| 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: 502.95; Drift%: -18.31 |
| Basic Industry: Power Generation | Total Equity: 66,907,041 | Low52 Date: 09-May-2025 | SHP: 44.88 / 0.63 / 0.98 / 53.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 559.9 / 340.9 | Month: 554.9 / 485.4 | Week: 451.45 / 418.0 | Day: 431.95 / 420.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 424.00 | 431.95 | 420.10 | 425.10 | 425.85 | -0.61 | 2,844.22 | 116,233 | 1.00 | 43,849 | 1.00 | 1.87 | 12 |
| 2 | 26-Aug | 437.05 | 441.45 | 425.30 | 427.70 | 429.56 | -3.11 | 2,861.61 | 178,684 | 1.54 | 80,252 | 1.83 | 3.45 | 22 |
| 3 | 25-Aug | 435.95 | 443.45 | 434.55 | 441.45 | 439.38 | 1.62 | 2,953.61 | 211,044 | 1.82 | 114,936 | 2.62 | 5.05 | 32 |
| 4 | 22-Aug | 429.25 | 439.00 | 427.85 | 434.40 | 432.81 | 1.20 | 2,906.44 | 184,101 | 1.58 | 93,050 | 2.12 | 4.03 | 26 |
| 5 | 21-Aug | 425.90 | 443.75 | 424.85 | 429.25 | 434.33 | 0.88 | 2,871.98 | 267,211 | 2.30 | 103,285 | 2.36 | 4.49 | 29 |
| 6 | 20-Aug | 434.15 | 435.10 | 420.40 | 425.50 | 425.99 | -1.99 | 2,846.89 | 271,183 | 2.33 | 135,409 | 3.09 | 5.77 | 38 |
| 7 | 19-Aug | 422.45 | 437.70 | 420.00 | 434.15 | 430.02 | 2.77 | 2,904.77 | 248,655 | 2.14 | 109,991 | 2.51 | 4.73 | 31 |
| 8 | 18-Aug | 429.00 | 432.00 | 420.00 | 422.45 | 423.21 | 0.48 | 2,826.49 | 184,042 | 1.58 | 93,179 | 2.12 | 3.94 | 26 |
| 9 | 14-Aug | 432.95 | 435.40 | 418.00 | 420.45 | 424.60 | -2.95 | 2,813.11 | 215,143 | 1.85 | 115,434 | 2.63 | 4.90 | 32 |
| 10 | 13-Aug | 430.05 | 439.80 | 430.05 | 433.25 | 434.48 | 1.58 | 2,898.75 | 178,834 | 1.54 | 86,297 | 1.97 | 3.75 | 24 |
| 11 | 12-Aug | 439.90 | 446.10 | 423.35 | 426.50 | 433.44 | -2.41 | 2,853.59 | 364,120 | 3.13 | 168,380 | 3.84 | 7.30 | 47 |
| 12 | 11-Aug | 445.00 | 451.45 | 431.25 | 437.05 | 440.22 | -1.49 | 2,924.17 | 445,885 | 3.84 | 203,423 | 4.64 | 8.96 | 57 |
| 13 | 08-Aug | 459.00 | 465.50 | 437.00 | 443.65 | 451.96 | -3.37 | 2,968.33 | 262,638 | 2.26 | 128,335 | 2.93 | 5.80 | 36 |
| 14 | 07-Aug | 456.00 | 469.95 | 451.00 | 459.10 | 458.42 | -0.80 | 3,071.70 | 270,266 | 2.33 | 117,812 | 2.69 | 5.40 | 33 |
| 15 | 06-Aug | 468.95 | 476.65 | 459.00 | 462.80 | 465.52 | -0.61 | 3,096.46 | 365,665 | 3.15 | 133,823 | 3.05 | 6.23 | 38 |
| 16 | 05-Aug | 500.50 | 502.95 | 455.00 | 465.65 | 478.30 | -7.23 | 3,115.53 | 1,917,685 | 16.50 | 523,865 | 11.95 | 25.06 | 147 |
| 17 | 04-Aug | 510.65 | 520.00 | 500.15 | 501.95 | 507.41 | -0.92 | 3,358.40 | 479,990 | 4.13 | 264,463 | 6.03 | 13.42 | 74 |
| 18 | 01-Aug | 521.90 | 540.30 | 503.60 | 506.60 | 522.29 | -2.50 | 3,389.51 | 704,059 | 6.06 | 217,508 | 4.96 | 11.36 | 61 |
| 19 | 31-Jul | 500.00 | 528.60 | 496.20 | 519.60 | 518.45 | 3.18 | 3,476.49 | 464,586 | 4.00 | 184,949 | 4.22 | 9.59 | 52 |
| 20 | 30-Jul | 513.00 | 521.10 | 501.00 | 503.60 | 509.07 | -2.04 | 3,369.44 | 208,275 | 1.79 | 84,219 | 1.92 | 4.29 | 24 |
| 21 | 29-Jul | 491.00 | 519.00 | 491.00 | 514.10 | 509.39 | 2.86 | 3,439.69 | 276,665 | 2.38 | 88,573 | 2.02 | 4.51 | 25 |
| 22 | 28-Jul | 517.00 | 523.00 | 496.65 | 499.80 | 507.51 | -3.32 | 3,344.01 | 262,403 | 2.26 | 124,597 | 2.84 | 6.32 | 35 |
| 23 | 25-Jul | 537.90 | 538.25 | 500.70 | 516.95 | 523.90 | -4.24 | 3,458.76 | 445,557 | 3.83 | 199,775 | 4.56 | 10.47 | 56 |
| 24 | 24-Jul | 531.00 | 546.60 | 525.05 | 539.85 | 536.28 | 1.87 | 3,611.98 | 356,023 | 3.06 | 150,974 | 3.44 | 8.10 | 42 |
| 25 | 23-Jul | 550.00 | 553.00 | 527.10 | 529.95 | 537.69 | -2.82 | 3,545.74 | 439,136 | 3.78 | 229,069 | 5.22 | 12.32 | 64 |
| 26 | 22-Jul | 540.80 | 548.90 | 530.05 | 545.35 | 540.82 | 1.34 | 3,648.78 | 408,013 | 3.51 | 191,351 | 4.36 | 10.35 | 54 |
| 27 | 21-Jul | 527.00 | 554.90 | 516.35 | 538.15 | 540.80 | 4.70 | 3,600.60 | 1,852,599 | 15.94 | 574,790 | 13.11 | 31.08 | 161 |
| 28 | 18-Jul | 515.50 | 521.00 | 507.25 | 514.00 | 513.68 | 0.11 | 3,439.00 | 252,755 | 2.17 | 101,176 | 2.31 | 5.20 | 28 |
| 29 | 17-Jul | 524.95 | 528.00 | 511.20 | 513.45 | 517.18 | -2.01 | 3,435.34 | 242,724 | 2.09 | 131,708 | 3.00 | 6.81 | 37 |
| 30 | 16-Jul | 522.00 | 529.00 | 512.15 | 524.00 | 523.41 | 1.05 | 3,505.00 | 452,169 | 3.89 | 185,941 | 4.24 | 9.73 | 52 |
| 31 | 15-Jul | 509.85 | 530.00 | 503.85 | 518.55 | 519.38 | 3.05 | 3,469.46 | 805,014 | 6.93 | 313,390 | 7.15 | 16.28 | 88 |
| 32 | 14-Jul | 499.00 | 509.90 | 488.90 | 503.20 | 500.00 | 1.16 | 3,366.76 | 267,073 | 2.30 | 99,708 | 2.27 | 4.00 | 28 |
| 33 | 11-Jul | 515.00 | 520.65 | 492.80 | 497.45 | 504.62 | -2.61 | 3,328.29 | 366,770 | 3.16 | 154,025 | 3.51 | 7.77 | 43 |
| 34 | 10-Jul | 493.00 | 514.00 | 493.00 | 510.80 | 503.81 | 3.84 | 3,417.61 | 354,709 | 3.05 | 164,142 | 3.74 | 8.27 | 46 |
| 35 | 09-Jul | 491.00 | 503.20 | 488.20 | 491.90 | 494.26 | 0.53 | 3,291.16 | 274,276 | 2.36 | 137,042 | 3.13 | 6.77 | 38 |
| 36 | 08-Jul | 499.00 | 502.70 | 485.40 | 489.30 | 492.18 | -1.45 | 3,273.76 | 198,222 | 1.71 | 92,760 | 2.12 | 4.57 | 26 |
| 37 | 07-Jul | 500.50 | 513.85 | 494.80 | 496.50 | 500.50 | -1.37 | 3,321.93 | 167,004 | 1.44 | 80,479 | 1.84 | 4.03 | 23 |
| 38 | 04-Jul | 509.00 | 509.00 | 498.15 | 503.40 | 503.05 | -0.28 | 3,368.10 | 148,057 | 1.27 | 71,436 | 1.63 | 3.59 | 20 |
| 39 | 03-Jul | 510.00 | 514.30 | 501.95 | 504.80 | 507.39 | -0.77 | 3,377.47 | 210,583 | 1.81 | 90,293 | 2.06 | 4.58 | 25 |
| 40 | 02-Jul | 530.00 | 532.00 | 506.55 | 508.70 | 512.93 | -3.18 | 3,403.56 | 280,513 | 2.41 | 146,318 | 3.34 | 7.51 | 41 |
| 41 | 01-Jul | 519.00 | 529.90 | 516.25 | 525.40 | 521.95 | 1.21 | 3,515.30 | 376,750 | 3.24 | 173,240 | 3.95 | 9.04 | 49 |
| 42 | 30-Jun | 504.95 | 524.50 | 504.95 | 519.10 | 517.48 | 2.80 | 3,473.14 | 294,093 | 2.53 | 141,693 | 3.23 | 7.33 | 40 |
| 43 | 27-Jun | 511.00 | 521.00 | 503.20 | 504.95 | 512.02 | -0.70 | 3,378.47 | 205,656 | 1.77 | 60,410 | 1.38 | 3.09 | 17 |
| 44 | 26-Jun | 523.80 | 526.45 | 506.05 | 508.50 | 512.73 | -2.60 | 3,402.22 | 283,793 | 2.44 | 133,137 | 3.04 | 6.83 | 37 |
| 45 | 25-Jun | 515.05 | 533.75 | 515.05 | 522.05 | 524.26 | 1.43 | 3,492.88 | 186,452 | 1.60 | 79,916 | 1.82 | 4.19 | 22 |
| 46 | 24-Jun | 516.00 | 524.70 | 511.00 | 514.70 | 517.60 | 1.98 | 3,443.71 | 361,785 | 3.11 | 139,963 | 3.19 | 7.24 | 39 |
| 47 | 23-Jun | 493.00 | 509.00 | 491.05 | 504.70 | 498.54 | -0.33 | 3,376.80 | 205,501 | 1.77 | 72,592 | 1.66 | 3.62 | 20 |
| 48 | 20-Jun | 475.00 | 507.70 | 475.00 | 506.35 | 494.65 | 6.16 | 3,387.84 | 276,195 | 2.38 | 109,006 | 2.49 | 5.39 | 31 |
| 49 | 19-Jun | 498.00 | 504.35 | 475.60 | 476.95 | 484.45 | -5.04 | 3,191.13 | 360,415 | 3.10 | 215,948 | 4.92 | 10.46 | 61 |
| 50 | 18-Jun | 495.60 | 515.20 | 495.60 | 502.25 | 505.91 | 0.11 | 3,360.41 | 213,523 | 1.84 | 83,881 | 1.91 | 4.24 | 24 |
| 51 | 17-Jun | 523.00 | 523.00 | 500.00 | 501.70 | 510.20 | -3.75 | 3,356.73 | 253,609 | 2.18 | 139,823 | 3.19 | 7.13 | 39 |
| 52 | 16-Jun | 517.85 | 530.00 | 494.50 | 521.25 | 509.14 | 0.66 | 3,487.53 | 348,321 | 3.00 | 140,193 | 3.20 | 7.14 | 39 |
| 53 | 13-Jun | 522.30 | 525.85 | 511.25 | 517.85 | 519.40 | -2.72 | 3,464.78 | 330,716 | 2.85 | 150,666 | 3.44 | 7.83 | 42 |
| 54 | 12-Jun | 555.00 | 561.85 | 522.10 | 532.35 | 542.57 | -3.54 | 3,561.80 | 410,713 | 3.53 | 187,194 | 4.27 | 10.16 | 53 |
| 55 | 11-Jun | 559.80 | 583.70 | 522.10 | 551.90 | 565.47 | -0.55 | 3,692.60 | 1,000,077 | 8.60 | 330,911 | 7.55 | 18.71 | 93 |
| 56 | 10-Jun | 566.85 | 574.15 | 548.00 | 554.95 | 558.16 | -1.49 | 3,713.01 | 236,926 | 2.04 | 111,631 | 2.55 | 6.23 | 31 |
| 57 | 09-Jun | 549.00 | 569.85 | 541.30 | 563.35 | 559.21 | 3.62 | 3,769.21 | 350,359 | 3.01 | 178,083 | 4.06 | 9.96 | 50 |
| 58 | 06-Jun | 557.20 | 562.50 | 538.00 | 543.65 | 549.94 | -1.95 | 3,637.40 | 265,715 | 2.29 | 133,456 | 3.04 | 7.34 | 38 |
| 59 | 05-Jun | 568.00 | 575.00 | 550.10 | 554.45 | 564.54 | -2.09 | 3,709.66 | 472,361 | 4.06 | 212,975 | 4.86 | 12.02 | 60 |
| 60 | 04-Jun | 542.60 | 575.00 | 537.50 | 566.30 | 562.35 | 5.20 | 3,788.95 | 730,048 | 6.28 | 311,908 | 7.11 | 17.54 | 88 |
| 61 | 03-Jun | 551.35 | 559.95 | 532.75 | 538.30 | 543.19 | -2.37 | 3,601.61 | 299,282 | 2.57 | 127,527 | 2.91 | 6.93 | 36 |
| 62 | 02-Jun | 555.90 | 565.30 | 537.90 | 551.35 | 553.07 | -0.58 | 3,688.92 | 480,401 | 4.13 | 226,836 | 5.17 | 12.55 | 64 |
| 63 | 30-May | 515.00 | 568.00 | 509.00 | 554.55 | 544.94 | 7.60 | 3,710.33 | 2,337,303 | 20.11 | 866,725 | 19.77 | 47.23 | 244 |
| 64 | 29-May | 492.00 | 519.85 | 473.55 | 515.40 | 503.74 | 5.88 | 3,448.39 | 1,377,903 | 11.85 | 440,228 | 10.04 | 22.18 | 124 |
| 65 | 28-May | 480.00 | 490.35 | 479.15 | 486.80 | 484.78 | 1.50 | 3,257.03 | 378,738 | 3.26 | 218,374 | 4.98 | 10.59 | 61 |
| 66 | 27-May | 468.90 | 490.10 | 461.90 | 479.60 | 478.23 | 1.96 | 3,208.86 | 609,089 | 5.24 | 275,262 | 6.28 | 13.16 | 77 |
| 67 | 26-May | 468.55 | 479.95 | 463.00 | 470.40 | 470.06 | 1.53 | 3,147.31 | 273,067 | 2.35 | 118,967 | 2.71 | 5.59 | 33 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS