| Macro-sector: Utilities | Band: 10 | High52 Price: 101.53 | Mkt_Cap Category: Others |
| Sector: Power | Lot Size: 1 | High52 Date: 19-Jul-2024 | Bumper: 70.1; Drift%: -1.48 |
| 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 / 25.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 81.78 / 44.91 | Month: 69.38 / 48.4 | Week: 73.5 / 68.61 | Day: 70.0 / 69.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 70.00 | 70.00 | 69.00 | 69.08 | 69.28 | -0.17 | 79.92 | 3,976 | 2.76 | 0 | 0.00 | 0.00 | 14 |
| 2 | 10-Jul | 71.85 | 71.85 | 68.70 | 69.20 | 70.39 | -1.70 | 80.06 | 4,220 | 2.93 | 0 | 0.00 | 0.00 | 14 |
| 3 | 09-Jul | 70.00 | 71.94 | 68.71 | 70.40 | 70.01 | 0.13 | 81.45 | 4,048 | 2.81 | 0 | 0.00 | 0.00 | 14 |
| 4 | 08-Jul | 69.40 | 71.00 | 68.67 | 70.31 | 70.06 | 1.40 | 81.35 | 4,795 | 3.33 | 0 | 0.00 | 0.00 | 16 |
| 5 | 07-Jul | 71.39 | 72.32 | 68.67 | 69.34 | 70.17 | -1.49 | 80.23 | 4,243 | 2.95 | 0 | 0.00 | 0.00 | 15 |
| 6 | 04-Jul | 70.21 | 71.00 | 69.25 | 70.39 | 70.39 | 0.26 | 81.44 | 4,331 | 3.01 | 0 | 0.00 | 0.00 | 15 |
| 7 | 03-Jul | 71.52 | 71.52 | 70.00 | 70.21 | 70.41 | -0.86 | 81.23 | 5,206 | 3.62 | 0 | 0.00 | 0.00 | 18 |
| 8 | 02-Jul | 70.00 | 72.50 | 70.00 | 70.82 | 71.27 | 0.03 | 81.94 | 9,352 | 6.50 | 0 | 0.00 | 0.00 | 32 |
| 9 | 01-Jul | 73.50 | 73.50 | 70.10 | 70.80 | 71.33 | -1.80 | 81.92 | 3,753 | 2.61 | 0 | 0.00 | 0.00 | 13 |
| 10 | 30-Jun | 68.61 | 73.00 | 68.61 | 72.10 | 71.28 | 0.01 | 83.42 | 9,302 | 6.46 | 0 | 0.00 | 0.00 | 32 |
| 11 | 27-Jun | 72.50 | 73.50 | 69.00 | 72.09 | 72.03 | 2.99 | 83.41 | 14,426 | 10.03 | 0 | 0.00 | 0.00 | 49 |
| 12 | 26-Jun | 73.49 | 73.84 | 69.11 | 70.00 | 71.13 | -2.89 | 80.00 | 14,289 | 9.93 | 0 | 0.00 | 0.00 | 49 |
| 13 | 25-Jun | 74.00 | 74.10 | 71.00 | 72.08 | 72.79 | -0.93 | 83.40 | 3,586 | 2.49 | 0 | 0.00 | 0.00 | 12 |
| 14 | 24-Jun | 69.99 | 73.90 | 69.99 | 72.76 | 73.49 | 3.37 | 84.18 | 32,216 | 22.39 | 0 | 0.00 | 0.00 | 110 |
| 15 | 23-Jun | 71.00 | 72.50 | 69.12 | 70.39 | 70.54 | -3.26 | 81.44 | 22,774 | 15.83 | 0 | 0.00 | 0.00 | 78 |
| 16 | 20-Jun | 73.11 | 73.11 | 72.76 | 72.76 | 72.80 | -5.00 | 84.18 | 7,969 | 5.54 | 0 | 0.00 | 0.00 | 27 |
| 17 | 19-Jun | 80.00 | 80.00 | 76.59 | 76.59 | 77.25 | -5.01 | 88.61 | 9,806 | 6.81 | 0 | 0.00 | 0.00 | 34 |
| 18 | 18-Jun | 85.00 | 85.00 | 79.21 | 80.63 | 81.02 | -3.30 | 93.29 | 65,881 | 45.78 | 0 | 0.00 | 0.00 | 225 |
| 19 | 17-Jun | 78.00 | 83.38 | 75.80 | 83.38 | 81.89 | 10.00 | 96.47 | 162,324 | 112.80 | 103,075 | 103,075.00 | 0.84 | 352 |
| 20 | 16-Jun | 84.35 | 84.50 | 74.15 | 75.80 | 76.17 | -7.97 | 87.70 | 154,975 | 107.70 | 49,741 | 49,741.00 | 0.38 | 170 |
| 21 | 13-Jun | 83.96 | 86.93 | 76.27 | 82.36 | 82.36 | -1.32 | 95.29 | 709,281 | 492.90 | 186,969 | 186,969.00 | 1.54 | 639 |
| 22 | 12-Jun | 80.77 | 83.46 | 79.15 | 83.46 | 82.79 | 20.00 | 96.56 | 638,654 | 443.82 | 196,262 | 196,262.00 | 1.62 | 671 |
| 23 | 11-Jun | 58.96 | 69.55 | 56.61 | 69.55 | 67.22 | 20.00 | 80.47 | 135,875 | 94.42 | 66,426 | 66,426.00 | 0.45 | 227 |
| 24 | 10-Jun | 56.40 | 58.99 | 56.11 | 57.96 | 57.47 | 1.26 | 67.06 | 7,622 | 5.30 | 4,182 | 4,182.00 | 0.02 | 14 |
| 25 | 09-Jun | 57.75 | 58.00 | 56.12 | 57.24 | 56.90 | 1.45 | 66.23 | 7,180 | 4.99 | 5,117 | 5,117.00 | 0.03 | 17 |
| 26 | 06-Jun | 55.00 | 56.88 | 55.00 | 56.42 | 56.12 | 2.53 | 65.28 | 3,240 | 2.25 | 2,595 | 2,595.00 | 0.01 | 9 |
| 27 | 05-Jun | 55.32 | 56.99 | 54.33 | 55.03 | 55.82 | -0.49 | 63.67 | 8,678 | 6.03 | 4,343 | 4,343.00 | 0.02 | 15 |
| 28 | 04-Jun | 57.90 | 58.50 | 54.00 | 55.30 | 55.38 | -3.81 | 63.98 | 11,733 | 8.15 | 6,807 | 6,807.00 | 0.04 | 23 |
| 29 | 03-Jun | 59.90 | 59.90 | 56.00 | 57.49 | 57.34 | -2.36 | 66.52 | 5,517 | 3.83 | 3,669 | 3,669.00 | 0.02 | 13 |
| 30 | 02-Jun | 60.68 | 61.99 | 58.13 | 58.88 | 59.86 | -3.44 | 68.12 | 7,279 | 5.06 | 5,530 | 5,530.00 | 0.03 | 19 |
| 31 | 30-May | 59.59 | 61.45 | 59.01 | 60.98 | 60.51 | 2.33 | 70.55 | 5,170 | 3.59 | 4,195 | 4,195.00 | 0.03 | 14 |
| 32 | 29-May | 60.50 | 61.79 | 59.05 | 59.59 | 60.19 | -2.39 | 68.95 | 5,367 | 3.73 | 3,763 | 3,763.00 | 0.02 | 13 |
| 33 | 28-May | 62.00 | 62.00 | 60.00 | 61.05 | 60.93 | -0.20 | 70.63 | 4,039 | 2.81 | 2,749 | 2,749.00 | 0.02 | 9 |
| 34 | 27-May | 59.01 | 61.35 | 59.01 | 61.17 | 60.37 | 2.91 | 70.77 | 3,153 | 2.19 | 2,067 | 2,067.00 | 0.01 | 7 |
| 35 | 26-May | 60.60 | 61.55 | 59.02 | 59.44 | 60.38 | 1.23 | 68.77 | 4,370 | 3.04 | 1,744 | 1,744.00 | 0.01 | 6 |
| 36 | 23-May | 59.97 | 60.60 | 58.00 | 58.72 | 59.05 | 0.10 | 67.94 | 6,086 | 4.23 | 3,502 | 3,502.00 | 0.02 | 12 |
| 37 | 22-May | 61.38 | 62.24 | 58.00 | 58.66 | 59.35 | -4.42 | 67.87 | 10,391 | 7.22 | 6,113 | 6,113.00 | 0.04 | 21 |
| 38 | 21-May | 62.00 | 65.00 | 60.11 | 61.37 | 62.75 | -1.13 | 71.00 | 11,268 | 7.83 | 6,361 | 6,361.00 | 0.04 | 22 |
| 39 | 20-May | 63.07 | 64.67 | 61.20 | 62.07 | 62.36 | -0.11 | 71.81 | 4,628 | 3.22 | 2,765 | 2,765.00 | 0.02 | 9 |
| 40 | 19-May | 62.23 | 64.60 | 60.82 | 62.14 | 62.72 | -0.14 | 71.90 | 12,231 | 8.50 | 7,901 | 7,901.00 | 0.05 | 27 |
| 41 | 16-May | 58.50 | 69.38 | 57.00 | 62.23 | 65.69 | 7.63 | 72.00 | 136,354 | 94.76 | 50,311 | 50,311.00 | 0.33 | 172 |
| 42 | 15-May | 57.23 | 58.50 | 55.00 | 57.82 | 56.79 | 3.94 | 66.90 | 7,961 | 5.53 | 6,588 | 6,588.00 | 0.04 | 23 |
| 43 | 14-May | 55.80 | 55.80 | 54.02 | 55.63 | 55.38 | 1.27 | 64.36 | 3,457 | 2.40 | 2,603 | 2,603.00 | 0.01 | 9 |
| 44 | 13-May | 53.90 | 55.39 | 52.20 | 54.93 | 53.97 | 1.93 | 63.55 | 1,786 | 1.24 | 1,043 | 1,043.00 | 0.01 | 4 |
| 45 | 12-May | 52.00 | 56.41 | 52.00 | 53.89 | 54.07 | 7.63 | 62.35 | 4,542 | 3.16 | 2,577 | 2,577.00 | 0.01 | 9 |
| 46 | 09-May | 50.00 | 50.99 | 48.40 | 50.07 | 49.63 | -2.32 | 57.93 | 3,535 | 2.46 | 1,742 | 1,742.00 | 0.01 | 6 |
| 47 | 08-May | 54.88 | 54.88 | 49.89 | 51.26 | 51.52 | -2.64 | 59.31 | 5,500 | 3.82 | 3,677 | 3,677.00 | 0.02 | 13 |
| 48 | 07-May | 50.64 | 58.55 | 49.00 | 52.65 | 52.99 | 1.96 | 60.92 | 24,913 | 17.31 | 11,211 | 11,211.00 | 0.06 | 38 |
| 49 | 06-May | 55.74 | 55.74 | 51.30 | 51.64 | 53.02 | -5.71 | 59.75 | 7,531 | 5.23 | 4,637 | 4,637.00 | 0.02 | 16 |
| 50 | 05-May | 52.51 | 55.01 | 52.51 | 54.77 | 53.82 | 2.47 | 63.37 | 4,210 | 2.93 | 2,958 | 2,958.00 | 0.02 | 10 |
| 51 | 02-May | 52.37 | 54.50 | 51.00 | 53.45 | 53.14 | 0.64 | 61.84 | 2,919 | 2.03 | 1,008 | 1,008.00 | 0.01 | 3 |
| 52 | 30-Apr | 52.40 | 53.50 | 52.34 | 53.11 | 52.97 | 1.47 | 61.45 | 2,963 | 2.06 | 2,037 | 2,037.00 | 0.01 | 7 |
| 53 | 29-Apr | 52.27 | 54.48 | 52.25 | 52.34 | 53.58 | 0.23 | 60.56 | 5,052 | 3.51 | 3,228 | 3,228.00 | 0.02 | 11 |
| 54 | 28-Apr | 57.69 | 57.69 | 51.01 | 52.22 | 53.00 | -3.10 | 60.42 | 7,538 | 5.24 | 4,607 | 4,607.00 | 0.00 | 16 |
| 55 | 25-Apr | 56.50 | 56.50 | 53.50 | 53.89 | 54.48 | -4.62 | 62.35 | 2,311 | 1.61 | 1,635 | 1,635.00 | 0.01 | 6 |
| 56 | 24-Apr | 54.50 | 57.01 | 54.00 | 56.50 | 55.90 | 1.24 | 65.37 | 6,165 | 4.28 | 3,544 | 3,544.00 | 0.02 | 12 |
| 57 | 23-Apr | 56.00 | 56.28 | 54.47 | 55.81 | 55.80 | 0.61 | 64.57 | 1,438 | 1.00 | 1,335 | 1,335.00 | 0.01 | 5 |
| 58 | 22-Apr | 57.00 | 57.00 | 54.00 | 55.47 | 55.85 | -0.98 | 64.18 | 3,216 | 2.23 | 1,830 | 1,830.00 | 0.01 | 6 |
| 59 | 21-Apr | 54.83 | 57.00 | 54.31 | 56.02 | 55.47 | 2.21 | 64.81 | 3,738 | 2.60 | 2,792 | 2,792.00 | 0.02 | 10 |
| 60 | 17-Apr | 56.99 | 56.99 | 54.26 | 54.81 | 55.08 | -2.11 | 63.41 | 3,283 | 2.28 | 1,860 | 1,860.00 | 0.01 | 6 |
| 61 | 16-Apr | 55.90 | 56.20 | 54.35 | 55.99 | 55.69 | 0.20 | 64.78 | 5,534 | 3.85 | 3,542 | 3,542.00 | 0.02 | 12 |
| 62 | 15-Apr | 55.07 | 58.33 | 55.07 | 55.88 | 56.32 | 0.99 | 64.65 | 5,492 | 3.82 | 3,341 | 3,341.00 | 0.02 | 11 |
| 63 | 11-Apr | 55.00 | 56.00 | 53.53 | 55.33 | 54.82 | 5.17 | 64.02 | 2,982 | 2.07 | 1,962 | 1,962.00 | 0.01 | 7 |
| 64 | 09-Apr | 53.21 | 54.20 | 51.33 | 52.61 | 52.91 | 0.46 | 60.87 | 2,322 | 1.61 | 1,539 | 1,539.00 | 0.01 | 5 |
| 65 | 08-Apr | 53.07 | 57.40 | 52.00 | 52.37 | 54.51 | 4.36 | 60.59 | 8,524 | 5.92 | 3,684 | 3,684.00 | 0.02 | 13 |
| 66 | 07-Apr | 50.05 | 51.30 | 46.99 | 50.18 | 49.91 | -2.62 | 58.06 | 5,250 | 3.65 | 4,022 | 4,022.00 | 0.02 | 14 |
| 67 | 04-Apr | 52.35 | 54.46 | 51.22 | 51.53 | 52.06 | -4.01 | 59.62 | 3,827 | 2.66 | 2,952 | 2,952.00 | 0.02 | 10 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS