| Macro-sector: Utilities | Band: 10 | High52 Price: 675.0 | Mkt_Cap Category: Others |
| Sector: Power | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: 418.0; Drift%: -2.24 |
| Industry: Power | Face Value: 5; VWAP21: | Low52 Price: 336.6 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 66,907,041 | Low52 Date: 09-May-2025 | SHP: 44.88 / 0.49 / 1.04 / 53.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 559.9 / 340.9 | Month: 440.35 / 393.05 | Week: 429.95 / 410.8 | Day: 413.9 / 404.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 406.00 | 413.90 | 404.95 | 408.85 | 409.33 | 1.09 | 2,735.49 | 165,554 | 2.23 | 79,624 | 2.06 | 3.26 | 22 |
| 2 | 11-Nov | 415.70 | 415.70 | 403.00 | 404.45 | 406.63 | -1.93 | 2,706.06 | 281,946 | 3.79 | 156,814 | 4.05 | 6.38 | 44 |
| 3 | 10-Nov | 426.70 | 431.65 | 410.00 | 412.40 | 421.42 | -2.41 | 2,759.25 | 361,933 | 4.87 | 171,302 | 4.43 | 7.22 | 48 |
| 4 | 07-Nov | 439.60 | 459.70 | 415.00 | 422.60 | 438.33 | -3.21 | 2,827.49 | 1,238,243 | 16.65 | 335,382 | 8.67 | 14.70 | 94 |
| 5 | 06-Nov | 460.00 | 462.20 | 433.85 | 436.60 | 442.95 | -5.00 | 2,921.16 | 386,564 | 5.20 | 171,560 | 4.43 | 7.60 | 48 |
| 6 | 04-Nov | 453.45 | 463.25 | 451.30 | 459.60 | 457.69 | 2.35 | 3,075.05 | 630,059 | 8.47 | 251,121 | 6.49 | 11.49 | 70 |
| 7 | 03-Nov | 426.00 | 452.00 | 418.00 | 449.05 | 441.61 | 7.18 | 3,004.46 | 815,761 | 10.97 | 366,616 | 9.47 | 16.19 | 102 |
| 8 | 31-Oct | 417.60 | 428.45 | 416.20 | 418.95 | 421.70 | -0.44 | 2,803.07 | 229,587 | 3.09 | 126,184 | 3.26 | 5.32 | 35 |
| 9 | 30-Oct | 424.35 | 424.85 | 417.95 | 420.80 | 420.95 | -0.05 | 2,815.45 | 89,844 | 1.21 | 48,451 | 1.25 | 2.04 | 14 |
| 10 | 29-Oct | 421.00 | 429.95 | 416.50 | 421.00 | 422.77 | 1.08 | 2,816.00 | 244,626 | 3.29 | 128,009 | 3.31 | 5.41 | 36 |
| 11 | 28-Oct | 417.00 | 423.00 | 413.10 | 416.50 | 418.30 | 0.18 | 2,786.68 | 164,796 | 2.22 | 89,876 | 2.32 | 3.76 | 25 |
| 12 | 27-Oct | 419.20 | 421.70 | 410.80 | 415.75 | 415.02 | -0.32 | 2,781.66 | 106,391 | 1.43 | 54,151 | 1.40 | 2.25 | 15 |
| 13 | 24-Oct | 424.60 | 426.00 | 416.20 | 417.10 | 420.09 | -1.24 | 2,790.69 | 101,522 | 1.36 | 52,879 | 1.37 | 2.22 | 15 |
| 14 | 23-Oct | 425.55 | 427.90 | 421.00 | 422.35 | 423.99 | 0.01 | 2,825.82 | 106,106 | 1.43 | 66,519 | 1.72 | 2.82 | 19 |
| 15 | 21-Oct | 420.80 | 427.35 | 420.00 | 422.30 | 423.88 | 1.16 | 2,825.48 | 80,285 | 1.08 | 49,058 | 1.27 | 2.08 | 14 |
| 16 | 20-Oct | 411.00 | 426.55 | 409.00 | 417.45 | 418.55 | 2.30 | 2,793.03 | 275,588 | 3.71 | 100,537 | 2.60 | 4.21 | 28 |
| 17 | 17-Oct | 409.85 | 414.95 | 402.50 | 408.05 | 409.19 | 1.03 | 2,730.14 | 195,678 | 2.63 | 88,141 | 2.28 | 3.61 | 25 |
| 18 | 16-Oct | 403.20 | 409.25 | 401.75 | 403.90 | 405.47 | 0.37 | 2,702.38 | 104,705 | 1.41 | 53,712 | 1.39 | 2.18 | 15 |
| 19 | 15-Oct | 406.85 | 409.25 | 401.00 | 402.40 | 404.33 | -0.43 | 2,692.34 | 108,558 | 1.46 | 52,301 | 1.35 | 2.11 | 15 |
| 20 | 14-Oct | 419.00 | 419.65 | 403.50 | 404.15 | 408.35 | -2.79 | 2,704.05 | 175,247 | 2.36 | 75,432 | 1.95 | 3.08 | 21 |
| 21 | 13-Oct | 424.00 | 424.00 | 412.90 | 415.75 | 417.69 | -2.07 | 2,781.66 | 207,696 | 2.79 | 72,380 | 1.87 | 3.02 | 20 |
| 22 | 10-Oct | 390.00 | 437.85 | 386.55 | 424.55 | 421.63 | 9.86 | 2,840.54 | 1,633,501 | 21.96 | 271,564 | 7.02 | 11.45 | 76 |
| 23 | 09-Oct | 386.00 | 390.15 | 378.80 | 386.45 | 384.13 | 0.14 | 2,585.62 | 163,616 | 2.20 | 82,628 | 2.13 | 3.17 | 23 |
| 24 | 08-Oct | 398.40 | 399.20 | 384.10 | 385.90 | 390.32 | -3.14 | 2,581.94 | 300,504 | 4.04 | 127,158 | 3.29 | 4.96 | 36 |
| 25 | 07-Oct | 406.00 | 414.90 | 397.50 | 398.40 | 404.08 | -1.76 | 2,665.58 | 217,603 | 2.93 | 118,125 | 3.05 | 4.77 | 33 |
| 26 | 06-Oct | 410.90 | 411.50 | 404.35 | 405.55 | 407.02 | -1.47 | 2,713.42 | 114,897 | 1.54 | 72,500 | 1.87 | 2.95 | 20 |
| 27 | 03-Oct | 402.95 | 414.00 | 402.00 | 411.60 | 407.05 | 2.96 | 2,753.89 | 127,689 | 1.72 | 68,557 | 1.77 | 2.79 | 19 |
| 28 | 01-Oct | 403.00 | 413.35 | 396.75 | 399.75 | 404.28 | -0.09 | 2,674.61 | 201,923 | 2.71 | 103,804 | 2.68 | 4.20 | 29 |
| 29 | 30-Sep | 401.00 | 403.60 | 397.00 | 400.10 | 400.06 | 0.29 | 2,676.95 | 98,194 | 1.32 | 65,216 | 1.69 | 2.61 | 18 |
| 30 | 29-Sep | 405.00 | 408.00 | 393.05 | 398.95 | 399.43 | -1.20 | 2,669.26 | 218,816 | 2.94 | 137,883 | 3.56 | 5.51 | 39 |
| 31 | 26-Sep | 412.00 | 415.00 | 394.95 | 403.80 | 402.61 | -2.25 | 2,701.71 | 193,230 | 2.60 | 100,450 | 2.60 | 4.04 | 28 |
| 32 | 25-Sep | 420.00 | 423.05 | 410.10 | 413.10 | 415.63 | -1.43 | 2,763.93 | 137,037 | 1.84 | 71,313 | 1.84 | 2.96 | 20 |
| 33 | 24-Sep | 426.60 | 427.50 | 417.95 | 419.10 | 421.31 | -1.95 | 2,804.07 | 142,189 | 1.91 | 92,224 | 2.38 | 3.89 | 26 |
| 34 | 23-Sep | 431.10 | 434.85 | 426.10 | 427.45 | 430.15 | -0.85 | 2,859.94 | 126,396 | 1.70 | 65,488 | 1.69 | 2.82 | 18 |
| 35 | 22-Sep | 422.05 | 439.90 | 419.40 | 431.10 | 429.45 | 1.78 | 2,884.36 | 336,161 | 4.52 | 170,981 | 4.42 | 7.34 | 48 |
| 36 | 19-Sep | 421.00 | 427.00 | 418.50 | 423.55 | 421.31 | 0.61 | 2,833.85 | 105,021 | 1.41 | 61,486 | 1.59 | 2.59 | 17 |
| 37 | 18-Sep | 425.50 | 427.95 | 419.05 | 421.00 | 422.38 | -1.02 | 2,816.00 | 135,694 | 1.82 | 84,929 | 2.19 | 3.59 | 24 |
| 38 | 17-Sep | 429.00 | 433.50 | 424.20 | 425.35 | 428.33 | -0.32 | 2,845.89 | 122,775 | 1.65 | 61,159 | 1.58 | 2.62 | 17 |
| 39 | 16-Sep | 419.25 | 436.20 | 419.20 | 426.70 | 429.06 | 1.98 | 2,854.92 | 242,799 | 3.26 | 128,921 | 3.33 | 5.53 | 36 |
| 40 | 15-Sep | 414.10 | 421.25 | 410.05 | 418.40 | 416.70 | 1.47 | 2,799.39 | 145,413 | 1.96 | 77,117 | 1.99 | 3.21 | 22 |
| 41 | 12-Sep | 418.85 | 421.50 | 411.15 | 412.35 | 415.19 | -0.95 | 2,758.91 | 95,947 | 1.29 | 54,955 | 1.42 | 2.28 | 15 |
| 42 | 11-Sep | 420.50 | 427.20 | 415.00 | 416.30 | 419.89 | -0.60 | 2,785.34 | 153,636 | 2.07 | 80,974 | 2.09 | 3.40 | 23 |
| 43 | 10-Sep | 418.90 | 425.95 | 417.50 | 418.80 | 421.47 | 0.19 | 2,802.07 | 137,944 | 1.85 | 66,513 | 1.72 | 2.80 | 19 |
| 44 | 09-Sep | 417.00 | 422.25 | 416.65 | 418.00 | 418.62 | -0.36 | 2,796.00 | 74,376 | 1.00 | 43,661 | 1.13 | 1.83 | 12 |
| 45 | 08-Sep | 419.00 | 425.50 | 416.05 | 419.50 | 421.06 | 0.16 | 2,806.75 | 81,758 | 1.10 | 38,702 | 1.00 | 1.63 | 11 |
| 46 | 05-Sep | 425.00 | 426.90 | 415.15 | 418.85 | 420.03 | -1.12 | 2,802.40 | 164,418 | 2.21 | 73,874 | 1.91 | 3.10 | 21 |
| 47 | 04-Sep | 437.00 | 440.35 | 421.20 | 423.60 | 429.32 | -1.88 | 2,834.18 | 132,881 | 1.79 | 64,838 | 1.68 | 2.78 | 18 |
| 48 | 03-Sep | 426.00 | 436.65 | 425.40 | 431.70 | 431.12 | 0.66 | 2,888.38 | 186,895 | 2.51 | 76,517 | 1.98 | 3.30 | 21 |
| 49 | 02-Sep | 427.95 | 435.00 | 424.00 | 428.85 | 428.83 | 0.27 | 2,869.31 | 122,790 | 1.65 | 52,879 | 1.37 | 2.27 | 15 |
| 50 | 01-Sep | 424.00 | 429.80 | 422.60 | 427.70 | 426.36 | 1.08 | 2,861.61 | 91,777 | 1.23 | 45,805 | 1.18 | 1.95 | 13 |
| 51 | 29-Aug | 424.00 | 428.50 | 420.10 | 423.15 | 423.42 | -0.46 | 2,831.17 | 107,499 | 1.45 | 44,253 | 1.14 | 1.87 | 12 |
| 52 | 28-Aug | 424.00 | 431.95 | 420.10 | 425.10 | 425.85 | -0.61 | 2,844.22 | 116,233 | 1.56 | 43,849 | 1.13 | 1.87 | 12 |
| 53 | 26-Aug | 437.05 | 441.45 | 425.30 | 427.70 | 429.56 | -3.11 | 2,861.61 | 178,684 | 2.40 | 80,252 | 2.07 | 3.45 | 22 |
| 54 | 25-Aug | 435.95 | 443.45 | 434.55 | 441.45 | 439.38 | 1.62 | 2,953.61 | 211,044 | 2.84 | 114,936 | 2.97 | 5.05 | 32 |
| 55 | 22-Aug | 429.25 | 439.00 | 427.85 | 434.40 | 432.81 | 1.20 | 2,906.44 | 184,101 | 2.48 | 93,050 | 2.40 | 4.03 | 26 |
| 56 | 21-Aug | 425.90 | 443.75 | 424.85 | 429.25 | 434.33 | 0.88 | 2,871.98 | 267,211 | 3.59 | 103,285 | 2.67 | 4.49 | 29 |
| 57 | 20-Aug | 434.15 | 435.10 | 420.40 | 425.50 | 425.99 | -1.99 | 2,846.89 | 271,183 | 3.65 | 135,409 | 3.50 | 5.77 | 38 |
| 58 | 19-Aug | 422.45 | 437.70 | 420.00 | 434.15 | 430.02 | 2.77 | 2,904.77 | 248,655 | 3.34 | 109,991 | 2.84 | 4.73 | 31 |
| 59 | 18-Aug | 429.00 | 432.00 | 420.00 | 422.45 | 423.21 | 0.48 | 2,826.49 | 184,042 | 2.47 | 93,179 | 2.41 | 3.94 | 26 |
| 60 | 14-Aug | 432.95 | 435.40 | 418.00 | 420.45 | 424.60 | -2.95 | 2,813.11 | 215,143 | 2.89 | 115,434 | 2.98 | 4.90 | 32 |
| 61 | 13-Aug | 430.05 | 439.80 | 430.05 | 433.25 | 434.48 | 1.58 | 2,898.75 | 178,834 | 2.40 | 86,297 | 2.23 | 3.75 | 24 |
| 62 | 12-Aug | 439.90 | 446.10 | 423.35 | 426.50 | 433.44 | -2.41 | 2,853.59 | 364,120 | 4.90 | 168,380 | 4.35 | 7.30 | 47 |
| 63 | 11-Aug | 445.00 | 451.45 | 431.25 | 437.05 | 440.22 | -1.49 | 2,924.17 | 445,885 | 5.99 | 203,423 | 5.26 | 8.96 | 57 |
| 64 | 08-Aug | 459.00 | 465.50 | 437.00 | 443.65 | 451.96 | -3.37 | 2,968.33 | 262,638 | 3.53 | 128,335 | 3.32 | 5.80 | 36 |
| 65 | 07-Aug | 456.00 | 469.95 | 451.00 | 459.10 | 458.42 | -0.80 | 3,071.70 | 270,266 | 3.63 | 117,812 | 3.04 | 5.40 | 33 |
| 66 | 06-Aug | 468.95 | 476.65 | 459.00 | 462.80 | 465.52 | -0.61 | 3,096.46 | 365,665 | 4.92 | 133,823 | 3.46 | 6.23 | 38 |
| 67 | 05-Aug | 500.50 | 502.95 | 455.00 | 465.65 | 478.30 | -7.23 | 3,115.53 | 1,917,685 | 25.78 | 523,865 | 13.54 | 25.06 | 147 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS