| Macro-sector: Utilities | Band: 5 | High52 Price: 141.01 | Mkt_Cap Category: Micro-Cap |
| Sector: Power | Lot Size: 1 | High52 Date: 22-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 5; VWAP21: 117.59 | Low52 Price: 89.36 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 714,836,194 | Low52 Date: 03-Mar-2025 | SHP: 50.56 / 3.89 / 1.77 / 43.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 28 | ||||
| High/Low Price | Quarter: 133.25 / 89.36 | Month: 136.95 / 109.81 | Week: 124.43 / 116.5 | Day: 119.8 / 117.15 | Sis67: 30 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 117.15 | 119.80 | 117.15 | 117.50 | 118.32 | 0.43 | 8,399.33 | 1,156,490 | 2.37 | 572,439 | 1.99 | 6.77 | 18 |
| 2 | 11-Nov | 117.30 | 118.75 | 116.00 | 117.00 | 117.10 | 0.15 | 8,363.00 | 1,245,649 | 2.55 | 611,569 | 2.13 | 7.16 | 20 |
| 3 | 10-Nov | 119.14 | 119.60 | 116.16 | 116.83 | 117.45 | -1.87 | 8,351.43 | 1,152,448 | 2.36 | 709,695 | 2.47 | 8.34 | 23 |
| 4 | 07-Nov | 118.78 | 121.10 | 116.10 | 119.06 | 118.48 | -0.13 | 8,510.84 | 2,950,656 | 6.04 | 2,001,661 | 6.97 | 23.72 | 66 |
| 5 | 06-Nov | 122.00 | 122.46 | 118.50 | 119.22 | 119.69 | -2.98 | 8,522.28 | 1,390,574 | 2.85 | 677,746 | 2.36 | 8.11 | 22 |
| 6 | 04-Nov | 118.55 | 127.78 | 118.13 | 122.88 | 124.76 | 4.02 | 8,783.91 | 6,992,004 | 14.31 | 2,029,576 | 7.06 | 25.32 | 66 |
| 7 | 03-Nov | 117.22 | 119.74 | 116.71 | 118.13 | 118.25 | 0.76 | 8,444.36 | 729,297 | 1.49 | 339,754 | 1.18 | 4.02 | 11 |
| 8 | 31-Oct | 118.51 | 119.15 | 116.50 | 117.24 | 117.68 | -1.56 | 8,380.74 | 867,968 | 1.78 | 371,984 | 1.29 | 4.38 | 12 |
| 9 | 30-Oct | 118.01 | 121.00 | 118.01 | 119.10 | 119.06 | 0.14 | 8,513.70 | 697,114 | 1.43 | 359,744 | 1.25 | 4.28 | 12 |
| 10 | 29-Oct | 118.10 | 121.58 | 117.99 | 118.93 | 119.20 | 0.52 | 8,501.55 | 1,060,276 | 2.17 | 497,438 | 1.73 | 5.93 | 16 |
| 11 | 28-Oct | 121.25 | 121.85 | 117.00 | 118.32 | 118.93 | -2.42 | 8,457.94 | 1,410,147 | 2.89 | 658,365 | 2.29 | 7.83 | 22 |
| 12 | 27-Oct | 124.43 | 124.43 | 120.85 | 121.25 | 122.38 | -2.56 | 8,667.39 | 1,491,121 | 3.05 | 800,763 | 2.79 | 9.80 | 26 |
| 13 | 24-Oct | 124.50 | 125.90 | 121.51 | 124.43 | 123.79 | 0.84 | 8,894.71 | 2,539,315 | 5.20 | 1,069,581 | 3.72 | 13.24 | 35 |
| 14 | 23-Oct | 121.15 | 124.89 | 119.45 | 123.39 | 122.53 | 2.97 | 8,820.36 | 2,926,018 | 5.99 | 1,262,497 | 4.39 | 15.47 | 41 |
| 15 | 21-Oct | 119.00 | 120.50 | 118.73 | 119.83 | 119.76 | 1.95 | 8,565.88 | 1,205,476 | 2.47 | 896,296 | 3.12 | 10.73 | 29 |
| 16 | 20-Oct | 114.00 | 118.50 | 112.68 | 117.54 | 116.67 | 4.93 | 8,402.18 | 3,645,723 | 7.46 | 1,575,230 | 5.48 | 18.38 | 52 |
| 17 | 17-Oct | 110.66 | 112.50 | 109.61 | 112.02 | 110.97 | 1.17 | 8,007.60 | 791,983 | 1.62 | 400,223 | 1.39 | 4.44 | 13 |
| 18 | 16-Oct | 110.19 | 112.40 | 110.19 | 110.72 | 111.38 | 0.65 | 7,914.67 | 865,132 | 1.77 | 413,807 | 1.44 | 4.61 | 14 |
| 19 | 15-Oct | 110.05 | 110.90 | 109.55 | 110.00 | 110.23 | -0.04 | 7,863.00 | 1,058,717 | 2.17 | 645,758 | 2.25 | 7.12 | 21 |
| 20 | 14-Oct | 112.45 | 113.00 | 109.56 | 110.04 | 110.71 | -1.49 | 7,866.06 | 1,062,341 | 2.17 | 641,296 | 2.23 | 7.10 | 21 |
| 21 | 13-Oct | 112.00 | 113.50 | 110.51 | 111.70 | 111.97 | -0.44 | 7,984.72 | 1,588,540 | 3.25 | 711,917 | 2.48 | 7.97 | 23 |
| 22 | 10-Oct | 113.05 | 113.68 | 112.00 | 112.19 | 112.61 | -0.63 | 8,019.75 | 807,506 | 1.65 | 428,407 | 1.49 | 4.82 | 14 |
| 23 | 09-Oct | 112.50 | 113.53 | 111.18 | 112.90 | 112.36 | 0.52 | 8,070.50 | 1,280,796 | 2.62 | 514,410 | 1.79 | 5.78 | 17 |
| 24 | 08-Oct | 112.10 | 116.50 | 111.69 | 112.32 | 113.77 | 0.29 | 8,029.04 | 1,904,467 | 3.90 | 795,471 | 2.77 | 9.05 | 26 |
| 25 | 07-Oct | 113.40 | 113.91 | 111.50 | 112.00 | 112.52 | -1.08 | 8,006.00 | 1,039,753 | 2.13 | 527,455 | 1.84 | 5.93 | 17 |
| 26 | 06-Oct | 115.70 | 116.25 | 112.80 | 113.22 | 113.81 | -2.37 | 8,093.38 | 1,164,090 | 2.38 | 660,688 | 2.30 | 7.52 | 22 |
| 27 | 03-Oct | 117.63 | 117.63 | 115.00 | 115.97 | 116.41 | 1.47 | 8,289.96 | 1,550,526 | 3.17 | 733,099 | 2.55 | 8.53 | 24 |
| 28 | 01-Oct | 113.50 | 115.00 | 112.75 | 114.29 | 113.67 | 0.75 | 8,169.86 | 1,029,126 | 2.11 | 504,899 | 1.76 | 5.74 | 17 |
| 29 | 30-Sep | 114.00 | 116.50 | 112.90 | 113.44 | 114.34 | -0.28 | 8,109.10 | 1,541,264 | 3.15 | 754,690 | 2.63 | 8.63 | 25 |
| 30 | 29-Sep | 113.89 | 117.00 | 112.25 | 113.76 | 115.69 | 0.12 | 8,131.98 | 6,014,170 | 12.31 | 4,883,729 | 17.00 | 56.50 | 160 |
| 31 | 26-Sep | 116.00 | 116.26 | 112.64 | 113.62 | 113.91 | -2.35 | 8,121.97 | 1,258,090 | 2.57 | 626,668 | 2.18 | 7.14 | 21 |
| 32 | 25-Sep | 117.75 | 118.05 | 115.10 | 116.35 | 116.44 | -1.19 | 8,317.12 | 1,752,600 | 3.59 | 810,193 | 2.82 | 9.43 | 27 |
| 33 | 24-Sep | 122.00 | 122.10 | 117.34 | 117.75 | 119.03 | -3.34 | 8,417.20 | 1,597,657 | 3.27 | 800,593 | 2.79 | 9.53 | 26 |
| 34 | 23-Sep | 123.49 | 124.10 | 120.24 | 121.82 | 122.00 | -1.28 | 8,708.13 | 1,322,543 | 2.71 | 704,676 | 2.45 | 8.00 | 23 |
| 35 | 22-Sep | 124.30 | 126.91 | 122.10 | 123.40 | 124.52 | -0.72 | 8,821.08 | 1,861,434 | 3.81 | 871,811 | 3.03 | 10.86 | 29 |
| 36 | 19-Sep | 129.10 | 129.59 | 123.30 | 124.30 | 126.07 | -3.63 | 8,885.41 | 2,758,576 | 5.64 | 1,601,892 | 5.58 | 20.20 | 52 |
| 37 | 18-Sep | 130.96 | 132.59 | 127.50 | 128.98 | 129.91 | -1.16 | 9,219.96 | 2,231,011 | 4.57 | 861,084 | 3.00 | 11.19 | 28 |
| 38 | 17-Sep | 133.00 | 133.44 | 129.00 | 130.50 | 130.96 | -0.88 | 9,328.61 | 3,171,553 | 6.49 | 1,636,975 | 5.70 | 21.44 | 54 |
| 39 | 16-Sep | 136.00 | 136.95 | 130.76 | 131.66 | 133.53 | 1.26 | 9,411.53 | 12,783,194 | 26.16 | 4,474,298 | 15.57 | 59.75 | 147 |
| 40 | 15-Sep | 118.50 | 133.70 | 118.50 | 130.02 | 125.79 | 11.39 | 9,294.30 | 13,979,213 | 28.60 | 5,747,998 | 20.01 | 72.30 | 188 |
| 41 | 12-Sep | 117.14 | 118.95 | 115.07 | 116.73 | 116.54 | 2.33 | 8,344.28 | 2,557,805 | 5.23 | 799,439 | 2.78 | 9.32 | 26 |
| 42 | 11-Sep | 115.00 | 117.50 | 113.65 | 114.07 | 115.14 | -0.43 | 8,154.14 | 859,782 | 1.76 | 427,420 | 1.49 | 4.92 | 14 |
| 43 | 10-Sep | 111.00 | 118.40 | 110.58 | 114.56 | 115.46 | 3.99 | 8,189.16 | 3,030,133 | 6.20 | 1,205,440 | 4.20 | 13.92 | 39 |
| 44 | 09-Sep | 112.47 | 112.47 | 110.00 | 110.16 | 110.50 | -1.52 | 7,874.64 | 488,711 | 1.00 | 309,357 | 1.08 | 3.42 | 10 |
| 45 | 08-Sep | 111.05 | 112.99 | 109.81 | 111.86 | 111.51 | 0.86 | 7,996.16 | 708,443 | 1.45 | 338,846 | 1.18 | 3.78 | 11 |
| 46 | 05-Sep | 110.49 | 112.80 | 110.00 | 110.91 | 110.58 | 0.38 | 7,928.25 | 799,742 | 1.64 | 437,135 | 1.52 | 4.83 | 14 |
| 47 | 04-Sep | 111.76 | 113.21 | 110.09 | 110.49 | 111.17 | -1.14 | 7,898.23 | 735,259 | 1.50 | 423,161 | 1.47 | 4.70 | 14 |
| 48 | 03-Sep | 110.94 | 112.70 | 110.80 | 111.76 | 111.77 | 0.74 | 7,989.01 | 640,952 | 1.31 | 287,279 | 1.00 | 3.21 | 9 |
| 49 | 02-Sep | 111.85 | 112.86 | 110.05 | 110.94 | 111.78 | -0.11 | 7,930.39 | 646,227 | 1.32 | 317,239 | 1.10 | 3.55 | 10 |
| 50 | 01-Sep | 110.18 | 111.88 | 110.00 | 111.06 | 111.07 | 0.80 | 7,938.97 | 681,165 | 1.39 | 335,870 | 1.17 | 3.73 | 11 |
| 51 | 29-Aug | 111.65 | 112.60 | 110.00 | 110.18 | 110.88 | -1.48 | 7,876.07 | 805,550 | 1.65 | 424,075 | 1.48 | 4.70 | 14 |
| 52 | 28-Aug | 113.75 | 113.91 | 108.84 | 111.84 | 112.68 | -1.71 | 7,994.73 | 715,595 | 1.46 | 338,921 | 1.18 | 3.82 | 11 |
| 53 | 26-Aug | 117.28 | 117.31 | 113.12 | 113.78 | 115.00 | -2.98 | 8,133.41 | 1,129,643 | 2.31 | 625,484 | 2.18 | 7.00 | 20 |
| 54 | 25-Aug | 119.08 | 120.90 | 117.00 | 117.28 | 118.83 | -1.44 | 8,383.60 | 1,864,719 | 3.82 | 798,502 | 2.78 | 9.49 | 26 |
| 55 | 22-Aug | 117.30 | 119.80 | 116.80 | 118.99 | 118.80 | 1.80 | 8,505.84 | 1,738,481 | 3.56 | 1,064,226 | 3.70 | 12.64 | 35 |
| 56 | 21-Aug | 118.50 | 119.49 | 116.10 | 116.89 | 117.93 | -2.23 | 8,355.72 | 783,507 | 1.60 | 486,383 | 1.69 | 5.74 | 16 |
| 57 | 20-Aug | 118.30 | 121.49 | 118.20 | 119.55 | 119.85 | 1.64 | 8,545.87 | 1,934,284 | 3.96 | 913,863 | 3.18 | 10.95 | 30 |
| 58 | 19-Aug | 117.07 | 120.60 | 116.22 | 117.62 | 118.55 | 0.47 | 8,407.90 | 1,805,465 | 3.69 | 1,147,778 | 4.00 | 13.61 | 38 |
| 59 | 18-Aug | 117.69 | 118.40 | 115.96 | 117.07 | 116.97 | 0.28 | 8,368.59 | 717,330 | 1.47 | 332,982 | 1.16 | 3.89 | 11 |
| 60 | 14-Aug | 118.80 | 118.80 | 116.50 | 116.74 | 117.35 | -1.27 | 8,345.00 | 1,230,791 | 2.52 | 875,294 | 3.05 | 10.27 | 29 |
| 61 | 13-Aug | 117.07 | 118.75 | 115.86 | 118.24 | 117.58 | 1.00 | 8,452.22 | 1,214,304 | 2.48 | 650,260 | 2.26 | 7.65 | 21 |
| 62 | 12-Aug | 115.10 | 118.00 | 114.51 | 117.07 | 116.47 | 0.73 | 8,368.59 | 1,369,073 | 2.80 | 688,620 | 2.40 | 8.02 | 23 |
| 63 | 11-Aug | 112.30 | 116.61 | 111.42 | 116.22 | 114.66 | 1.74 | 8,307.83 | 1,709,668 | 3.50 | 993,765 | 3.46 | 11.39 | 33 |
| 64 | 08-Aug | 114.00 | 114.60 | 112.13 | 114.23 | 113.48 | -0.22 | 8,165.57 | 1,129,678 | 2.31 | 647,640 | 2.25 | 7.35 | 21 |
| 65 | 07-Aug | 109.35 | 115.25 | 105.50 | 114.48 | 110.83 | 4.60 | 8,183.44 | 2,017,195 | 4.13 | 1,014,053 | 3.53 | 11.24 | 34 |
| 66 | 06-Aug | 109.01 | 110.29 | 107.21 | 109.45 | 108.62 | 0.40 | 7,823.88 | 881,360 | 1.80 | 402,642 | 1.40 | 4.37 | 13 |
| 67 | 05-Aug | 111.00 | 112.24 | 108.26 | 109.01 | 109.37 | -2.71 | 7,792.43 | 777,169 | 1.59 | 386,294 | 1.34 | 4.22 | 13 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS