| Macro-sector: Utilities | Band: 10 | High52 Price: 86.93 | Mkt_Cap Category: Others |
| Sector: Power | Lot Size: 1 | High52 Date: 13-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: | Low52 Price: 44.91 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 11,569,918 | Low52 Date: 03-Mar-2025 | SHP: 74.7 / 0.0 / 0.0 / 25.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 81.78 / 44.91 | Month: 73.7 / 49.0 | Week: 59.66 / 56.0 | Day: 54.95 / 51.16 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 54.95 | 54.95 | 51.16 | 52.47 | 52.69 | -0.79 | 60.71 | 3,897 | 4.80 | 0 | 0.00 | 0.00 | 13 |
| 2 | 11-Nov | 51.11 | 53.96 | 51.11 | 52.89 | 52.51 | 0.46 | 61.19 | 2,750 | 3.39 | 0 | 0.00 | 0.00 | 9 |
| 3 | 10-Nov | 50.81 | 53.99 | 50.81 | 52.65 | 52.02 | -1.33 | 60.92 | 11,873 | 14.62 | 0 | 0.00 | 0.00 | 41 |
| 4 | 07-Nov | 53.01 | 55.64 | 51.85 | 53.36 | 52.98 | -2.13 | 61.74 | 7,703 | 9.49 | 0 | 0.00 | 0.00 | 26 |
| 5 | 06-Nov | 53.30 | 57.84 | 53.30 | 54.52 | 54.65 | -1.87 | 63.08 | 2,552 | 3.14 | 0 | 0.00 | 0.00 | 9 |
| 6 | 04-Nov | 53.00 | 56.00 | 53.00 | 55.56 | 54.68 | 1.76 | 64.28 | 1,053 | 1.30 | 0 | 0.00 | 0.00 | 4 |
| 7 | 03-Nov | 56.00 | 57.99 | 54.12 | 54.60 | 55.27 | -3.58 | 63.17 | 13,028 | 16.04 | 0 | 0.00 | 0.00 | 45 |
| 8 | 31-Oct | 56.99 | 58.00 | 56.00 | 56.63 | 56.28 | -0.11 | 65.52 | 6,147 | 7.57 | 0 | 0.00 | 0.00 | 21 |
| 9 | 30-Oct | 57.20 | 57.95 | 56.00 | 56.69 | 56.53 | -1.51 | 65.59 | 10,893 | 13.42 | 0 | 0.00 | 0.00 | 37 |
| 10 | 29-Oct | 57.96 | 59.00 | 57.00 | 57.56 | 57.38 | -0.69 | 66.60 | 7,801 | 9.61 | 0 | 0.00 | 0.00 | 27 |
| 11 | 28-Oct | 57.18 | 59.09 | 56.80 | 57.96 | 58.14 | 0.87 | 67.06 | 3,012 | 3.71 | 0 | 0.00 | 0.00 | 10 |
| 12 | 27-Oct | 56.00 | 59.66 | 56.00 | 57.46 | 57.26 | 0.93 | 66.48 | 4,738 | 5.83 | 0 | 0.00 | 0.00 | 16 |
| 13 | 24-Oct | 58.80 | 58.80 | 56.23 | 56.93 | 56.97 | -0.91 | 65.87 | 1,202 | 1.48 | 0 | 0.00 | 0.00 | 4 |
| 14 | 23-Oct | 59.00 | 60.87 | 56.90 | 57.45 | 57.93 | -4.06 | 66.47 | 2,585 | 3.18 | 0 | 0.00 | 0.00 | 9 |
| 15 | 21-Oct | 55.51 | 59.95 | 55.51 | 59.88 | 57.24 | 3.71 | 69.28 | 1,444 | 1.78 | 0 | 0.00 | 0.00 | 5 |
| 16 | 20-Oct | 61.00 | 61.00 | 55.60 | 57.74 | 56.62 | -1.11 | 66.80 | 3,388 | 4.17 | 0 | 0.00 | 0.00 | 12 |
| 17 | 17-Oct | 57.83 | 60.12 | 55.21 | 58.39 | 59.28 | 1.97 | 67.56 | 8,304 | 10.23 | 0 | 0.00 | 0.00 | 28 |
| 18 | 16-Oct | 56.60 | 60.00 | 56.60 | 57.26 | 57.74 | -2.15 | 66.25 | 2,916 | 3.59 | 0 | 0.00 | 0.00 | 10 |
| 19 | 15-Oct | 57.24 | 59.45 | 56.98 | 58.52 | 57.44 | 2.20 | 67.71 | 2,347 | 2.89 | 0 | 0.00 | 0.00 | 8 |
| 20 | 14-Oct | 58.00 | 58.35 | 56.61 | 57.26 | 57.50 | -3.57 | 66.25 | 2,252 | 2.77 | 0 | 0.00 | 0.00 | 8 |
| 21 | 13-Oct | 58.66 | 60.87 | 58.66 | 59.38 | 59.06 | -3.84 | 68.70 | 10,828 | 13.33 | 0 | 0.00 | 0.00 | 37 |
| 22 | 10-Oct | 66.25 | 66.25 | 60.80 | 61.75 | 62.52 | -2.51 | 71.44 | 10,603 | 13.06 | 0 | 0.00 | 0.00 | 36 |
| 23 | 09-Oct | 63.25 | 63.34 | 61.70 | 63.34 | 62.95 | 4.99 | 73.28 | 17,030 | 20.97 | 0 | 0.00 | 0.00 | 58 |
| 24 | 08-Oct | 57.46 | 60.33 | 57.46 | 60.33 | 59.97 | 4.99 | 69.80 | 11,540 | 14.21 | 0 | 0.00 | 0.00 | 39 |
| 25 | 07-Oct | 54.99 | 57.46 | 54.99 | 57.46 | 57.21 | 4.99 | 66.48 | 11,202 | 13.80 | 0 | 0.00 | 0.00 | 38 |
| 26 | 06-Oct | 53.90 | 56.00 | 53.90 | 54.73 | 54.99 | -3.10 | 63.32 | 3,279 | 4.04 | 0 | 0.00 | 0.00 | 11 |
| 27 | 03-Oct | 57.95 | 57.95 | 54.51 | 56.48 | 55.33 | -1.26 | 65.35 | 6,927 | 8.53 | 0 | 0.00 | 0.00 | 24 |
| 28 | 01-Oct | 57.80 | 59.80 | 56.12 | 57.20 | 57.58 | -1.62 | 66.18 | 10,313 | 12.70 | 5,736 | 5,736.00 | 0.03 | 20 |
| 29 | 30-Sep | 57.83 | 62.59 | 57.83 | 58.14 | 58.92 | -4.20 | 67.27 | 22,049 | 27.15 | 14,907 | 14,907.00 | 0.09 | 51 |
| 30 | 29-Sep | 61.30 | 62.69 | 60.69 | 60.69 | 61.26 | -5.01 | 70.22 | 23,041 | 28.38 | 13,846 | 13,846.00 | 0.08 | 47 |
| 31 | 26-Sep | 64.52 | 66.91 | 63.89 | 63.89 | 64.13 | -5.01 | 73.92 | 8,154 | 10.04 | 7,420 | 7,420.00 | 0.05 | 25 |
| 32 | 25-Sep | 70.80 | 73.70 | 67.26 | 67.26 | 70.64 | -5.00 | 77.82 | 189,723 | 233.65 | 59,651 | 59,651.00 | 0.42 | 204 |
| 33 | 24-Sep | 68.47 | 70.80 | 68.37 | 70.80 | 70.36 | 9.99 | 81.92 | 206,099 | 253.82 | 96,263 | 96,263.00 | 0.68 | 329 |
| 34 | 23-Sep | 64.37 | 64.37 | 63.30 | 64.37 | 64.28 | 10.00 | 74.48 | 37,440 | 46.11 | 27,505 | 27,505.00 | 0.18 | 94 |
| 35 | 22-Sep | 54.90 | 58.52 | 54.90 | 58.52 | 58.46 | 10.00 | 67.71 | 21,629 | 26.64 | 17,409 | 17,409.00 | 0.10 | 59 |
| 36 | 19-Sep | 52.12 | 54.60 | 51.11 | 53.20 | 53.15 | 1.12 | 61.55 | 4,737 | 5.83 | 0 | 0.00 | 0.00 | 16 |
| 37 | 18-Sep | 53.21 | 53.80 | 51.65 | 52.61 | 52.86 | -0.64 | 60.87 | 1,452 | 1.79 | 0 | 0.00 | 0.00 | 5 |
| 38 | 17-Sep | 53.00 | 53.50 | 52.00 | 52.95 | 52.74 | -0.06 | 61.26 | 3,421 | 4.21 | 0 | 0.00 | 0.00 | 12 |
| 39 | 16-Sep | 51.88 | 53.00 | 51.50 | 52.98 | 52.52 | 2.85 | 61.30 | 8,593 | 10.58 | 0 | 0.00 | 0.00 | 29 |
| 40 | 15-Sep | 51.00 | 52.00 | 50.21 | 51.51 | 50.61 | 0.00 | 59.60 | 1,968 | 2.42 | 0 | 0.00 | 0.00 | 7 |
| 41 | 12-Sep | 51.70 | 52.70 | 50.35 | 51.51 | 51.66 | -0.37 | 59.60 | 1,129 | 1.39 | 0 | 0.00 | 0.00 | 4 |
| 42 | 11-Sep | 52.90 | 52.90 | 50.10 | 51.70 | 51.83 | 0.80 | 59.82 | 3,445 | 4.24 | 0 | 0.00 | 0.00 | 12 |
| 43 | 10-Sep | 51.08 | 51.40 | 49.10 | 51.29 | 50.28 | 0.41 | 59.34 | 4,374 | 5.39 | 0 | 0.00 | 0.00 | 15 |
| 44 | 09-Sep | 51.53 | 51.91 | 49.10 | 51.08 | 50.89 | 0.12 | 59.10 | 811 | 1.00 | 0 | 0.00 | 0.00 | 3 |
| 45 | 08-Sep | 52.72 | 53.85 | 50.55 | 51.02 | 51.55 | -3.22 | 59.03 | 8,611 | 10.60 | 0 | 0.00 | 0.00 | 29 |
| 46 | 05-Sep | 53.85 | 53.85 | 50.11 | 52.72 | 52.44 | 2.21 | 61.00 | 1,205 | 1.48 | 0 | 0.00 | 0.00 | 4 |
| 47 | 04-Sep | 53.48 | 53.48 | 50.00 | 51.58 | 51.43 | 1.00 | 59.68 | 907 | 1.12 | 0 | 0.00 | 0.00 | 3 |
| 48 | 03-Sep | 51.89 | 51.89 | 50.00 | 51.07 | 51.28 | -1.39 | 59.09 | 1,013 | 1.25 | 0 | 0.00 | 0.00 | 3 |
| 49 | 02-Sep | 50.00 | 51.80 | 49.56 | 51.79 | 51.09 | 4.82 | 59.92 | 4,480 | 5.52 | 0 | 0.00 | 0.00 | 15 |
| 50 | 01-Sep | 50.98 | 52.30 | 49.00 | 49.41 | 50.34 | -3.08 | 57.17 | 5,061 | 6.23 | 0 | 0.00 | 0.00 | 17 |
| 51 | 29-Aug | 48.05 | 51.50 | 48.05 | 50.98 | 50.60 | 1.39 | 58.98 | 3,109 | 3.83 | 0 | 0.00 | 0.00 | 11 |
| 52 | 28-Aug | 52.10 | 52.10 | 48.52 | 50.28 | 48.92 | -1.57 | 58.17 | 15,993 | 19.70 | 0 | 0.00 | 0.00 | 55 |
| 53 | 26-Aug | 50.93 | 52.90 | 50.01 | 51.08 | 51.39 | 0.29 | 59.10 | 3,672 | 4.52 | 0 | 0.00 | 0.00 | 13 |
| 54 | 25-Aug | 52.69 | 53.40 | 50.05 | 50.93 | 50.91 | -3.34 | 58.93 | 10,215 | 12.58 | 0 | 0.00 | 0.00 | 35 |
| 55 | 22-Aug | 55.00 | 55.00 | 51.70 | 52.69 | 52.76 | -2.04 | 60.96 | 8,009 | 9.86 | 0 | 0.00 | 0.00 | 27 |
| 56 | 21-Aug | 53.75 | 55.98 | 52.00 | 53.79 | 54.01 | 0.32 | 62.23 | 4,542 | 5.59 | 0 | 0.00 | 0.00 | 16 |
| 57 | 20-Aug | 55.53 | 55.53 | 52.75 | 53.62 | 53.49 | -3.44 | 62.04 | 5,545 | 6.83 | 0 | 0.00 | 0.00 | 19 |
| 58 | 19-Aug | 56.79 | 56.79 | 54.20 | 55.53 | 54.85 | -2.56 | 64.25 | 2,178 | 2.68 | 0 | 0.00 | 0.00 | 7 |
| 59 | 18-Aug | 54.00 | 57.00 | 53.35 | 56.99 | 54.60 | 1.82 | 65.94 | 5,685 | 7.00 | 0 | 0.00 | 0.00 | 19 |
| 60 | 14-Aug | 54.94 | 56.94 | 53.15 | 55.97 | 54.77 | 1.87 | 64.76 | 1,551 | 1.91 | 0 | 0.00 | 0.00 | 5 |
| 61 | 13-Aug | 54.45 | 55.00 | 54.00 | 54.94 | 54.56 | 3.56 | 63.57 | 3,600 | 4.43 | 0 | 0.00 | 0.00 | 12 |
| 62 | 12-Aug | 54.79 | 54.79 | 52.76 | 53.05 | 53.46 | -3.30 | 61.38 | 2,229 | 2.75 | 0 | 0.00 | 0.00 | 8 |
| 63 | 11-Aug | 53.96 | 56.26 | 51.54 | 54.86 | 53.58 | 1.67 | 63.47 | 3,642 | 4.49 | 0 | 0.00 | 0.00 | 12 |
| 64 | 08-Aug | 55.04 | 56.94 | 53.06 | 53.96 | 54.54 | -1.96 | 62.43 | 1,910 | 2.35 | 0 | 0.00 | 0.00 | 7 |
| 65 | 07-Aug | 55.00 | 57.30 | 53.00 | 55.04 | 54.64 | 0.79 | 63.68 | 3,802 | 4.68 | 0 | 0.00 | 0.00 | 13 |
| 66 | 06-Aug | 57.50 | 57.50 | 53.05 | 54.61 | 55.04 | -1.10 | 63.18 | 3,264 | 4.02 | 0 | 0.00 | 0.00 | 11 |
| 67 | 05-Aug | 56.99 | 58.80 | 55.01 | 55.22 | 57.59 | -1.55 | 63.89 | 6,684 | 8.23 | 0 | 0.00 | 0.00 | 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