| Macro-sector: Utilities | Band: 5 | High52 Price: 745.33 | Mkt_Cap Category: Others |
| Sector: Power | Lot Size: 1 | High52 Date: 12-Aug-2024 | Bumper: 516.95; Drift%: 0.82 |
| Industry: Power | Face Value: 5; VWAP21: | Low52 Price: 313.4 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 197,341,073 | Low52 Date: 29-Jan-2025 | SHP: 48.78 / 8.05 / 1.64 / 41.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 864.8 / 313.4 | Month: 509.95 / 336.0 | Week: 538.0 / 498.0 | Day: 539.5 / 518.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 534.95 | 539.50 | 518.60 | 521.25 | 527.52 | -2.42 | 10,286.40 | 965,614 | 2.87 | 438,724 | 2.60 | 23.14 | 54 |
| 2 | 10-Jul | 519.65 | 535.05 | 518.15 | 534.15 | 529.75 | 3.25 | 10,540.97 | 1,162,772 | 3.46 | 621,916 | 3.69 | 32.95 | 76 |
| 3 | 09-Jul | 509.10 | 533.50 | 508.45 | 517.35 | 521.51 | 2.00 | 10,209.44 | 1,198,174 | 3.56 | 501,339 | 2.97 | 26.15 | 61 |
| 4 | 08-Jul | 512.90 | 516.90 | 502.05 | 507.20 | 507.91 | -1.12 | 10,009.14 | 450,605 | 1.34 | 207,570 | 1.23 | 10.54 | 25 |
| 5 | 07-Jul | 520.05 | 526.05 | 511.50 | 512.95 | 518.27 | -0.85 | 10,122.61 | 594,850 | 1.77 | 242,089 | 1.44 | 12.55 | 30 |
| 6 | 04-Jul | 514.90 | 521.90 | 504.30 | 517.35 | 514.23 | 0.80 | 10,209.44 | 774,144 | 2.30 | 278,152 | 1.65 | 14.30 | 34 |
| 7 | 03-Jul | 516.00 | 521.75 | 510.45 | 513.25 | 515.20 | -0.30 | 10,128.53 | 424,817 | 1.26 | 219,194 | 1.30 | 11.29 | 27 |
| 8 | 02-Jul | 531.80 | 538.00 | 511.65 | 514.80 | 520.47 | -2.66 | 10,159.12 | 855,139 | 2.54 | 435,346 | 2.58 | 22.66 | 53 |
| 9 | 01-Jul | 517.00 | 531.80 | 516.95 | 528.85 | 526.87 | 2.76 | 10,436.38 | 1,177,759 | 3.50 | 691,690 | 4.10 | 36.44 | 84 |
| 10 | 30-Jun | 498.00 | 520.00 | 498.00 | 514.65 | 511.96 | 3.95 | 10,156.16 | 1,492,413 | 4.44 | 708,132 | 4.20 | 36.25 | 86 |
| 11 | 27-Jun | 499.85 | 502.40 | 492.00 | 495.10 | 496.01 | -0.41 | 9,770.36 | 611,539 | 1.82 | 325,775 | 1.93 | 16.16 | 40 |
| 12 | 26-Jun | 501.00 | 504.50 | 495.05 | 497.15 | 498.74 | -0.28 | 9,810.81 | 469,554 | 1.40 | 245,167 | 1.45 | 12.23 | 30 |
| 13 | 25-Jun | 497.05 | 506.45 | 494.40 | 498.55 | 499.98 | 1.06 | 9,838.44 | 835,594 | 2.48 | 348,582 | 2.07 | 17.43 | 43 |
| 14 | 24-Jun | 485.00 | 503.55 | 483.55 | 493.30 | 494.13 | 3.11 | 9,734.84 | 1,177,525 | 3.50 | 491,559 | 2.92 | 24.29 | 60 |
| 15 | 23-Jun | 466.65 | 482.00 | 466.65 | 478.40 | 476.55 | -0.06 | 9,440.80 | 553,877 | 1.65 | 217,125 | 1.29 | 10.35 | 27 |
| 16 | 20-Jun | 467.90 | 487.70 | 467.00 | 478.70 | 479.17 | 2.31 | 9,446.72 | 920,364 | 2.74 | 360,356 | 2.14 | 17.27 | 44 |
| 17 | 19-Jun | 481.05 | 483.20 | 465.00 | 467.90 | 471.16 | -2.65 | 9,233.59 | 925,684 | 2.75 | 407,669 | 2.42 | 19.21 | 50 |
| 18 | 18-Jun | 486.00 | 492.50 | 477.25 | 480.65 | 483.94 | -1.31 | 9,485.20 | 558,238 | 1.66 | 242,034 | 1.44 | 11.71 | 30 |
| 19 | 17-Jun | 497.00 | 501.00 | 486.00 | 487.05 | 491.75 | -2.03 | 9,611.50 | 574,414 | 1.71 | 301,828 | 1.79 | 14.84 | 37 |
| 20 | 16-Jun | 494.00 | 502.00 | 477.00 | 497.15 | 489.74 | -0.33 | 9,810.81 | 813,860 | 2.42 | 305,039 | 1.81 | 14.94 | 37 |
| 21 | 13-Jun | 495.00 | 507.15 | 485.10 | 498.80 | 498.33 | -1.80 | 9,843.37 | 872,333 | 2.59 | 409,216 | 2.43 | 20.39 | 50 |
| 22 | 12-Jun | 530.75 | 533.20 | 505.55 | 507.95 | 517.43 | -4.04 | 10,023.94 | 1,219,891 | 3.63 | 552,072 | 3.28 | 28.57 | 68 |
| 23 | 11-Jun | 520.50 | 544.95 | 519.65 | 529.35 | 533.92 | 2.15 | 10,446.25 | 2,154,981 | 6.40 | 906,883 | 5.38 | 48.42 | 111 |
| 24 | 10-Jun | 519.05 | 524.50 | 514.80 | 518.20 | 519.24 | 0.81 | 10,226.21 | 654,582 | 1.95 | 345,372 | 2.05 | 17.93 | 42 |
| 25 | 09-Jun | 523.00 | 528.80 | 510.40 | 514.05 | 519.63 | -1.08 | 10,144.32 | 1,178,679 | 3.50 | 595,864 | 3.54 | 30.96 | 73 |
| 26 | 06-Jun | 510.00 | 528.40 | 507.15 | 519.65 | 517.59 | 3.22 | 10,254.83 | 2,881,843 | 8.57 | 984,864 | 5.84 | 50.98 | 120 |
| 27 | 05-Jun | 505.55 | 511.90 | 499.60 | 503.45 | 505.89 | -0.42 | 9,935.14 | 1,122,314 | 3.34 | 455,827 | 2.70 | 23.06 | 56 |
| 28 | 04-Jun | 482.05 | 506.15 | 480.00 | 505.55 | 502.18 | 4.88 | 9,976.58 | 3,147,412 | 9.35 | 1,151,242 | 6.83 | 57.81 | 141 |
| 29 | 03-Jun | 494.70 | 496.00 | 481.00 | 482.05 | 486.39 | -1.91 | 9,512.83 | 526,093 | 1.56 | 312,090 | 1.85 | 15.18 | 38 |
| 30 | 02-Jun | 495.00 | 497.00 | 484.10 | 491.45 | 491.35 | 0.74 | 9,698.33 | 788,377 | 2.34 | 368,216 | 2.18 | 18.09 | 45 |
| 31 | 30-May | 494.00 | 503.50 | 484.00 | 487.85 | 494.43 | -0.85 | 9,627.28 | 1,659,119 | 4.93 | 723,951 | 4.30 | 35.79 | 89 |
| 32 | 29-May | 472.15 | 492.05 | 466.30 | 492.05 | 483.68 | 4.99 | 9,710.17 | 1,783,200 | 5.30 | 742,055 | 4.40 | 35.89 | 91 |
| 33 | 28-May | 473.40 | 474.30 | 467.00 | 468.65 | 470.52 | -0.11 | 9,248.39 | 400,244 | 1.19 | 233,419 | 1.39 | 10.98 | 29 |
| 34 | 27-May | 471.65 | 475.00 | 463.10 | 469.15 | 468.15 | -0.21 | 9,258.26 | 500,721 | 1.49 | 234,222 | 1.39 | 10.97 | 29 |
| 35 | 26-May | 468.00 | 486.00 | 467.60 | 470.15 | 473.52 | 1.41 | 9,277.99 | 597,815 | 1.78 | 321,845 | 1.91 | 15.24 | 39 |
| 36 | 23-May | 469.45 | 475.95 | 452.75 | 463.60 | 465.02 | -0.86 | 9,148.73 | 847,525 | 2.52 | 382,816 | 2.27 | 17.80 | 47 |
| 37 | 22-May | 472.55 | 483.35 | 463.15 | 467.60 | 470.42 | -1.42 | 9,227.67 | 909,027 | 2.70 | 393,362 | 2.33 | 18.50 | 48 |
| 38 | 21-May | 484.80 | 484.80 | 461.10 | 474.35 | 472.22 | -1.84 | 9,360.87 | 1,315,236 | 3.91 | 588,793 | 3.49 | 27.80 | 72 |
| 39 | 20-May | 494.80 | 509.95 | 478.35 | 483.25 | 500.29 | -0.50 | 9,536.51 | 4,560,585 | 13.55 | 1,344,503 | 7.98 | 67.26 | 164 |
| 40 | 19-May | 443.65 | 485.70 | 443.60 | 485.70 | 472.67 | 10.00 | 9,584.86 | 2,420,414 | 7.19 | 1,329,498 | 7.89 | 62.84 | 163 |
| 41 | 16-May | 451.80 | 453.40 | 439.00 | 441.55 | 446.93 | -2.05 | 8,713.60 | 1,329,696 | 3.95 | 598,602 | 3.55 | 26.75 | 73 |
| 42 | 15-May | 445.00 | 455.00 | 431.90 | 450.80 | 446.21 | 3.15 | 8,896.14 | 3,829,457 | 11.38 | 1,262,156 | 7.49 | 56.32 | 154 |
| 43 | 14-May | 421.00 | 447.15 | 408.00 | 437.05 | 433.25 | 5.34 | 8,624.79 | 6,205,881 | 18.44 | 1,730,136 | 10.27 | 74.96 | 212 |
| 44 | 13-May | 380.80 | 418.80 | 380.40 | 414.90 | 403.24 | 8.97 | 8,187.68 | 2,287,796 | 6.80 | 900,734 | 5.34 | 36.32 | 110 |
| 45 | 12-May | 377.80 | 383.15 | 363.20 | 380.75 | 373.83 | 9.30 | 7,513.76 | 2,658,081 | 7.90 | 1,442,962 | 8.56 | 53.94 | 177 |
| 46 | 09-May | 336.00 | 352.00 | 336.00 | 348.35 | 345.17 | -3.03 | 6,874.38 | 916,309 | 2.72 | 425,672 | 2.53 | 14.69 | 52 |
| 47 | 08-May | 363.95 | 370.95 | 356.00 | 359.25 | 362.21 | -0.94 | 7,089.48 | 934,641 | 2.78 | 418,801 | 2.49 | 15.17 | 51 |
| 48 | 07-May | 363.00 | 376.00 | 360.70 | 362.65 | 366.01 | -4.09 | 7,156.57 | 1,417,171 | 4.21 | 766,078 | 4.55 | 28.04 | 94 |
| 49 | 06-May | 397.10 | 399.70 | 375.00 | 378.10 | 383.17 | -4.78 | 7,461.47 | 559,610 | 1.66 | 309,824 | 1.84 | 11.87 | 38 |
| 50 | 05-May | 384.00 | 402.00 | 379.05 | 397.10 | 392.42 | 4.25 | 7,836.41 | 717,148 | 2.13 | 280,613 | 1.67 | 11.01 | 34 |
| 51 | 02-May | 385.00 | 391.00 | 376.65 | 380.90 | 382.51 | -0.14 | 7,516.72 | 475,810 | 1.41 | 223,557 | 1.33 | 8.55 | 27 |
| 52 | 30-Apr | 396.95 | 399.00 | 380.00 | 381.45 | 385.61 | -3.74 | 7,527.58 | 734,056 | 2.18 | 430,756 | 2.56 | 16.61 | 53 |
| 53 | 29-Apr | 402.00 | 409.95 | 394.70 | 396.25 | 400.74 | -0.58 | 7,819.64 | 336,457 | 1.00 | 168,524 | 1.00 | 6.75 | 21 |
| 54 | 28-Apr | 401.00 | 405.00 | 395.55 | 398.55 | 400.57 | -0.92 | 7,865.03 | 509,142 | 1.51 | 195,727 | 1.16 | 7.84 | 24 |
| 55 | 25-Apr | 422.10 | 422.70 | 395.15 | 402.25 | 403.88 | -4.63 | 7,938.04 | 866,430 | 2.58 | 406,446 | 2.41 | 16.42 | 50 |
| 56 | 24-Apr | 431.00 | 438.80 | 420.30 | 421.80 | 427.16 | -2.61 | 8,323.85 | 559,611 | 1.66 | 325,245 | 1.93 | 13.89 | 40 |
| 57 | 23-Apr | 438.00 | 444.80 | 420.00 | 433.10 | 431.11 | -0.72 | 8,546.84 | 614,380 | 1.83 | 254,793 | 1.51 | 10.98 | 31 |
| 58 | 22-Apr | 435.00 | 443.80 | 427.25 | 436.25 | 436.99 | 0.81 | 8,609.00 | 661,446 | 1.97 | 291,572 | 1.73 | 12.74 | 36 |
| 59 | 21-Apr | 430.00 | 435.00 | 426.45 | 432.75 | 431.32 | 1.30 | 8,539.93 | 463,566 | 1.38 | 238,287 | 1.41 | 10.28 | 29 |
| 60 | 17-Apr | 421.35 | 429.95 | 419.00 | 427.20 | 425.17 | 1.28 | 8,430.41 | 614,306 | 1.83 | 316,594 | 1.88 | 13.46 | 39 |
| 61 | 16-Apr | 414.00 | 429.00 | 414.00 | 421.80 | 422.51 | 0.25 | 8,323.85 | 477,471 | 1.42 | 213,561 | 1.27 | 9.02 | 26 |
| 62 | 15-Apr | 417.00 | 429.00 | 413.05 | 420.75 | 421.14 | 2.58 | 8,303.13 | 657,265 | 1.95 | 329,276 | 1.95 | 13.87 | 41 |
| 63 | 11-Apr | 419.80 | 419.80 | 398.00 | 410.15 | 405.94 | 5.60 | 8,093.94 | 687,814 | 2.04 | 326,620 | 1.94 | 13.26 | 41 |
| 64 | 09-Apr | 395.00 | 396.95 | 384.00 | 388.40 | 388.85 | -2.86 | 7,664.73 | 401,573 | 1.19 | 192,438 | 1.14 | 7.48 | 24 |
| 65 | 08-Apr | 406.85 | 407.00 | 387.95 | 399.85 | 395.87 | 3.82 | 7,890.68 | 560,763 | 1.67 | 180,377 | 1.07 | 7.14 | 23 |
| 66 | 07-Apr | 367.95 | 389.70 | 367.95 | 385.15 | 377.54 | -5.79 | 7,600.59 | 1,200,751 | 3.57 | 577,153 | 3.42 | 21.79 | 72 |
| 67 | 04-Apr | 429.00 | 431.50 | 408.65 | 408.80 | 414.58 | -4.96 | 8,067.30 | 806,196 | 2.40 | 446,215 | 2.65 | 18.50 | 56 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS