| Macro-sector: Utilities | Band: 10 | High52 Price: 675.0 | Mkt_Cap Category: Others |
| Sector: Power | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| 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: 45.02 / 0.8 / 0.91 / 53.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 559.9 / 340.9 | Month: 568.0 / 336.6 | Week: 532.0 / 498.15 | Day: 520.65 / 492.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 515.00 | 520.65 | 492.80 | 497.45 | 504.62 | -2.61 | 3,328.29 | 366,770 | 4.87 | 154,025 | 4.20 | 7.77 | 43 |
| 2 | 10-Jul | 493.00 | 514.00 | 493.00 | 510.80 | 503.81 | 3.84 | 3,417.61 | 354,709 | 4.71 | 164,142 | 4.47 | 8.27 | 46 |
| 3 | 09-Jul | 491.00 | 503.20 | 488.20 | 491.90 | 494.26 | 0.53 | 3,291.16 | 274,276 | 3.64 | 137,042 | 3.73 | 6.77 | 38 |
| 4 | 08-Jul | 499.00 | 502.70 | 485.40 | 489.30 | 492.18 | -1.45 | 3,273.76 | 198,222 | 2.63 | 92,760 | 2.53 | 4.57 | 26 |
| 5 | 07-Jul | 500.50 | 513.85 | 494.80 | 496.50 | 500.50 | -1.37 | 3,321.93 | 167,004 | 2.22 | 80,479 | 2.19 | 4.03 | 23 |
| 6 | 04-Jul | 509.00 | 509.00 | 498.15 | 503.40 | 503.05 | -0.28 | 3,368.10 | 148,057 | 1.97 | 71,436 | 1.95 | 3.59 | 20 |
| 7 | 03-Jul | 510.00 | 514.30 | 501.95 | 504.80 | 507.39 | -0.77 | 3,377.47 | 210,583 | 2.80 | 90,293 | 2.46 | 4.58 | 25 |
| 8 | 02-Jul | 530.00 | 532.00 | 506.55 | 508.70 | 512.93 | -3.18 | 3,403.56 | 280,513 | 3.73 | 146,318 | 3.99 | 7.51 | 41 |
| 9 | 01-Jul | 519.00 | 529.90 | 516.25 | 525.40 | 521.95 | 1.21 | 3,515.30 | 376,750 | 5.00 | 173,240 | 4.72 | 9.04 | 49 |
| 10 | 30-Jun | 504.95 | 524.50 | 504.95 | 519.10 | 517.48 | 2.80 | 3,473.14 | 294,093 | 3.91 | 141,693 | 3.86 | 7.33 | 40 |
| 11 | 27-Jun | 511.00 | 521.00 | 503.20 | 504.95 | 512.02 | -0.70 | 3,378.47 | 205,656 | 2.73 | 60,410 | 1.65 | 3.09 | 17 |
| 12 | 26-Jun | 523.80 | 526.45 | 506.05 | 508.50 | 512.73 | -2.60 | 3,402.22 | 283,793 | 3.77 | 133,137 | 3.63 | 6.83 | 37 |
| 13 | 25-Jun | 515.05 | 533.75 | 515.05 | 522.05 | 524.26 | 1.43 | 3,492.88 | 186,452 | 2.48 | 79,916 | 2.18 | 4.19 | 22 |
| 14 | 24-Jun | 516.00 | 524.70 | 511.00 | 514.70 | 517.60 | 1.98 | 3,443.71 | 361,785 | 4.81 | 139,963 | 3.81 | 7.24 | 39 |
| 15 | 23-Jun | 493.00 | 509.00 | 491.05 | 504.70 | 498.54 | -0.33 | 3,376.80 | 205,501 | 2.73 | 72,592 | 1.98 | 3.62 | 20 |
| 16 | 20-Jun | 475.00 | 507.70 | 475.00 | 506.35 | 494.65 | 6.16 | 3,387.84 | 276,195 | 3.67 | 109,006 | 2.97 | 5.39 | 31 |
| 17 | 19-Jun | 498.00 | 504.35 | 475.60 | 476.95 | 484.45 | -5.04 | 3,191.13 | 360,415 | 4.79 | 215,948 | 5.88 | 10.46 | 61 |
| 18 | 18-Jun | 495.60 | 515.20 | 495.60 | 502.25 | 505.91 | 0.11 | 3,360.41 | 213,523 | 2.84 | 83,881 | 2.28 | 4.24 | 24 |
| 19 | 17-Jun | 523.00 | 523.00 | 500.00 | 501.70 | 510.20 | -3.75 | 3,356.73 | 253,609 | 3.37 | 139,823 | 3.81 | 7.13 | 39 |
| 20 | 16-Jun | 517.85 | 530.00 | 494.50 | 521.25 | 509.14 | 0.66 | 3,487.53 | 348,321 | 4.63 | 140,193 | 3.82 | 7.14 | 39 |
| 21 | 13-Jun | 522.30 | 525.85 | 511.25 | 517.85 | 519.40 | -2.72 | 3,464.78 | 330,716 | 4.39 | 150,666 | 4.10 | 7.83 | 42 |
| 22 | 12-Jun | 555.00 | 561.85 | 522.10 | 532.35 | 542.57 | -3.54 | 3,561.80 | 410,713 | 5.46 | 187,194 | 5.10 | 10.16 | 53 |
| 23 | 11-Jun | 559.80 | 583.70 | 522.10 | 551.90 | 565.47 | -0.55 | 3,692.60 | 1,000,077 | 13.28 | 330,911 | 9.01 | 18.71 | 93 |
| 24 | 10-Jun | 566.85 | 574.15 | 548.00 | 554.95 | 558.16 | -1.49 | 3,713.01 | 236,926 | 3.15 | 111,631 | 3.04 | 6.23 | 31 |
| 25 | 09-Jun | 549.00 | 569.85 | 541.30 | 563.35 | 559.21 | 3.62 | 3,769.21 | 350,359 | 4.65 | 178,083 | 4.85 | 9.96 | 50 |
| 26 | 06-Jun | 557.20 | 562.50 | 538.00 | 543.65 | 549.94 | -1.95 | 3,637.40 | 265,715 | 3.53 | 133,456 | 3.64 | 7.34 | 38 |
| 27 | 05-Jun | 568.00 | 575.00 | 550.10 | 554.45 | 564.54 | -2.09 | 3,709.66 | 472,361 | 6.27 | 212,975 | 5.80 | 12.02 | 60 |
| 28 | 04-Jun | 542.60 | 575.00 | 537.50 | 566.30 | 562.35 | 5.20 | 3,788.95 | 730,048 | 9.70 | 311,908 | 8.50 | 17.54 | 88 |
| 29 | 03-Jun | 551.35 | 559.95 | 532.75 | 538.30 | 543.19 | -2.37 | 3,601.61 | 299,282 | 3.98 | 127,527 | 3.47 | 6.93 | 36 |
| 30 | 02-Jun | 555.90 | 565.30 | 537.90 | 551.35 | 553.07 | -0.58 | 3,688.92 | 480,401 | 6.38 | 226,836 | 6.18 | 12.55 | 64 |
| 31 | 30-May | 515.00 | 568.00 | 509.00 | 554.55 | 544.94 | 7.60 | 3,710.33 | 2,337,303 | 31.04 | 866,725 | 23.61 | 47.23 | 244 |
| 32 | 29-May | 492.00 | 519.85 | 473.55 | 515.40 | 503.74 | 5.88 | 3,448.39 | 1,377,903 | 18.30 | 440,228 | 11.99 | 22.18 | 124 |
| 33 | 28-May | 480.00 | 490.35 | 479.15 | 486.80 | 484.78 | 1.50 | 3,257.03 | 378,738 | 5.03 | 218,374 | 5.95 | 10.59 | 61 |
| 34 | 27-May | 468.90 | 490.10 | 461.90 | 479.60 | 478.23 | 1.96 | 3,208.86 | 609,089 | 8.09 | 275,262 | 7.50 | 13.16 | 77 |
| 35 | 26-May | 468.55 | 479.95 | 463.00 | 470.40 | 470.06 | 1.53 | 3,147.31 | 273,067 | 3.63 | 118,967 | 3.24 | 5.59 | 33 |
| 36 | 23-May | 458.00 | 469.80 | 447.25 | 463.30 | 459.29 | 1.81 | 3,099.80 | 391,621 | 5.20 | 179,980 | 4.90 | 8.27 | 51 |
| 37 | 22-May | 462.00 | 469.90 | 451.15 | 455.05 | 459.36 | -2.29 | 3,044.60 | 294,550 | 3.91 | 132,790 | 3.62 | 6.10 | 37 |
| 38 | 21-May | 473.20 | 486.20 | 460.15 | 465.70 | 472.03 | -1.58 | 3,115.86 | 534,135 | 7.09 | 220,057 | 5.99 | 10.39 | 62 |
| 39 | 20-May | 491.40 | 496.85 | 471.00 | 473.20 | 483.90 | -3.04 | 3,166.04 | 747,951 | 9.93 | 291,658 | 7.94 | 14.11 | 82 |
| 40 | 19-May | 440.50 | 497.05 | 438.25 | 488.05 | 474.53 | 12.45 | 3,265.40 | 2,418,414 | 32.12 | 660,691 | 18.00 | 31.35 | 186 |
| 41 | 16-May | 447.00 | 450.00 | 432.40 | 434.00 | 439.89 | -2.34 | 2,903.00 | 494,673 | 6.57 | 230,215 | 6.27 | 10.13 | 65 |
| 42 | 15-May | 448.00 | 456.45 | 430.20 | 444.40 | 445.19 | 1.35 | 2,973.35 | 997,784 | 13.25 | 382,391 | 10.42 | 17.02 | 108 |
| 43 | 14-May | 430.95 | 463.00 | 427.50 | 438.50 | 446.68 | 3.31 | 2,933.87 | 2,541,692 | 33.76 | 672,072 | 18.31 | 30.02 | 189 |
| 44 | 13-May | 401.00 | 431.00 | 401.00 | 424.45 | 420.30 | 5.39 | 2,839.87 | 783,658 | 10.41 | 280,033 | 7.63 | 11.77 | 79 |
| 45 | 12-May | 369.00 | 409.40 | 363.00 | 402.75 | 392.37 | 17.57 | 2,694.68 | 749,603 | 9.96 | 220,295 | 6.00 | 8.64 | 62 |
| 46 | 09-May | 346.00 | 349.85 | 336.60 | 342.55 | 341.40 | -2.77 | 2,291.90 | 163,209 | 2.17 | 77,410 | 2.11 | 2.64 | 22 |
| 47 | 08-May | 357.50 | 364.95 | 350.00 | 352.30 | 358.65 | -2.14 | 2,357.14 | 115,122 | 1.53 | 57,641 | 1.57 | 2.07 | 16 |
| 48 | 07-May | 350.15 | 365.00 | 350.15 | 360.00 | 358.20 | -0.63 | 2,408.00 | 165,212 | 2.19 | 75,636 | 2.06 | 2.71 | 21 |
| 49 | 06-May | 382.00 | 382.00 | 360.00 | 362.30 | 367.55 | -3.73 | 2,424.04 | 135,551 | 1.80 | 57,647 | 1.57 | 2.12 | 16 |
| 50 | 05-May | 368.00 | 387.20 | 366.40 | 376.35 | 374.18 | 3.32 | 2,518.05 | 202,447 | 2.69 | 71,240 | 1.94 | 2.67 | 20 |
| 51 | 02-May | 372.95 | 377.35 | 361.45 | 364.25 | 367.71 | -1.70 | 2,437.09 | 160,776 | 2.14 | 72,876 | 1.98 | 2.68 | 21 |
| 52 | 30-Apr | 388.95 | 392.90 | 367.20 | 370.55 | 375.76 | -4.37 | 2,479.24 | 224,465 | 2.98 | 112,005 | 3.05 | 4.21 | 32 |
| 53 | 29-Apr | 394.75 | 398.85 | 385.10 | 387.50 | 391.48 | -0.36 | 2,592.65 | 75,290 | 1.00 | 36,713 | 1.00 | 1.44 | 10 |
| 54 | 28-Apr | 379.30 | 397.00 | 379.30 | 388.90 | 386.94 | -0.09 | 2,602.01 | 107,902 | 1.43 | 46,583 | 1.27 | 1.80 | 13 |
| 55 | 25-Apr | 409.95 | 414.75 | 385.30 | 389.25 | 392.39 | -4.53 | 2,604.36 | 240,655 | 3.20 | 116,314 | 3.17 | 4.56 | 33 |
| 56 | 24-Apr | 407.85 | 422.40 | 405.50 | 407.70 | 410.41 | 0.54 | 2,727.80 | 208,028 | 2.76 | 89,322 | 2.43 | 3.67 | 25 |
| 57 | 23-Apr | 412.00 | 415.00 | 395.60 | 405.50 | 404.51 | -0.30 | 2,713.08 | 198,905 | 2.64 | 99,709 | 2.72 | 4.03 | 28 |
| 58 | 22-Apr | 408.25 | 416.35 | 405.00 | 406.70 | 410.88 | -0.66 | 2,721.11 | 155,717 | 2.07 | 75,240 | 2.05 | 3.09 | 21 |
| 59 | 21-Apr | 406.00 | 413.80 | 401.40 | 409.40 | 408.26 | 0.00 | 2,739.17 | 229,956 | 3.05 | 117,180 | 3.19 | 4.78 | 33 |
| 60 | 17-Apr | 413.00 | 418.00 | 406.85 | 409.40 | 411.60 | -0.07 | 2,739.17 | 187,009 | 2.48 | 71,751 | 1.95 | 2.95 | 20 |
| 61 | 16-Apr | 416.00 | 422.15 | 400.05 | 409.70 | 413.14 | -1.74 | 2,741.18 | 218,161 | 2.90 | 126,483 | 3.45 | 5.23 | 36 |
| 62 | 15-Apr | 410.35 | 423.10 | 409.05 | 416.95 | 416.42 | 3.64 | 2,789.69 | 275,473 | 3.66 | 160,877 | 4.38 | 6.70 | 45 |
| 63 | 11-Apr | 415.00 | 415.00 | 394.30 | 402.30 | 400.41 | 3.00 | 2,691.67 | 173,848 | 2.31 | 75,855 | 2.07 | 3.04 | 21 |
| 64 | 09-Apr | 391.00 | 400.85 | 382.40 | 390.60 | 389.79 | -1.38 | 2,613.39 | 109,058 | 1.45 | 53,687 | 1.46 | 2.09 | 15 |
| 65 | 08-Apr | 398.90 | 408.65 | 380.00 | 396.05 | 392.42 | 5.30 | 2,649.85 | 201,215 | 2.67 | 84,968 | 2.31 | 3.33 | 24 |
| 66 | 07-Apr | 343.10 | 387.15 | 343.10 | 376.10 | 373.40 | -7.72 | 2,516.37 | 405,140 | 5.38 | 188,601 | 5.14 | 7.04 | 53 |
| 67 | 04-Apr | 441.30 | 443.70 | 407.55 | 407.55 | 423.53 | -5.00 | 2,726.80 | 495,547 | 6.58 | 262,380 | 7.15 | 11.11 | 74 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS