP: 50.54 / 4.76 / 1.96 / 42.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 133.25 / 89.36 | Month: 124.0 / 108.0 | Week: 118.8 / 111.42 | Day: 113.91 / 108.84 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 113.75 | 113.91 | 108.84 | 111.84 | 112.68 | -1.71 | 7,994.73 | 715,595 | 1.40 | 338,921 | 1.13 | 3.82 | 11 |
| 2 | 26-Aug | 117.28 | 117.31 | 113.12 | 113.78 | 115.00 | -2.98 | 8,133.41 | 1,129,643 | 2.22 | 625,484 | 2.09 | 7.00 | 20 |
| 3 | 25-Aug | 119.08 | 120.90 | 117.00 | 117.28 | 118.83 | -1.44 | 8,383.60 | 1,864,719 | 3.66 | 798,502 | 2.67 | 9.49 | 26 |
| 4 | 22-Aug | 117.30 | 119.80 | 116.80 | 118.99 | 118.80 | 1.80 | 8,505.84 | 1,738,481 | 3.41 | 1,064,226 | 3.56 | 12.64 | 35 |
| 5 | 21-Aug | 118.50 | 119.49 | 116.10 | 116.89 | 117.93 | -2.23 | 8,355.72 | 783,507 | 1.54 | 486,383 | 1.63 | 5.74 | 16 |
| 6 | 20-Aug | 118.30 | 121.49 | 118.20 | 119.55 | 119.85 | 1.64 | 8,545.87 | 1,934,284 | 3.79 | 913,863 | 3.06 | 10.95 | 30 |
| 7 | 19-Aug | 117.07 | 120.60 | 116.22 | 117.62 | 118.55 | 0.47 | 8,407.90 | 1,805,465 | 3.54 | 1,147,778 | 3.84 | 13.61 | 38 |
| 8 | 18-Aug | 117.69 | 118.40 | 115.96 | 117.07 | 116.97 | 0.28 | 8,368.59 | 717,330 | 1.41 | 332,982 | 1.11 | 3.89 | 11 |
| 9 | 14-Aug | 118.80 | 118.80 | 116.50 | 116.74 | 117.35 | -1.27 | 8,345.00 | 1,230,791 | 2.41 | 875,294 | 2.93 | 10.27 | 29 |
| 10 | 13-Aug | 117.07 | 118.75 | 115.86 | 118.24 | 117.58 | 1.00 | 8,452.22 | 1,214,304 | 2.38 | 650,260 | 2.18 | 7.65 | 21 |
| 11 | 12-Aug | 115.10 | 118.00 | 114.51 | 117.07 | 116.47 | 0.73 | 8,368.59 | 1,369,073 | 2.69 | 688,620 | 2.31 | 8.02 | 23 |
| 12 | 11-Aug | 112.30 | 116.61 | 111.42 | 116.22 | 114.66 | 1.74 | 8,307.83 | 1,709,668 | 3.35 | 993,765 | 3.33 | 11.39 | 33 |
| 13 | 08-Aug | 114.00 | 114.60 | 112.13 | 114.23 | 113.48 | -0.22 | 8,165.57 | 1,129,678 | 2.22 | 647,640 | 2.17 | 7.35 | 21 |
| 14 | 07-Aug | 109.35 | 115.25 | 105.50 | 114.48 | 110.83 | 4.60 | 8,183.44 | 2,017,195 | 3.96 | 1,014,053 | 3.39 | 11.24 | 34 |
| 15 | 06-Aug | 109.01 | 110.29 | 107.21 | 109.45 | 108.62 | 0.40 | 7,823.88 | 881,360 | 1.73 | 402,642 | 1.35 | 4.37 | 13 |
| 16 | 05-Aug | 111.00 | 112.24 | 108.26 | 109.01 | 109.37 | -2.71 | 7,792.43 | 777,169 | 1.52 | 386,294 | 1.29 | 4.22 | 13 |
| 17 | 04-Aug | 107.50 | 114.00 | 105.50 | 112.05 | 109.61 | 6.64 | 8,009.74 | 1,898,126 | 3.72 | 902,263 | 3.02 | 9.89 | 30 |
| 18 | 01-Aug | 109.00 | 109.53 | 104.05 | 105.07 | 106.84 | -3.63 | 7,510.78 | 1,348,397 | 2.64 | 868,776 | 2.91 | 9.28 | 29 |
| 19 | 31-Jul | 113.10 | 113.10 | 108.00 | 109.03 | 109.86 | -4.38 | 7,793.86 | 2,511,269 | 4.93 | 1,312,853 | 4.40 | 14.42 | 44 |
| 20 | 30-Jul | 114.70 | 116.30 | 112.69 | 114.02 | 114.47 | -0.03 | 8,150.56 | 708,810 | 1.39 | 323,363 | 1.08 | 3.70 | 11 |
| 21 | 29-Jul | 112.00 | 114.80 | 112.00 | 114.05 | 113.40 | 0.25 | 8,152.71 | 739,930 | 1.45 | 328,875 | 1.10 | 3.73 | 11 |
| 22 | 28-Jul | 112.40 | 116.50 | 111.18 | 113.76 | 114.35 | 1.16 | 8,131.98 | 1,757,495 | 3.45 | 938,417 | 3.14 | 10.73 | 31 |
| 23 | 25-Jul | 115.09 | 115.11 | 112.00 | 112.46 | 113.15 | -2.06 | 8,039.05 | 1,164,218 | 2.28 | 706,428 | 2.36 | 7.99 | 23 |
| 24 | 24-Jul | 115.41 | 117.50 | 114.06 | 114.82 | 115.48 | -0.43 | 8,207.75 | 1,164,638 | 2.28 | 530,227 | 1.78 | 6.12 | 18 |
| 25 | 23-Jul | 116.00 | 116.39 | 114.42 | 115.32 | 115.06 | -0.25 | 8,243.49 | 509,849 | 1.00 | 298,709 | 1.00 | 3.44 | 10 |
| 26 | 22-Jul | 116.29 | 117.03 | 115.12 | 115.61 | 115.65 | -0.08 | 8,264.22 | 1,341,424 | 2.63 | 905,062 | 3.03 | 10.47 | 30 |
| 27 | 21-Jul | 115.99 | 117.00 | 114.00 | 115.70 | 115.44 | 0.01 | 8,270.65 | 1,106,111 | 2.17 | 589,842 | 1.97 | 6.81 | 20 |
| 28 | 18-Jul | 118.41 | 119.06 | 115.10 | 115.69 | 116.56 | -2.22 | 8,269.94 | 1,135,870 | 2.23 | 627,770 | 2.10 | 7.32 | 21 |
| 29 | 17-Jul | 120.99 | 121.99 | 118.00 | 118.32 | 119.68 | -1.68 | 8,457.94 | 1,308,221 | 2.57 | 714,716 | 2.39 | 8.55 | 24 |
| 30 | 16-Jul | 121.90 | 124.00 | 119.60 | 120.34 | 121.23 | -0.45 | 8,602.34 | 2,976,426 | 5.84 | 1,360,226 | 4.55 | 16.49 | 45 |
| 31 | 15-Jul | 114.00 | 122.00 | 114.00 | 120.89 | 119.31 | 6.17 | 8,641.65 | 4,465,425 | 8.76 | 2,106,652 | 7.05 | 25.13 | 70 |
| 32 | 14-Jul | 113.99 | 114.89 | 112.12 | 113.86 | 113.65 | 0.07 | 8,139.12 | 812,598 | 1.59 | 362,812 | 1.21 | 4.12 | 12 |
| 33 | 11-Jul | 114.99 | 116.49 | 112.50 | 113.78 | 115.08 | -1.13 | 8,133.41 | 958,432 | 1.88 | 581,149 | 1.95 | 6.69 | 19 |
| 34 | 10-Jul | 116.31 | 117.30 | 114.31 | 115.08 | 115.83 | -0.18 | 8,226.33 | 1,046,630 | 2.05 | 507,555 | 1.70 | 5.88 | 17 |
| 35 | 09-Jul | 117.05 | 118.20 | 114.97 | 115.29 | 116.28 | -1.98 | 8,241.35 | 1,662,054 | 3.26 | 977,526 | 3.27 | 11.37 | 32 |
| 36 | 08-Jul | 118.10 | 118.96 | 115.45 | 117.62 | 117.35 | -1.20 | 8,407.90 | 1,683,760 | 3.30 | 643,484 | 2.15 | 7.55 | 21 |
| 37 | 07-Jul | 119.90 | 121.50 | 117.62 | 119.05 | 119.43 | 0.34 | 8,510.12 | 2,260,860 | 4.43 | 877,018 | 2.94 | 10.47 | 29 |
| 38 | 04-Jul | 119.90 | 119.90 | 116.00 | 118.65 | 118.06 | 0.22 | 8,481.53 | 2,288,644 | 4.49 | 1,145,253 | 3.83 | 13.52 | 38 |
| 39 | 03-Jul | 118.75 | 119.26 | 116.82 | 118.39 | 118.16 | 0.76 | 8,462.95 | 3,155,689 | 6.19 | 1,325,728 | 4.44 | 15.66 | 44 |
| 40 | 02-Jul | 115.71 | 118.65 | 114.00 | 117.50 | 116.73 | 1.02 | 8,399.33 | 3,697,657 | 7.25 | 1,731,764 | 5.80 | 20.21 | 57 |
| 41 | 01-Jul | 115.20 | 117.39 | 113.10 | 116.31 | 115.66 | 1.26 | 8,314.26 | 2,777,435 | 5.45 | 1,145,473 | 3.83 | 13.25 | 38 |
| 42 | 30-Jun | 113.76 | 118.24 | 113.40 | 114.86 | 115.58 | 0.16 | 8,210.61 | 5,526,710 | 10.84 | 3,150,635 | 10.55 | 36.42 | 105 |
| 43 | 27-Jun | 108.20 | 116.00 | 107.03 | 114.68 | 112.84 | 6.62 | 8,197.74 | 10,286,713 | 20.18 | 4,878,166 | 16.33 | 55.05 | 162 |
| 44 | 26-Jun | 108.70 | 109.53 | 106.66 | 107.56 | 107.54 | -0.77 | 7,688.78 | 4,765,194 | 9.35 | 4,257,177 | 14.25 | 45.78 | 141 |
| 45 | 25-Jun | 104.50 | 109.25 | 104.50 | 108.39 | 107.40 | 3.75 | 7,748.11 | 2,005,110 | 3.93 | 1,089,226 | 3.65 | 11.70 | 36 |
| 46 | 24-Jun | 106.89 | 106.91 | 103.57 | 104.47 | 104.86 | -0.42 | 7,467.89 | 1,554,262 | 3.05 | 897,110 | 3.00 | 9.41 | 30 |
| 47 | 23-Jun | 103.00 | 106.00 | 102.34 | 104.91 | 103.90 | 1.24 | 7,499.35 | 1,109,406 | 2.18 | 592,385 | 1.98 | 6.15 | 20 |
| 48 | 20-Jun | 103.99 | 108.00 | 102.00 | 103.63 | 104.50 | 0.17 | 7,407.85 | 4,143,727 | 8.13 | 2,409,586 | 8.07 | 25.18 | 80 |
| 49 | 19-Jun | 105.80 | 106.55 | 103.00 | 103.45 | 104.60 | -2.22 | 7,394.98 | 868,186 | 1.70 | 449,505 | 1.50 | 4.70 | 15 |
| 50 | 18-Jun | 106.45 | 107.42 | 104.58 | 105.80 | 106.15 | -0.30 | 7,562.97 | 839,037 | 1.65 | 391,257 | 1.31 | 4.15 | 13 |
| 51 | 17-Jun | 109.48 | 109.48 | 105.50 | 106.12 | 106.54 | -2.41 | 7,585.84 | 830,538 | 1.63 | 449,489 | 1.50 | 4.79 | 15 |
| 52 | 16-Jun | 107.85 | 109.50 | 104.76 | 108.74 | 106.98 | 1.62 | 7,773.13 | 1,353,333 | 2.65 | 635,811 | 2.13 | 6.80 | 21 |
| 53 | 13-Jun | 101.31 | 108.50 | 101.31 | 107.01 | 106.93 | -2.19 | 7,649.46 | 1,569,528 | 3.08 | 807,924 | 2.70 | 8.64 | 27 |
| 54 | 12-Jun | 112.00 | 112.77 | 108.88 | 109.41 | 110.41 | -2.16 | 7,821.02 | 1,155,773 | 2.27 | 742,979 | 2.49 | 8.20 | 25 |
| 55 | 11-Jun | 114.02 | 115.60 | 111.30 | 111.82 | 113.09 | -1.46 | 7,993.30 | 1,712,776 | 3.36 | 998,605 | 3.34 | 11.29 | 33 |
| 56 | 10-Jun | 113.35 | 115.60 | 112.57 | 113.48 | 114.09 | 0.60 | 8,111.96 | 1,784,185 | 3.50 | 939,110 | 3.14 | 10.71 | 31 |
| 57 | 09-Jun | 110.14 | 115.50 | 110.14 | 112.80 | 113.15 | 2.61 | 8,063.35 | 2,545,290 | 4.99 | 1,294,125 | 4.33 | 14.64 | 43 |
| 58 | 06-Jun | 111.45 | 111.56 | 109.40 | 109.93 | 110.00 | -0.97 | 7,858.19 | 1,295,085 | 2.54 | 780,390 | 2.61 | 8.00 | 26 |
| 59 | 05-Jun | 112.00 | 113.34 | 110.56 | 111.01 | 111.69 | 0.05 | 7,935.40 | 1,307,830 | 2.57 | 737,421 | 2.47 | 8.24 | 24 |
| 60 | 04-Jun | 113.40 | 113.96 | 110.65 | 110.95 | 111.33 | -1.53 | 7,931.11 | 1,447,679 | 2.84 | 962,432 | 3.22 | 10.71 | 32 |
| 61 | 03-Jun | 114.08 | 115.75 | 112.40 | 112.67 | 114.07 | -0.24 | 8,054.06 | 881,951 | 1.73 | 491,132 | 1.64 | 5.60 | 16 |
| 62 | 02-Jun | 114.28 | 114.89 | 112.50 | 112.94 | 113.55 | -1.34 | 8,073.36 | 1,129,069 | 2.21 | 699,975 | 2.34 | 7.95 | 23 |
| 63 | 30-May | 115.40 | 115.50 | 113.05 | 114.47 | 114.02 | -1.19 | 8,182.73 | 1,215,714 | 2.38 | 698,793 | 2.34 | 7.97 | 23 |
| 64 | 29-May | 114.48 | 116.87 | 112.57 | 115.85 | 114.80 | 1.72 | 8,281.38 | 1,277,629 | 2.51 | 676,603 | 2.27 | 7.77 | 22 |
| 65 | 28-May | 116.22 | 116.49 | 113.30 | 113.89 | 114.12 | -1.71 | 8,141.27 | 1,508,984 | 2.96 | 1,006,470 | 3.37 | 11.49 | 33 |
| 66 | 27-May | 117.31 | 117.79 | 115.50 | 115.87 | 116.03 | -1.23 | 8,282.81 | 1,009,836 | 1.98 | 553,174 | 1.85 | 6.42 | 18 |
| 67 | 26-May | 118.90 | 119.39 | 116.00 | 117.31 | 117.18 | -1.18 | 8,385.74 | 1,638,135 | 3.21 | 850,866 | 2.85 | 9.97 | 28 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS