| Macro-sector: Utilities | Band: 20 | High52 Price: 15.81 | Mkt_Cap Category: Others |
| Sector: Power | Lot Size: 1 | High52 Date: 11-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: | Low52 Price: 7.98 | Barrier: 9.4; Drift%: -1.62 |
| Basic Industry: Power Generation | Total Equity: 1,173,022,796 | Low52 Date: 30-Mar-2026 | SHP: 24.38 / 0.99 / 1.35 / 73.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 17.3 / 11.2 | Month: 12.96 / 11.25 | Week: 10.54 / 9.71 | Day: 9.46 / 9.18 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 9.30 | 9.46 | 9.18 | 9.25 | 9.32 | -1.18 | 1,085.05 | 2,511,582 | 1.69 | 897,348 | 1.26 | 0.84 | 10 |
| 2 | 06-Apr | 9.27 | 9.41 | 8.98 | 9.36 | 9.24 | 0.97 | 1,097.95 | 5,736,329 | 3.86 | 1,811,378 | 2.54 | 1.67 | 21 |
| 3 | 02-Apr | 8.93 | 9.35 | 8.56 | 9.27 | 8.98 | 3.23 | 1,087.39 | 7,639,077 | 5.13 | 1,629,312 | 2.29 | 1.46 | 19 |
| 4 | 01-Apr | 8.66 | 9.40 | 8.25 | 8.98 | 8.79 | 11.69 | 1,053.37 | 7,344,751 | 4.94 | 2,167,895 | 3.04 | 1.91 | 25 |
| 5 | 30-Mar | 8.76 | 8.81 | 7.98 | 8.04 | 8.29 | -7.69 | 943.11 | 9,451,408 | 6.35 | 4,861,548 | 6.82 | 4.03 | 57 |
| 6 | 27-Mar | 9.18 | 9.19 | 8.69 | 8.71 | 8.84 | -5.12 | 1,021.70 | 6,161,280 | 4.14 | 3,590,194 | 5.04 | 3.17 | 42 |
| 7 | 25-Mar | 9.09 | 9.51 | 9.00 | 9.18 | 9.25 | 3.03 | 1,076.83 | 5,348,727 | 3.60 | 2,309,120 | 3.24 | 2.14 | 27 |
| 8 | 24-Mar | 8.90 | 9.44 | 8.77 | 8.91 | 8.95 | 2.18 | 1,045.16 | 4,466,422 | 3.00 | 1,898,900 | 2.66 | 1.70 | 22 |
| 9 | 23-Mar | 9.35 | 9.48 | 8.69 | 8.72 | 8.88 | -6.74 | 1,022.88 | 7,564,112 | 5.08 | 4,904,243 | 6.88 | 4.35 | 57 |
| 10 | 20-Mar | 9.30 | 9.57 | 9.28 | 9.35 | 9.42 | 1.52 | 1,096.78 | 2,865,466 | 1.93 | 1,425,785 | 2.00 | 1.34 | 17 |
| 11 | 19-Mar | 9.50 | 9.50 | 9.16 | 9.21 | 9.34 | -3.56 | 1,080.35 | 3,268,883 | 2.20 | 1,415,493 | 1.99 | 1.32 | 16 |
| 12 | 18-Mar | 9.20 | 9.70 | 9.17 | 9.55 | 9.51 | 4.14 | 1,120.24 | 6,096,150 | 4.10 | 2,351,032 | 3.30 | 2.24 | 27 |
| 13 | 17-Mar | 9.48 | 9.54 | 9.06 | 9.17 | 9.28 | -2.45 | 1,075.66 | 3,880,367 | 2.61 | 1,645,707 | 2.31 | 1.53 | 19 |
| 14 | 16-Mar | 9.93 | 9.95 | 9.30 | 9.40 | 9.49 | -5.15 | 1,102.64 | 5,684,735 | 3.82 | 1,760,900 | 2.47 | 1.67 | 20 |
| 15 | 13-Mar | 10.00 | 10.30 | 9.85 | 9.91 | 10.05 | 0.61 | 1,162.47 | 10,753,660 | 7.23 | 3,138,546 | 4.40 | 3.15 | 37 |
| 16 | 12-Mar | 9.26 | 10.12 | 9.11 | 9.85 | 9.75 | 6.37 | 1,155.43 | 12,840,185 | 8.63 | 3,068,789 | 4.31 | 2.99 | 36 |
| 17 | 11-Mar | 9.39 | 9.65 | 9.10 | 9.26 | 9.48 | -1.70 | 1,086.22 | 3,979,545 | 2.67 | 1,084,353 | 1.52 | 1.03 | 13 |
| 18 | 10-Mar | 8.92 | 9.50 | 8.91 | 9.42 | 9.19 | 6.32 | 1,104.99 | 3,695,738 | 2.48 | 1,456,673 | 2.04 | 1.34 | 17 |
| 19 | 09-Mar | 9.00 | 9.00 | 8.69 | 8.86 | 8.83 | -2.32 | 1,039.30 | 3,769,432 | 2.53 | 1,906,549 | 2.68 | 1.68 | 22 |
| 20 | 06-Mar | 9.26 | 9.38 | 9.00 | 9.07 | 9.19 | -1.95 | 1,063.93 | 2,525,378 | 1.70 | 1,460,361 | 2.05 | 1.34 | 17 |
| 21 | 05-Mar | 9.21 | 9.43 | 9.19 | 9.25 | 9.27 | 0.00 | 1,085.05 | 2,443,006 | 1.64 | 1,333,390 | 1.87 | 1.24 | 16 |
| 22 | 04-Mar | 9.29 | 9.33 | 8.99 | 9.25 | 9.12 | -1.70 | 1,085.05 | 5,188,572 | 3.49 | 1,960,967 | 2.75 | 1.79 | 23 |
| 23 | 02-Mar | 9.25 | 9.65 | 9.25 | 9.41 | 9.40 | -4.66 | 1,103.81 | 4,045,526 | 2.72 | 1,702,251 | 2.39 | 1.60 | 20 |
| 24 | 27-Feb | 9.87 | 9.97 | 9.73 | 9.87 | 9.84 | 0.10 | 1,157.77 | 2,015,512 | 1.35 | 836,092 | 1.17 | 0.82 | 10 |
| 25 | 26-Feb | 9.89 | 9.96 | 9.81 | 9.86 | 9.88 | 0.20 | 1,156.60 | 1,736,931 | 1.17 | 957,817 | 1.34 | 0.95 | 11 |
| 26 | 25-Feb | 10.02 | 10.07 | 9.76 | 9.84 | 9.87 | -1.30 | 1,154.25 | 2,743,727 | 1.84 | 1,117,514 | 1.57 | 1.10 | 13 |
| 27 | 24-Feb | 9.85 | 10.54 | 9.71 | 9.97 | 9.82 | 0.40 | 1,169.50 | 2,344,508 | 1.58 | 1,104,375 | 1.55 | 1.08 | 13 |
| 28 | 23-Feb | 10.15 | 10.15 | 9.90 | 9.93 | 9.99 | -1.29 | 1,164.81 | 1,846,949 | 1.24 | 1,014,204 | 1.42 | 1.01 | 12 |
| 29 | 20-Feb | 10.19 | 10.19 | 10.03 | 10.06 | 10.08 | -0.20 | 1,180.06 | 1,538,627 | 1.03 | 725,803 | 1.02 | 0.73 | 8 |
| 30 | 19-Feb | 10.45 | 10.45 | 10.01 | 10.08 | 10.15 | -1.47 | 1,182.41 | 2,005,368 | 1.35 | 886,733 | 1.24 | 0.90 | 10 |
| 31 | 18-Feb | 10.40 | 10.40 | 10.00 | 10.23 | 10.20 | 1.29 | 1,200.00 | 2,208,490 | 1.48 | 805,798 | 1.13 | 0.82 | 9 |
| 32 | 17-Feb | 10.17 | 10.24 | 10.00 | 10.10 | 10.13 | 1.10 | 1,184.75 | 2,515,757 | 1.69 | 881,541 | 1.24 | 0.89 | 10 |
| 33 | 16-Feb | 10.16 | 10.17 | 9.85 | 9.99 | 9.99 | -1.67 | 1,171.85 | 3,011,075 | 2.02 | 1,692,921 | 2.38 | 1.69 | 20 |
| 34 | 13-Feb | 10.30 | 10.30 | 10.07 | 10.16 | 10.15 | -1.36 | 1,191.79 | 2,323,681 | 1.56 | 989,016 | 1.39 | 1.00 | 12 |
| 35 | 12-Feb | 10.50 | 10.50 | 10.27 | 10.30 | 10.32 | -2.37 | 1,208.21 | 2,624,246 | 1.76 | 1,572,212 | 2.21 | 1.62 | 18 |
| 36 | 11-Feb | 10.71 | 10.76 | 10.41 | 10.55 | 10.52 | -1.22 | 1,237.54 | 2,829,866 | 1.90 | 1,316,667 | 1.85 | 1.39 | 15 |
| 37 | 10-Feb | 10.62 | 10.84 | 10.60 | 10.68 | 10.71 | 0.47 | 1,252.79 | 2,188,684 | 1.47 | 920,098 | 1.29 | 0.99 | 11 |
| 38 | 09-Feb | 10.20 | 10.70 | 10.18 | 10.63 | 10.49 | 4.42 | 1,246.92 | 4,433,122 | 2.98 | 2,388,438 | 3.35 | 2.51 | 28 |
| 39 | 06-Feb | 10.38 | 10.38 | 10.15 | 10.18 | 10.19 | -1.45 | 1,194.14 | 1,850,474 | 1.24 | 860,450 | 1.21 | 0.88 | 10 |
| 40 | 05-Feb | 10.59 | 10.59 | 10.25 | 10.33 | 10.38 | -3.91 | 1,211.73 | 3,452,288 | 2.32 | 1,374,284 | 1.93 | 1.43 | 16 |
| 41 | 04-Feb | 10.86 | 11.14 | 10.70 | 10.75 | 10.84 | -0.28 | 1,261.00 | 6,133,568 | 4.12 | 2,102,119 | 2.95 | 2.28 | 24 |
| 42 | 03-Feb | 10.60 | 11.44 | 10.45 | 10.78 | 10.73 | 4.76 | 1,264.52 | 5,672,738 | 3.81 | 1,934,930 | 2.71 | 2.08 | 22 |
| 43 | 02-Feb | 11.27 | 11.28 | 10.08 | 10.29 | 10.38 | -5.42 | 1,207.04 | 6,365,974 | 4.28 | 1,780,990 | 2.50 | 1.85 | 21 |
| 44 | 01-Feb | 11.40 | 11.40 | 10.45 | 10.88 | 11.02 | 4.72 | 1,276.25 | 10,258,690 | 6.90 | 2,191,985 | 3.08 | 2.42 | 25 |
| 45 | 30-Jan | 10.15 | 10.55 | 9.93 | 10.39 | 10.22 | 2.77 | 1,218.77 | 3,061,924 | 2.06 | 1,306,048 | 1.83 | 1.33 | 15 |
| 46 | 29-Jan | 10.84 | 10.95 | 10.06 | 10.11 | 10.30 | -4.44 | 1,185.93 | 4,052,892 | 2.72 | 1,615,770 | 2.27 | 1.66 | 19 |
| 47 | 28-Jan | 9.80 | 11.00 | 9.80 | 10.58 | 10.25 | 8.96 | 1,241.06 | 4,840,481 | 3.25 | 1,832,356 | 2.57 | 1.88 | 21 |
| 48 | 27-Jan | 9.95 | 10.00 | 9.68 | 9.71 | 9.79 | -2.02 | 1,139.01 | 3,129,951 | 2.10 | 1,636,655 | 2.30 | 1.60 | 19 |
| 49 | 23-Jan | 10.10 | 10.14 | 9.86 | 9.91 | 9.96 | -1.29 | 1,162.47 | 2,256,652 | 1.52 | 1,055,794 | 1.48 | 1.05 | 12 |
| 50 | 22-Jan | 9.90 | 10.10 | 9.90 | 10.04 | 9.99 | 1.83 | 1,177.71 | 2,217,695 | 1.49 | 1,034,234 | 1.45 | 1.03 | 12 |
| 51 | 21-Jan | 10.01 | 10.20 | 9.73 | 9.86 | 9.93 | -1.50 | 1,156.60 | 4,412,804 | 2.97 | 1,767,632 | 2.48 | 1.76 | 21 |
| 52 | 20-Jan | 10.10 | 10.34 | 10.00 | 10.01 | 10.13 | -4.03 | 1,174.20 | 3,853,086 | 2.59 | 2,012,968 | 2.82 | 2.04 | 23 |
| 53 | 19-Jan | 10.75 | 10.75 | 10.42 | 10.43 | 10.51 | -2.98 | 1,223.46 | 2,908,664 | 1.96 | 1,586,918 | 2.23 | 1.67 | 18 |
| 54 | 16-Jan | 10.81 | 10.85 | 10.72 | 10.75 | 10.77 | -0.56 | 1,261.00 | 2,146,043 | 1.44 | 1,047,022 | 1.47 | 1.13 | 12 |
| 55 | 14-Jan | 10.79 | 10.86 | 10.70 | 10.81 | 10.81 | 0.00 | 1,268.04 | 2,674,690 | 1.80 | 1,348,924 | 1.89 | 1.46 | 16 |
| 56 | 13-Jan | 10.99 | 11.10 | 10.75 | 10.81 | 10.90 | -1.28 | 1,268.04 | 2,519,650 | 1.69 | 1,322,971 | 1.86 | 1.44 | 15 |
| 57 | 12-Jan | 11.21 | 11.30 | 10.78 | 10.95 | 10.93 | -2.32 | 1,284.46 | 4,146,416 | 2.79 | 1,805,565 | 2.53 | 1.97 | 21 |
| 58 | 09-Jan | 11.49 | 11.50 | 11.14 | 11.21 | 11.29 | -2.94 | 1,314.96 | 3,012,398 | 2.02 | 1,387,663 | 1.95 | 1.57 | 16 |
| 59 | 08-Jan | 11.60 | 11.68 | 11.40 | 11.55 | 11.55 | -0.69 | 1,354.84 | 2,693,561 | 1.81 | 1,167,984 | 1.64 | 1.35 | 14 |
| 60 | 07-Jan | 11.59 | 11.68 | 11.53 | 11.63 | 11.61 | 0.35 | 1,364.23 | 1,487,720 | 1.00 | 712,704 | 1.00 | 0.83 | 8 |
| 61 | 06-Jan | 11.79 | 11.83 | 11.53 | 11.59 | 11.62 | -1.70 | 1,359.53 | 1,995,234 | 1.34 | 1,097,453 | 1.54 | 1.28 | 13 |
| 62 | 05-Jan | 12.05 | 12.20 | 11.69 | 11.79 | 11.83 | -0.92 | 1,382.99 | 3,017,737 | 2.03 | 1,337,106 | 1.88 | 1.58 | 16 |
| 63 | 02-Jan | 11.58 | 12.00 | 11.50 | 11.90 | 11.74 | 2.76 | 1,395.90 | 3,693,760 | 2.48 | 1,624,758 | 2.28 | 1.91 | 19 |
| 64 | 01-Jan | 11.50 | 11.65 | 11.46 | 11.58 | 11.57 | 0.43 | 1,358.36 | 2,365,162 | 1.59 | 1,076,369 | 1.51 | 1.25 | 13 |
| 65 | 31-Dec | 11.34 | 11.65 | 11.32 | 11.53 | 11.54 | 1.77 | 1,352.50 | 2,595,589 | 1.74 | 1,237,604 | 1.74 | 1.43 | 14 |
| 66 | 30-Dec | 11.40 | 11.53 | 11.26 | 11.33 | 11.35 | -0.26 | 1,329.03 | 1,883,809 | 1.27 | 833,274 | 1.17 | 0.95 | 10 |
| 67 | 29-Dec | 11.50 | 11.65 | 11.25 | 11.36 | 11.40 | -1.13 | 1,332.55 | 3,624,758 | 2.44 | 1,975,616 | 2.77 | 2.25 | 23 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS