| Macro-sector: Utilities | Band: 10 | High52 Price: 583.7 | Mkt_Cap Category: Others |
| Sector: Power | Lot Size: 1 | High52 Date: 11-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 5; VWAP21: | Low52 Price: 237.9 | Barrier: 277.0; Drift%: 3.94 |
| Basic Industry: Power Generation | Total Equity: 67,595,841 | Low52 Date: 09-Mar-2026 | SHP: 44.88 / 0.49 / 1.05 / 53.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 559.9 / 340.9 | Month: 385.7 / 326.85 | Week: 301.95 / 283.1 | Day: 292.09 / 282.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 289.58 | 292.09 | 282.00 | 288.35 | 287.37 | 0.08 | 1,949.13 | 217,479 | 2.39 | 88,732 | 1.77 | 2.55 | 25 |
| 2 | 06-Apr | 280.00 | 289.90 | 274.71 | 288.13 | 284.57 | 2.58 | 1,947.64 | 281,610 | 3.10 | 101,968 | 2.03 | 2.90 | 28 |
| 3 | 02-Apr | 265.01 | 282.01 | 263.42 | 280.89 | 273.73 | 2.22 | 1,898.70 | 211,743 | 2.33 | 93,514 | 1.87 | 2.56 | 26 |
| 4 | 01-Apr | 261.99 | 277.00 | 257.96 | 274.78 | 270.92 | 9.98 | 1,857.40 | 387,530 | 4.27 | 157,795 | 3.15 | 4.27 | 44 |
| 5 | 30-Mar | 259.95 | 262.50 | 245.60 | 249.85 | 254.60 | -4.00 | 1,688.88 | 449,465 | 4.95 | 207,443 | 4.14 | 5.28 | 57 |
| 6 | 27-Mar | 272.50 | 275.50 | 258.10 | 260.25 | 264.18 | -5.47 | 1,759.18 | 488,711 | 5.38 | 250,154 | 4.99 | 6.61 | 70 |
| 7 | 25-Mar | 277.30 | 284.90 | 273.00 | 275.30 | 280.55 | 0.77 | 1,860.91 | 292,189 | 3.22 | 168,784 | 3.37 | 4.74 | 47 |
| 8 | 24-Mar | 274.00 | 274.90 | 260.40 | 273.20 | 268.37 | 3.29 | 1,846.72 | 262,613 | 2.89 | 119,754 | 2.39 | 3.21 | 33 |
| 9 | 23-Mar | 277.00 | 278.00 | 262.55 | 264.50 | 267.97 | -5.27 | 1,787.91 | 218,127 | 2.40 | 108,483 | 2.16 | 2.91 | 30 |
| 10 | 20-Mar | 275.00 | 284.85 | 275.00 | 279.20 | 280.70 | 1.60 | 1,887.28 | 169,429 | 1.87 | 92,564 | 1.85 | 2.60 | 26 |
| 11 | 19-Mar | 275.00 | 288.25 | 272.05 | 274.80 | 280.56 | -1.77 | 1,857.53 | 325,395 | 3.58 | 130,138 | 2.60 | 3.65 | 36 |
| 12 | 18-Mar | 274.50 | 283.90 | 271.55 | 279.75 | 279.41 | 2.47 | 1,890.99 | 183,666 | 2.02 | 92,592 | 1.85 | 2.59 | 26 |
| 13 | 17-Mar | 278.50 | 282.80 | 269.90 | 273.00 | 275.71 | -1.60 | 1,845.00 | 257,627 | 2.84 | 124,298 | 2.48 | 3.43 | 35 |
| 14 | 16-Mar | 281.00 | 281.95 | 268.30 | 277.45 | 274.71 | -0.88 | 1,875.45 | 267,714 | 2.95 | 88,889 | 1.77 | 2.44 | 25 |
| 15 | 13-Mar | 295.70 | 301.80 | 277.20 | 279.90 | 287.23 | -5.12 | 1,892.01 | 448,359 | 4.94 | 185,094 | 3.69 | 5.32 | 52 |
| 16 | 12-Mar | 279.85 | 318.00 | 272.40 | 295.00 | 300.81 | 4.94 | 1,994.00 | 1,702,872 | 18.75 | 375,618 | 7.50 | 11.30 | 105 |
| 17 | 11-Mar | 272.75 | 286.20 | 268.80 | 281.10 | 280.21 | 4.58 | 1,900.12 | 524,252 | 5.77 | 210,591 | 4.20 | 5.90 | 59 |
| 18 | 10-Mar | 252.95 | 271.00 | 250.00 | 268.80 | 261.27 | 8.94 | 1,816.98 | 519,507 | 5.72 | 236,498 | 4.72 | 6.18 | 66 |
| 19 | 09-Mar | 250.00 | 254.75 | 237.90 | 246.75 | 245.58 | -3.76 | 1,667.93 | 363,309 | 4.00 | 191,483 | 3.82 | 4.70 | 53 |
| 20 | 06-Mar | 260.05 | 266.55 | 255.05 | 256.40 | 259.24 | -1.02 | 1,733.16 | 286,021 | 3.15 | 120,132 | 2.40 | 3.11 | 34 |
| 21 | 05-Mar | 261.90 | 263.85 | 253.05 | 259.05 | 257.89 | 0.00 | 1,751.07 | 298,644 | 3.29 | 145,495 | 2.90 | 3.75 | 41 |
| 22 | 04-Mar | 265.00 | 267.30 | 256.00 | 259.05 | 262.11 | -4.00 | 1,751.07 | 295,899 | 3.26 | 147,035 | 2.93 | 3.85 | 41 |
| 23 | 02-Mar | 269.00 | 278.55 | 268.10 | 269.85 | 271.41 | -5.07 | 1,824.07 | 292,125 | 3.22 | 144,005 | 2.87 | 3.91 | 40 |
| 24 | 27-Feb | 288.00 | 289.95 | 283.10 | 284.25 | 285.66 | -2.07 | 1,921.41 | 130,749 | 1.44 | 66,065 | 1.32 | 1.89 | 18 |
| 25 | 26-Feb | 289.40 | 300.70 | 289.00 | 290.25 | 293.72 | 0.85 | 1,961.97 | 283,744 | 3.12 | 78,999 | 1.58 | 2.32 | 22 |
| 26 | 25-Feb | 289.20 | 290.95 | 285.00 | 287.80 | 287.64 | -0.48 | 1,945.41 | 90,806 | 1.00 | 54,858 | 1.09 | 1.58 | 15 |
| 27 | 24-Feb | 295.00 | 295.00 | 287.05 | 289.20 | 289.79 | -2.36 | 1,954.87 | 187,285 | 2.06 | 98,560 | 1.97 | 2.86 | 27 |
| 28 | 23-Feb | 300.10 | 301.95 | 295.00 | 296.20 | 298.12 | 0.68 | 2,002.19 | 135,603 | 1.49 | 70,364 | 1.40 | 2.10 | 20 |
| 29 | 20-Feb | 299.60 | 299.90 | 292.00 | 294.20 | 296.02 | -1.75 | 1,988.67 | 118,415 | 1.30 | 54,445 | 1.09 | 1.61 | 15 |
| 30 | 19-Feb | 306.00 | 308.90 | 296.00 | 299.45 | 301.57 | -2.28 | 2,024.16 | 168,833 | 1.86 | 95,457 | 1.90 | 2.88 | 27 |
| 31 | 18-Feb | 303.00 | 309.80 | 302.80 | 306.45 | 306.79 | 1.56 | 2,071.47 | 139,676 | 1.54 | 60,743 | 1.21 | 1.86 | 17 |
| 32 | 17-Feb | 300.00 | 305.00 | 298.80 | 301.75 | 301.37 | 0.48 | 2,039.70 | 174,840 | 1.93 | 90,676 | 1.81 | 2.73 | 25 |
| 33 | 16-Feb | 301.25 | 305.95 | 298.35 | 300.30 | 301.01 | -1.18 | 2,029.90 | 110,187 | 1.21 | 50,114 | 1.00 | 1.51 | 14 |
| 34 | 13-Feb | 302.40 | 307.00 | 297.95 | 303.90 | 302.41 | -1.25 | 2,054.24 | 174,505 | 1.92 | 87,300 | 1.74 | 2.64 | 24 |
| 35 | 12-Feb | 311.20 | 313.95 | 304.70 | 307.75 | 308.89 | -2.38 | 2,080.26 | 158,568 | 1.75 | 78,201 | 1.56 | 2.42 | 22 |
| 36 | 11-Feb | 324.35 | 326.40 | 311.35 | 315.25 | 317.40 | -1.73 | 2,130.96 | 172,780 | 1.90 | 82,021 | 1.64 | 2.60 | 23 |
| 37 | 10-Feb | 321.00 | 326.65 | 316.85 | 320.80 | 321.03 | 0.90 | 2,168.47 | 195,772 | 2.16 | 104,893 | 2.09 | 3.37 | 29 |
| 38 | 09-Feb | 319.65 | 325.85 | 314.00 | 317.95 | 320.08 | 0.54 | 2,149.21 | 215,412 | 2.37 | 113,640 | 2.27 | 3.64 | 32 |
| 39 | 06-Feb | 319.80 | 319.80 | 309.20 | 316.25 | 313.71 | -0.57 | 2,137.72 | 150,472 | 1.66 | 60,903 | 1.22 | 1.91 | 17 |
| 40 | 05-Feb | 314.85 | 333.15 | 311.60 | 318.05 | 321.51 | 0.66 | 2,149.89 | 550,428 | 6.06 | 160,626 | 3.21 | 5.16 | 45 |
| 41 | 04-Feb | 289.75 | 318.50 | 285.65 | 315.95 | 306.47 | 10.61 | 2,135.69 | 703,358 | 7.75 | 241,857 | 4.83 | 7.41 | 67 |
| 42 | 03-Feb | 294.95 | 296.50 | 282.15 | 285.65 | 288.01 | 1.60 | 1,930.88 | 322,919 | 3.56 | 168,377 | 3.36 | 4.85 | 47 |
| 43 | 02-Feb | 285.00 | 286.75 | 274.50 | 281.15 | 278.69 | -2.17 | 1,900.46 | 266,828 | 2.94 | 107,349 | 2.14 | 2.99 | 30 |
| 44 | 01-Feb | 295.75 | 302.00 | 285.00 | 287.40 | 293.78 | -1.61 | 1,942.70 | 192,755 | 2.12 | 74,555 | 1.49 | 2.19 | 21 |
| 45 | 30-Jan | 288.35 | 294.40 | 284.30 | 292.10 | 289.50 | 0.45 | 1,974.47 | 194,145 | 2.14 | 75,340 | 1.50 | 2.18 | 21 |
| 46 | 29-Jan | 297.00 | 298.50 | 288.75 | 290.80 | 291.96 | -2.10 | 1,965.69 | 213,559 | 2.35 | 108,859 | 2.17 | 3.18 | 30 |
| 47 | 28-Jan | 294.70 | 299.40 | 291.35 | 297.05 | 294.93 | 1.40 | 2,007.93 | 151,228 | 1.67 | 66,874 | 1.33 | 1.97 | 19 |
| 48 | 27-Jan | 295.00 | 298.15 | 285.50 | 292.95 | 292.21 | -0.07 | 1,980.22 | 307,399 | 3.39 | 145,001 | 2.89 | 4.24 | 40 |
| 49 | 23-Jan | 301.95 | 301.95 | 290.15 | 293.15 | 294.56 | -1.68 | 1,981.57 | 291,113 | 3.21 | 175,447 | 3.50 | 5.17 | 49 |
| 50 | 22-Jan | 312.00 | 317.70 | 297.10 | 298.15 | 304.21 | -1.80 | 2,015.37 | 549,137 | 6.05 | 252,764 | 5.04 | 7.69 | 70 |
| 51 | 21-Jan | 309.60 | 318.00 | 295.65 | 303.60 | 308.25 | -1.94 | 2,052.21 | 943,169 | 10.39 | 219,849 | 4.39 | 6.78 | 61 |
| 52 | 20-Jan | 309.00 | 319.90 | 305.05 | 309.60 | 312.87 | 0.58 | 2,092.77 | 350,587 | 3.86 | 119,566 | 2.39 | 3.74 | 33 |
| 53 | 19-Jan | 315.95 | 316.50 | 307.20 | 307.80 | 310.30 | -2.13 | 2,080.60 | 210,679 | 2.32 | 115,572 | 2.31 | 3.59 | 32 |
| 54 | 16-Jan | 322.00 | 323.40 | 313.45 | 314.50 | 317.31 | -1.19 | 2,125.89 | 194,544 | 2.14 | 101,414 | 2.02 | 3.22 | 28 |
| 55 | 14-Jan | 318.80 | 323.30 | 316.70 | 318.30 | 319.65 | -0.03 | 2,151.58 | 161,050 | 1.77 | 64,205 | 1.28 | 2.05 | 18 |
| 56 | 13-Jan | 330.00 | 336.75 | 316.50 | 318.40 | 325.56 | 0.13 | 2,152.25 | 597,327 | 6.58 | 136,334 | 2.72 | 4.44 | 38 |
| 57 | 12-Jan | 329.90 | 332.10 | 314.30 | 318.00 | 320.70 | -3.61 | 2,149.00 | 365,851 | 4.03 | 159,681 | 3.19 | 5.12 | 45 |
| 58 | 09-Jan | 338.05 | 342.95 | 326.55 | 329.90 | 335.12 | -2.41 | 2,229.99 | 211,335 | 2.33 | 98,684 | 1.97 | 3.31 | 28 |
| 59 | 08-Jan | 348.90 | 349.95 | 335.85 | 338.05 | 340.41 | -3.29 | 2,285.08 | 173,954 | 1.92 | 86,461 | 1.73 | 2.94 | 24 |
| 60 | 07-Jan | 340.10 | 350.70 | 339.00 | 349.55 | 345.76 | 2.63 | 2,362.81 | 121,586 | 1.34 | 56,435 | 1.13 | 1.95 | 16 |
| 61 | 06-Jan | 346.05 | 347.00 | 340.00 | 340.60 | 342.13 | -1.77 | 2,302.31 | 169,517 | 1.87 | 82,172 | 1.64 | 2.81 | 23 |
| 62 | 05-Jan | 358.00 | 360.90 | 345.00 | 346.75 | 351.30 | -3.01 | 2,343.89 | 191,342 | 2.11 | 99,993 | 2.00 | 3.51 | 28 |
| 63 | 02-Jan | 352.00 | 360.00 | 348.50 | 357.50 | 354.47 | 2.06 | 2,416.55 | 199,799 | 2.20 | 86,859 | 1.73 | 3.08 | 24 |
| 64 | 01-Jan | 357.15 | 361.00 | 346.80 | 350.30 | 353.39 | -1.13 | 2,367.88 | 264,324 | 2.91 | 93,074 | 1.86 | 3.29 | 26 |
| 65 | 31-Dec | 346.95 | 377.95 | 342.40 | 354.30 | 364.06 | 2.93 | 2,394.92 | 1,356,570 | 14.94 | 284,875 | 5.68 | 10.37 | 79 |
| 66 | 30-Dec | 334.00 | 357.00 | 333.30 | 344.20 | 349.12 | 2.85 | 2,326.65 | 1,185,580 | 13.06 | 230,310 | 4.60 | 8.04 | 64 |
| 67 | 29-Dec | 341.00 | 343.70 | 332.35 | 334.65 | 335.62 | -2.92 | 2,262.09 | 219,568 | 2.42 | 138,963 | 2.77 | 4.66 | 39 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS