| 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: 89.29 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 714,836,194 | Low52 Date: 05-Aug-2024 | SHP: 50.55 / 4.99 / 2.29 / 42.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 133.25 / 89.36 | Month: 129.89 / 102.51 | Week: 119.9 / 113.1 | Day: 116.49 / 112.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 114.99 | 116.49 | 112.50 | 113.78 | 115.08 | -1.13 | 8,133.41 | 958,432 | 1.15 | 581,149 | 1.49 | 6.69 | 19 |
| 2 | 10-Jul | 116.31 | 117.30 | 114.31 | 115.08 | 115.83 | -0.18 | 8,226.33 | 1,046,630 | 1.26 | 507,555 | 1.30 | 5.88 | 17 |
| 3 | 09-Jul | 117.05 | 118.20 | 114.97 | 115.29 | 116.28 | -1.98 | 8,241.35 | 1,662,054 | 2.00 | 977,526 | 2.50 | 11.37 | 32 |
| 4 | 08-Jul | 118.10 | 118.96 | 115.45 | 117.62 | 117.35 | -1.20 | 8,407.90 | 1,683,760 | 2.03 | 643,484 | 1.64 | 7.55 | 21 |
| 5 | 07-Jul | 119.90 | 121.50 | 117.62 | 119.05 | 119.43 | 0.34 | 8,510.12 | 2,260,860 | 2.72 | 877,018 | 2.24 | 10.47 | 29 |
| 6 | 04-Jul | 119.90 | 119.90 | 116.00 | 118.65 | 118.06 | 0.22 | 8,481.53 | 2,288,644 | 2.76 | 1,145,253 | 2.93 | 13.52 | 38 |
| 7 | 03-Jul | 118.75 | 119.26 | 116.82 | 118.39 | 118.16 | 0.76 | 8,462.95 | 3,155,689 | 3.80 | 1,325,728 | 3.39 | 15.66 | 44 |
| 8 | 02-Jul | 115.71 | 118.65 | 114.00 | 117.50 | 116.73 | 1.02 | 8,399.33 | 3,697,657 | 4.45 | 1,731,764 | 4.43 | 20.21 | 57 |
| 9 | 01-Jul | 115.20 | 117.39 | 113.10 | 116.31 | 115.66 | 1.26 | 8,314.26 | 2,777,435 | 3.34 | 1,145,473 | 2.93 | 13.25 | 38 |
| 10 | 30-Jun | 113.76 | 118.24 | 113.40 | 114.86 | 115.58 | 0.16 | 8,210.61 | 5,526,710 | 6.65 | 3,150,635 | 8.05 | 36.42 | 105 |
| 11 | 27-Jun | 108.20 | 116.00 | 107.03 | 114.68 | 112.84 | 6.62 | 8,197.74 | 10,286,713 | 12.39 | 4,878,166 | 12.47 | 55.05 | 162 |
| 12 | 26-Jun | 108.70 | 109.53 | 106.66 | 107.56 | 107.54 | -0.77 | 7,688.78 | 4,765,194 | 5.74 | 4,257,177 | 10.88 | 45.78 | 141 |
| 13 | 25-Jun | 104.50 | 109.25 | 104.50 | 108.39 | 107.40 | 3.75 | 7,748.11 | 2,005,110 | 2.41 | 1,089,226 | 2.78 | 11.70 | 36 |
| 14 | 24-Jun | 106.89 | 106.91 | 103.57 | 104.47 | 104.86 | -0.42 | 7,467.89 | 1,554,262 | 1.87 | 897,110 | 2.29 | 9.41 | 30 |
| 15 | 23-Jun | 103.00 | 106.00 | 102.34 | 104.91 | 103.90 | 1.24 | 7,499.35 | 1,109,406 | 1.34 | 592,385 | 1.51 | 6.15 | 20 |
| 16 | 20-Jun | 103.99 | 108.00 | 102.00 | 103.63 | 104.50 | 0.17 | 7,407.85 | 4,143,727 | 4.99 | 2,409,586 | 6.16 | 25.18 | 80 |
| 17 | 19-Jun | 105.80 | 106.55 | 103.00 | 103.45 | 104.60 | -2.22 | 7,394.98 | 868,186 | 1.05 | 449,505 | 1.15 | 4.70 | 15 |
| 18 | 18-Jun | 106.45 | 107.42 | 104.58 | 105.80 | 106.15 | -0.30 | 7,562.97 | 839,037 | 1.01 | 391,257 | 1.00 | 4.15 | 13 |
| 19 | 17-Jun | 109.48 | 109.48 | 105.50 | 106.12 | 106.54 | -2.41 | 7,585.84 | 830,538 | 1.00 | 449,489 | 1.15 | 4.79 | 15 |
| 20 | 16-Jun | 107.85 | 109.50 | 104.76 | 108.74 | 106.98 | 1.62 | 7,773.13 | 1,353,333 | 1.63 | 635,811 | 1.63 | 6.80 | 21 |
| 21 | 13-Jun | 101.31 | 108.50 | 101.31 | 107.01 | 106.93 | -2.19 | 7,649.46 | 1,569,528 | 1.89 | 807,924 | 2.06 | 8.64 | 27 |
| 22 | 12-Jun | 112.00 | 112.77 | 108.88 | 109.41 | 110.41 | -2.16 | 7,821.02 | 1,155,773 | 1.39 | 742,979 | 1.90 | 8.20 | 25 |
| 23 | 11-Jun | 114.02 | 115.60 | 111.30 | 111.82 | 113.09 | -1.46 | 7,993.30 | 1,712,776 | 2.06 | 998,605 | 2.55 | 11.29 | 33 |
| 24 | 10-Jun | 113.35 | 115.60 | 112.57 | 113.48 | 114.09 | 0.60 | 8,111.96 | 1,784,185 | 2.15 | 939,110 | 2.40 | 10.71 | 31 |
| 25 | 09-Jun | 110.14 | 115.50 | 110.14 | 112.80 | 113.15 | 2.61 | 8,063.35 | 2,545,290 | 3.06 | 1,294,125 | 3.31 | 14.64 | 43 |
| 26 | 06-Jun | 111.45 | 111.56 | 109.40 | 109.93 | 110.00 | -0.97 | 7,858.19 | 1,295,085 | 1.56 | 780,390 | 1.99 | 8.00 | 26 |
| 27 | 05-Jun | 112.00 | 113.34 | 110.56 | 111.01 | 111.69 | 0.05 | 7,935.40 | 1,307,830 | 1.57 | 737,421 | 1.88 | 8.24 | 24 |
| 28 | 04-Jun | 113.40 | 113.96 | 110.65 | 110.95 | 111.33 | -1.53 | 7,931.11 | 1,447,679 | 1.74 | 962,432 | 2.46 | 10.71 | 32 |
| 29 | 03-Jun | 114.08 | 115.75 | 112.40 | 112.67 | 114.07 | -0.24 | 8,054.06 | 881,951 | 1.06 | 491,132 | 1.26 | 5.60 | 16 |
| 30 | 02-Jun | 114.28 | 114.89 | 112.50 | 112.94 | 113.55 | -1.34 | 8,073.36 | 1,129,069 | 1.36 | 699,975 | 1.79 | 7.95 | 23 |
| 31 | 30-May | 115.40 | 115.50 | 113.05 | 114.47 | 114.02 | -1.19 | 8,182.73 | 1,215,714 | 1.46 | 698,793 | 1.79 | 7.97 | 23 |
| 32 | 29-May | 114.48 | 116.87 | 112.57 | 115.85 | 114.80 | 1.72 | 8,281.38 | 1,277,629 | 1.54 | 676,603 | 1.73 | 7.77 | 22 |
| 33 | 28-May | 116.22 | 116.49 | 113.30 | 113.89 | 114.12 | -1.71 | 8,141.27 | 1,508,984 | 1.82 | 1,006,470 | 2.57 | 11.49 | 33 |
| 34 | 27-May | 117.31 | 117.79 | 115.50 | 115.87 | 116.03 | -1.23 | 8,282.81 | 1,009,836 | 1.22 | 553,174 | 1.41 | 6.42 | 18 |
| 35 | 26-May | 118.90 | 119.39 | 116.00 | 117.31 | 117.18 | -1.18 | 8,385.74 | 1,638,135 | 1.97 | 850,866 | 2.17 | 9.97 | 28 |
| 36 | 23-May | 119.34 | 120.64 | 116.60 | 118.71 | 118.30 | 0.47 | 8,485.82 | 1,234,192 | 1.49 | 547,349 | 1.40 | 6.48 | 18 |
| 37 | 22-May | 118.00 | 120.74 | 117.22 | 118.15 | 118.84 | 0.57 | 8,445.79 | 1,136,948 | 1.37 | 544,507 | 1.39 | 6.47 | 18 |
| 38 | 21-May | 121.56 | 122.31 | 116.15 | 117.48 | 118.17 | -3.25 | 8,397.90 | 2,039,310 | 2.46 | 1,185,647 | 3.03 | 14.01 | 39 |
| 39 | 20-May | 123.00 | 126.22 | 120.92 | 121.43 | 122.88 | -3.45 | 8,680.26 | 1,930,797 | 2.32 | 848,719 | 2.17 | 10.43 | 28 |
| 40 | 19-May | 128.50 | 129.89 | 123.60 | 125.77 | 125.84 | -1.40 | 8,990.49 | 1,669,545 | 2.01 | 871,130 | 2.23 | 10.96 | 28 |
| 41 | 16-May | 122.40 | 128.30 | 122.37 | 127.55 | 126.10 | 5.39 | 9,117.74 | 3,116,513 | 3.75 | 1,450,933 | 3.71 | 18.30 | 47 |
| 42 | 15-May | 119.00 | 124.95 | 119.00 | 121.03 | 122.18 | 3.11 | 8,651.66 | 3,185,718 | 3.84 | 1,385,452 | 3.54 | 16.93 | 45 |
| 43 | 14-May | 115.48 | 119.00 | 114.20 | 117.38 | 117.36 | 2.78 | 8,390.75 | 2,242,279 | 2.70 | 1,390,718 | 3.55 | 16.32 | 45 |
| 44 | 13-May | 115.50 | 116.76 | 113.00 | 114.20 | 114.63 | -0.64 | 8,163.43 | 1,807,105 | 2.18 | 955,954 | 2.44 | 10.96 | 31 |
| 45 | 12-May | 112.25 | 116.00 | 110.51 | 114.93 | 113.47 | 9.20 | 8,215.61 | 2,270,394 | 2.73 | 1,071,051 | 2.74 | 12.15 | 35 |
| 46 | 09-May | 105.60 | 106.99 | 102.51 | 105.25 | 104.77 | -3.10 | 7,523.65 | 2,125,102 | 2.56 | 966,151 | 2.47 | 10.12 | 31 |
| 47 | 08-May | 111.48 | 113.71 | 107.61 | 108.62 | 111.14 | -1.68 | 7,764.55 | 1,479,648 | 1.78 | 739,899 | 1.89 | 8.22 | 24 |
| 48 | 07-May | 105.94 | 111.27 | 105.52 | 110.48 | 108.63 | 1.60 | 7,897.51 | 1,853,923 | 2.23 | 758,378 | 1.94 | 8.24 | 25 |
| 49 | 06-May | 114.99 | 115.13 | 108.00 | 108.74 | 111.19 | -5.77 | 7,773.13 | 2,037,321 | 2.45 | 1,034,549 | 2.64 | 11.50 | 33 |
| 50 | 05-May | 112.48 | 116.80 | 111.12 | 115.40 | 114.08 | 3.58 | 8,249.21 | 1,686,010 | 2.03 | 779,759 | 1.99 | 8.90 | 25 |
| 51 | 02-May | 114.90 | 116.00 | 110.75 | 111.41 | 112.88 | -1.81 | 7,963.99 | 1,876,055 | 2.26 | 801,947 | 2.05 | 9.05 | 26 |
| 52 | 30-Apr | 119.30 | 119.80 | 112.90 | 113.46 | 115.60 | -4.82 | 8,110.53 | 1,548,841 | 1.86 | 685,348 | 1.75 | 7.92 | 22 |
| 53 | 29-Apr | 121.80 | 124.65 | 118.10 | 119.21 | 121.32 | -2.09 | 8,521.56 | 1,153,550 | 1.39 | 536,015 | 1.37 | 6.50 | 17 |
| 54 | 28-Apr | 121.10 | 124.92 | 119.95 | 121.76 | 122.53 | -0.38 | 8,703.85 | 2,462,627 | 2.97 | 962,657 | 2.46 | 11.80 | 31 |
| 55 | 25-Apr | 131.20 | 133.05 | 120.60 | 122.23 | 124.29 | -7.66 | 8,737.44 | 4,321,234 | 5.20 | 1,522,759 | 3.89 | 18.93 | 49 |
| 56 | 24-Apr | 132.43 | 135.00 | 131.70 | 132.37 | 133.03 | -0.43 | 9,462.29 | 1,583,261 | 1.91 | 662,328 | 1.69 | 8.81 | 21 |
| 57 | 23-Apr | 137.00 | 138.85 | 131.60 | 132.94 | 134.33 | -2.43 | 9,503.03 | 2,841,210 | 3.42 | 1,491,824 | 3.81 | 20.04 | 48 |
| 58 | 22-Apr | 135.05 | 141.01 | 131.72 | 136.25 | 136.26 | 1.20 | 9,739.64 | 4,521,099 | 5.44 | 1,873,980 | 4.79 | 25.53 | 61 |
| 59 | 21-Apr | 135.49 | 137.25 | 133.82 | 134.63 | 135.05 | 0.37 | 9,623.84 | 2,144,968 | 2.58 | 849,356 | 2.17 | 11.47 | 27 |
| 60 | 17-Apr | 132.45 | 136.37 | 130.00 | 134.13 | 133.76 | 1.72 | 9,588.10 | 4,187,406 | 5.04 | 1,932,434 | 4.94 | 25.85 | 62 |
| 61 | 16-Apr | 133.00 | 134.30 | 129.78 | 131.86 | 131.91 | 0.00 | 9,425.83 | 3,294,051 | 3.97 | 1,426,473 | 3.65 | 18.82 | 46 |
| 62 | 15-Apr | 124.89 | 135.00 | 122.01 | 131.86 | 129.54 | 12.93 | 9,425.83 | 8,345,426 | 10.05 | 2,576,979 | 6.59 | 33.38 | 83 |
| 63 | 11-Apr | 117.00 | 119.10 | 113.86 | 116.76 | 116.41 | 1.97 | 8,346.43 | 3,808,948 | 4.59 | 2,114,267 | 5.40 | 24.61 | 68 |
| 64 | 09-Apr | 111.00 | 115.00 | 109.97 | 114.50 | 112.97 | 2.02 | 8,184.87 | 1,493,727 | 1.80 | 578,459 | 1.48 | 6.53 | 19 |
| 65 | 08-Apr | 112.40 | 113.62 | 109.80 | 112.23 | 111.73 | 4.00 | 8,022.61 | 967,163 | 1.16 | 394,567 | 1.01 | 4.41 | 13 |
| 66 | 07-Apr | 100.10 | 108.40 | 97.22 | 107.91 | 104.92 | -4.36 | 7,713.80 | 1,982,708 | 2.39 | 702,217 | 1.79 | 7.37 | 23 |
| 67 | 04-Apr | 119.05 | 119.86 | 111.31 | 112.83 | 114.68 | -5.96 | 8,065.50 | 1,890,367 | 2.28 | 890,238 | 2.28 | 10.21 | 29 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS