| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 557.4 | Mkt_Cap Category: Large-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 750 | High52 Date: 07-Oct-2025 | Bumper: 484.4; Drift%: 0.7 |
| Industry: Power | Face Value: 10; VWAP21: 494.15 | Low52 Price: 427.75 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 1,757,292,260 | Low52 Date: 27-Jan-2026 | SHP: 69.27 / 9.5 / 14.39 / 6.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 174 | ||||
| High/Low Price | Quarter: 656.5 / 418.75 | Month: 493.4 / 442.7 | Week: 506.25 / 479.75 | Day: 493.55 / 483.35 | Sis67: 117 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 493.00 | 493.55 | 483.35 | 487.80 | 487.90 | -1.79 | 85,720.72 | 2,773,166 | 4.34 | 1,277,944 | 5.45 | 62.35 | 108 |
| 2 | 06-Apr | 491.10 | 498.10 | 484.40 | 496.70 | 491.88 | 1.14 | 87,284.71 | 2,765,752 | 4.33 | 1,373,044 | 5.85 | 67.54 | 116 |
| 3 | 02-Apr | 476.00 | 493.95 | 466.30 | 491.10 | 480.53 | 1.44 | 86,300.62 | 3,045,902 | 4.77 | 1,363,512 | 5.81 | 65.52 | 115 |
| 4 | 01-Apr | 477.50 | 490.00 | 477.50 | 484.15 | 483.95 | 2.66 | 85,079.30 | 2,188,358 | 3.43 | 931,185 | 3.97 | 45.06 | 79 |
| 5 | 30-Mar | 476.30 | 480.80 | 468.30 | 471.60 | 473.14 | -2.72 | 82,873.90 | 4,311,729 | 6.75 | 2,157,658 | 9.19 | 102.09 | 182 |
| 6 | 27-Mar | 491.80 | 498.00 | 480.00 | 484.80 | 485.99 | -1.92 | 85,193.53 | 14,867,532 | 23.27 | 10,933,223 | 46.59 | 531.34 | 928 |
| 7 | 25-Mar | 490.00 | 503.55 | 489.05 | 494.30 | 498.07 | 2.13 | 86,862.96 | 3,450,016 | 5.40 | 1,760,678 | 7.50 | 87.69 | 149 |
| 8 | 24-Mar | 491.50 | 495.50 | 482.05 | 484.00 | 486.93 | 0.27 | 85,052.00 | 2,125,827 | 3.33 | 898,741 | 3.83 | 43.76 | 76 |
| 9 | 23-Mar | 506.80 | 506.80 | 480.00 | 482.70 | 490.91 | -4.80 | 84,824.50 | 3,486,905 | 5.46 | 1,595,992 | 6.80 | 78.35 | 135 |
| 10 | 20-Mar | 513.00 | 523.25 | 505.10 | 507.05 | 513.42 | 0.23 | 89,103.50 | 4,377,294 | 6.85 | 2,041,481 | 8.70 | 104.81 | 173 |
| 11 | 19-Mar | 505.00 | 512.90 | 499.00 | 505.90 | 507.52 | -0.63 | 88,901.42 | 3,261,515 | 5.11 | 1,306,260 | 5.57 | 66.30 | 111 |
| 12 | 18-Mar | 505.00 | 514.45 | 504.30 | 509.10 | 509.44 | 0.65 | 89,463.75 | 3,030,560 | 4.74 | 1,391,283 | 5.93 | 70.88 | 118 |
| 13 | 17-Mar | 505.15 | 512.50 | 500.95 | 505.80 | 507.34 | 0.13 | 88,883.84 | 1,767,086 | 2.77 | 544,698 | 2.32 | 27.63 | 46 |
| 14 | 16-Mar | 512.95 | 516.90 | 496.05 | 505.15 | 503.26 | -1.52 | 88,769.62 | 3,366,984 | 5.27 | 1,214,035 | 5.17 | 61.10 | 103 |
| 15 | 13-Mar | 521.50 | 530.50 | 509.00 | 512.95 | 516.94 | -1.03 | 90,140.31 | 4,917,316 | 7.70 | 1,542,459 | 6.57 | 79.74 | 131 |
| 16 | 12-Mar | 484.00 | 528.00 | 484.00 | 518.30 | 518.61 | 6.21 | 91,080.46 | 19,316,979 | 30.24 | 5,713,938 | 24.35 | 296.33 | 485 |
| 17 | 11-Mar | 489.00 | 498.70 | 486.00 | 488.00 | 492.62 | -0.14 | 85,755.00 | 1,218,087 | 1.91 | 416,922 | 1.78 | 20.54 | 35 |
| 18 | 10-Mar | 480.00 | 491.05 | 478.95 | 488.70 | 486.29 | 2.05 | 85,878.87 | 1,802,094 | 2.82 | 724,676 | 3.09 | 35.24 | 62 |
| 19 | 09-Mar | 475.50 | 480.45 | 465.50 | 478.90 | 473.70 | -1.90 | 84,156.73 | 2,458,736 | 3.85 | 1,145,767 | 4.88 | 54.27 | 97 |
| 20 | 06-Mar | 476.90 | 499.50 | 476.90 | 488.20 | 493.15 | 1.81 | 85,791.01 | 4,021,658 | 6.30 | 1,669,459 | 7.11 | 82.33 | 142 |
| 21 | 05-Mar | 469.90 | 482.05 | 469.65 | 479.50 | 475.65 | 2.45 | 84,262.16 | 1,465,343 | 2.29 | 693,454 | 2.95 | 32.98 | 59 |
| 22 | 04-Mar | 473.00 | 477.20 | 464.50 | 468.05 | 468.66 | -2.75 | 82,250.06 | 1,507,529 | 2.36 | 730,661 | 3.11 | 34.24 | 62 |
| 23 | 02-Mar | 468.00 | 486.85 | 466.05 | 481.30 | 479.70 | -1.32 | 84,578.48 | 2,507,740 | 3.93 | 1,514,708 | 6.45 | 72.66 | 129 |
| 24 | 27-Feb | 498.00 | 498.10 | 484.35 | 487.75 | 489.18 | -2.19 | 85,711.93 | 1,308,481 | 2.05 | 661,963 | 2.82 | 32.38 | 56 |
| 25 | 26-Feb | 491.90 | 506.25 | 490.70 | 498.65 | 499.67 | 1.75 | 87,627.38 | 3,459,654 | 5.42 | 1,702,485 | 7.25 | 85.07 | 145 |
| 26 | 25-Feb | 490.25 | 495.80 | 487.00 | 490.05 | 491.09 | -0.04 | 86,116.11 | 1,377,169 | 2.16 | 553,461 | 2.36 | 27.18 | 47 |
| 27 | 24-Feb | 485.00 | 493.00 | 479.75 | 490.25 | 485.19 | 0.79 | 86,151.25 | 1,388,776 | 2.17 | 675,751 | 2.88 | 32.79 | 57 |
| 28 | 23-Feb | 495.00 | 498.95 | 484.35 | 486.40 | 490.97 | -1.53 | 85,474.70 | 1,910,698 | 2.99 | 888,206 | 3.78 | 43.61 | 75 |
| 29 | 20-Feb | 478.65 | 495.00 | 477.65 | 493.95 | 490.79 | 2.88 | 86,801.45 | 3,144,930 | 4.92 | 1,878,146 | 8.00 | 92.18 | 159 |
| 30 | 19-Feb | 486.25 | 495.90 | 477.40 | 480.10 | 486.91 | -1.26 | 84,367.60 | 4,010,107 | 6.28 | 1,776,489 | 7.57 | 86.50 | 151 |
| 31 | 18-Feb | 487.00 | 490.85 | 484.00 | 486.25 | 486.49 | -0.23 | 85,448.34 | 1,371,295 | 2.15 | 832,449 | 3.55 | 40.50 | 71 |
| 32 | 17-Feb | 489.75 | 490.70 | 484.45 | 487.35 | 487.42 | -0.53 | 85,641.64 | 2,076,399 | 3.25 | 1,255,260 | 5.35 | 61.18 | 107 |
| 33 | 16-Feb | 471.50 | 492.25 | 470.00 | 489.95 | 486.60 | 3.21 | 86,098.53 | 2,229,748 | 3.49 | 1,135,289 | 4.84 | 55.24 | 96 |
| 34 | 13-Feb | 479.00 | 479.00 | 468.85 | 474.70 | 473.94 | -1.00 | 83,418.66 | 1,171,877 | 1.83 | 625,619 | 2.67 | 29.65 | 53 |
| 35 | 12-Feb | 481.50 | 481.50 | 474.50 | 479.50 | 478.09 | -0.59 | 84,262.16 | 831,728 | 1.30 | 384,739 | 1.64 | 18.39 | 33 |
| 36 | 11-Feb | 481.00 | 485.45 | 475.75 | 482.35 | 480.44 | -0.28 | 84,762.99 | 823,108 | 1.29 | 283,990 | 1.21 | 13.64 | 24 |
| 37 | 10-Feb | 484.00 | 485.40 | 478.90 | 483.70 | 482.53 | 0.75 | 85,000.23 | 1,165,204 | 1.82 | 469,622 | 2.00 | 22.66 | 40 |
| 38 | 09-Feb | 474.00 | 480.90 | 469.55 | 480.10 | 477.03 | 1.47 | 84,367.60 | 2,276,852 | 3.56 | 1,348,988 | 5.75 | 64.35 | 115 |
| 39 | 06-Feb | 471.55 | 474.25 | 465.35 | 473.15 | 470.57 | -0.17 | 83,146.28 | 902,590 | 1.41 | 322,297 | 1.37 | 15.17 | 26 |
| 40 | 05-Feb | 468.85 | 474.90 | 462.85 | 473.95 | 470.87 | 1.09 | 83,286.87 | 1,740,344 | 2.72 | 912,386 | 3.89 | 42.96 | 75 |
| 41 | 04-Feb | 458.90 | 470.00 | 456.00 | 468.85 | 464.06 | 2.11 | 82,390.65 | 2,034,405 | 3.18 | 986,141 | 4.20 | 45.76 | 81 |
| 42 | 03-Feb | 465.00 | 475.00 | 451.85 | 459.15 | 459.50 | 1.69 | 80,686.07 | 3,452,273 | 5.40 | 1,319,876 | 5.62 | 60.65 | 108 |
| 43 | 02-Feb | 443.00 | 453.60 | 440.05 | 451.50 | 446.19 | 2.43 | 79,341.75 | 1,249,736 | 1.96 | 435,773 | 1.86 | 19.44 | 36 |
| 44 | 01-Feb | 461.90 | 461.90 | 436.55 | 440.80 | 451.68 | -4.13 | 77,461.44 | 2,534,551 | 3.97 | 985,414 | 4.20 | 44.51 | 81 |
| 45 | 30-Jan | 458.80 | 461.60 | 449.10 | 459.80 | 456.93 | 0.17 | 80,800.30 | 3,023,985 | 4.73 | 1,363,472 | 5.81 | 62.30 | 112 |
| 46 | 29-Jan | 454.00 | 461.05 | 446.20 | 459.00 | 454.66 | 2.86 | 80,659.00 | 3,250,586 | 5.09 | 883,461 | 3.76 | 40.17 | 73 |
| 47 | 28-Jan | 442.00 | 452.40 | 438.70 | 446.25 | 444.78 | 1.41 | 78,419.17 | 9,881,272 | 15.47 | 6,202,516 | 26.43 | 275.88 | 509 |
| 48 | 27-Jan | 475.00 | 475.00 | 427.75 | 440.05 | 439.08 | -7.87 | 77,329.65 | 24,092,304 | 37.71 | 7,436,130 | 31.69 | 326.51 | 610 |
| 49 | 23-Jan | 492.00 | 492.00 | 472.50 | 477.65 | 480.58 | -2.99 | 83,937.06 | 1,759,170 | 2.75 | 842,523 | 3.59 | 40.49 | 69 |
| 50 | 22-Jan | 479.80 | 494.30 | 479.25 | 492.35 | 490.25 | 3.05 | 86,520.28 | 1,249,211 | 1.96 | 445,153 | 1.90 | 21.82 | 37 |
| 51 | 21-Jan | 479.50 | 481.55 | 471.00 | 477.80 | 476.52 | -0.27 | 83,963.42 | 1,565,280 | 2.45 | 553,659 | 2.36 | 26.38 | 45 |
| 52 | 20-Jan | 486.35 | 487.75 | 476.05 | 479.10 | 482.81 | -1.49 | 84,191.87 | 1,392,651 | 2.18 | 510,814 | 2.18 | 24.66 | 42 |
| 53 | 19-Jan | 492.90 | 500.35 | 484.20 | 486.35 | 490.97 | -1.31 | 85,465.91 | 954,571 | 1.49 | 319,717 | 1.36 | 15.70 | 26 |
| 54 | 16-Jan | 496.50 | 503.65 | 490.60 | 492.80 | 495.43 | -0.37 | 86,599.36 | 2,548,099 | 3.99 | 1,468,890 | 6.26 | 72.77 | 121 |
| 55 | 14-Jan | 493.00 | 501.00 | 491.50 | 494.65 | 496.02 | 0.10 | 86,924.46 | 950,741 | 1.49 | 378,541 | 1.61 | 18.78 | 31 |
| 56 | 13-Jan | 500.00 | 502.05 | 488.00 | 494.15 | 492.39 | -0.93 | 86,836.60 | 1,491,221 | 2.33 | 448,491 | 1.91 | 22.08 | 37 |
| 57 | 12-Jan | 490.00 | 499.90 | 479.35 | 498.80 | 491.35 | 1.74 | 87,653.74 | 2,300,943 | 3.60 | 929,876 | 3.96 | 45.69 | 76 |
| 58 | 09-Jan | 499.80 | 502.30 | 487.40 | 490.25 | 492.69 | -1.89 | 86,151.25 | 1,227,007 | 1.92 | 451,282 | 1.92 | 22.23 | 37 |
| 59 | 08-Jan | 512.00 | 512.90 | 497.00 | 499.70 | 504.56 | -2.52 | 87,811.89 | 1,233,169 | 1.93 | 501,446 | 2.14 | 25.30 | 41 |
| 60 | 07-Jan | 515.00 | 518.00 | 507.20 | 512.60 | 512.36 | -0.44 | 90,078.80 | 1,268,975 | 1.99 | 526,831 | 2.24 | 26.99 | 43 |
| 61 | 06-Jan | 517.25 | 521.60 | 511.50 | 514.85 | 516.45 | -0.40 | 90,474.19 | 1,579,518 | 2.47 | 651,231 | 2.77 | 33.63 | 53 |
| 62 | 05-Jan | 510.05 | 524.10 | 509.85 | 516.90 | 518.14 | 1.22 | 90,834.44 | 3,982,373 | 6.23 | 2,043,685 | 8.71 | 105.89 | 168 |
| 63 | 02-Jan | 505.00 | 514.55 | 502.20 | 510.65 | 509.89 | 1.72 | 89,736.13 | 5,505,156 | 8.62 | 2,317,009 | 9.87 | 118.14 | 190 |
| 64 | 01-Jan | 484.00 | 503.05 | 483.00 | 502.00 | 497.32 | 4.05 | 88,216.00 | 6,027,942 | 9.44 | 1,454,869 | 6.20 | 72.35 | 119 |
| 65 | 31-Dec | 470.05 | 484.15 | 469.95 | 482.45 | 480.92 | 2.70 | 84,780.57 | 2,308,011 | 3.61 | 1,188,003 | 5.06 | 57.13 | 98 |
| 66 | 30-Dec | 469.30 | 474.65 | 468.00 | 469.75 | 470.69 | -0.30 | 82,548.80 | 638,823 | 1.00 | 234,686 | 1.00 | 11.05 | 19 |
| 67 | 29-Dec | 479.00 | 479.35 | 470.00 | 471.15 | 473.54 | -1.72 | 82,794.82 | 796,387 | 1.25 | 336,176 | 1.43 | 15.92 | 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