| Macro-sector: Utilities | Band: 5 | High52 Price: 625.9 | Mkt_Cap Category: Others |
| Sector: Power | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 5; VWAP21: | Low52 Price: 313.4 | Barrier: 498.3; Drift%: -3.09 |
| Basic Industry: Power Generation | Total Equity: 197,341,073 | Low52 Date: 29-Jan-2025 | SHP: 48.67 / 8.26 / 0.81 / 42.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 864.8 / 313.4 | Month: 563.0 / 493.45 | Week: 538.55 / 505.15 | Day: 498.3 / 481.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 498.00 | 498.30 | 481.10 | 483.35 | 488.54 | -3.00 | 9,538.48 | 514,756 | 1.90 | 255,679 | 1.80 | 12.49 | 31 |
| 2 | 26-Aug | 509.00 | 510.40 | 495.15 | 498.30 | 499.86 | -2.29 | 9,833.51 | 697,570 | 2.57 | 336,709 | 2.37 | 16.83 | 40 |
| 3 | 25-Aug | 522.00 | 533.00 | 508.35 | 510.00 | 517.60 | -1.71 | 10,064.00 | 1,057,955 | 3.90 | 439,395 | 3.09 | 22.74 | 53 |
| 4 | 22-Aug | 518.00 | 523.40 | 512.55 | 518.85 | 518.67 | 0.32 | 10,239.04 | 449,679 | 1.66 | 192,397 | 1.35 | 9.98 | 23 |
| 5 | 21-Aug | 522.05 | 530.90 | 516.00 | 517.20 | 522.08 | -0.83 | 10,206.48 | 504,226 | 1.86 | 267,489 | 1.88 | 13.97 | 32 |
| 6 | 20-Aug | 534.05 | 536.40 | 520.15 | 521.55 | 524.23 | -2.25 | 10,292.32 | 487,155 | 1.80 | 291,049 | 2.05 | 15.26 | 35 |
| 7 | 19-Aug | 515.85 | 536.60 | 514.00 | 533.55 | 529.72 | 3.58 | 10,529.13 | 1,161,634 | 4.28 | 693,231 | 4.88 | 36.72 | 83 |
| 8 | 18-Aug | 518.00 | 526.95 | 513.85 | 515.10 | 519.46 | 1.27 | 10,165.04 | 526,315 | 1.94 | 244,365 | 1.72 | 12.69 | 29 |
| 9 | 14-Aug | 515.45 | 519.00 | 507.00 | 508.65 | 510.03 | -1.32 | 10,037.75 | 453,879 | 1.67 | 251,833 | 1.77 | 12.84 | 30 |
| 10 | 13-Aug | 517.80 | 523.10 | 513.05 | 515.45 | 517.13 | 0.12 | 10,171.95 | 508,658 | 1.87 | 244,239 | 1.72 | 12.63 | 29 |
| 11 | 12-Aug | 527.00 | 534.95 | 513.90 | 514.85 | 522.45 | -2.02 | 10,160.11 | 706,301 | 2.60 | 311,489 | 2.19 | 16.27 | 37 |
| 12 | 11-Aug | 506.00 | 538.55 | 505.15 | 525.45 | 526.13 | 3.75 | 10,369.29 | 1,343,417 | 4.95 | 556,306 | 3.92 | 29.27 | 68 |
| 13 | 08-Aug | 515.00 | 516.25 | 505.05 | 506.45 | 509.52 | -1.23 | 9,994.34 | 524,977 | 1.93 | 246,707 | 1.74 | 12.57 | 30 |
| 14 | 07-Aug | 528.05 | 529.15 | 509.00 | 512.75 | 516.71 | -3.63 | 10,118.66 | 921,771 | 3.40 | 422,279 | 2.97 | 21.82 | 52 |
| 15 | 06-Aug | 534.05 | 536.60 | 513.65 | 532.05 | 524.62 | -0.08 | 10,499.53 | 1,056,587 | 3.89 | 444,912 | 3.13 | 23.34 | 54 |
| 16 | 05-Aug | 541.95 | 552.00 | 508.35 | 532.50 | 531.67 | -1.30 | 10,508.41 | 3,639,219 | 13.41 | 824,106 | 5.80 | 43.82 | 101 |
| 17 | 04-Aug | 525.80 | 541.00 | 521.15 | 539.50 | 534.48 | 3.00 | 10,646.55 | 904,391 | 3.33 | 408,213 | 2.87 | 21.82 | 50 |
| 18 | 01-Aug | 523.95 | 534.20 | 517.00 | 523.80 | 525.22 | 2.16 | 10,336.73 | 980,533 | 3.61 | 492,346 | 3.47 | 25.86 | 60 |
| 19 | 31-Jul | 509.85 | 522.80 | 499.90 | 512.75 | 512.27 | -0.39 | 10,118.66 | 526,101 | 1.94 | 198,328 | 1.40 | 10.16 | 24 |
| 20 | 30-Jul | 525.00 | 527.00 | 512.85 | 514.75 | 519.25 | -1.51 | 10,158.13 | 271,354 | 1.00 | 142,085 | 1.00 | 7.38 | 17 |
| 21 | 29-Jul | 499.80 | 527.00 | 493.45 | 522.65 | 514.23 | 4.36 | 10,314.03 | 927,240 | 3.42 | 360,756 | 2.54 | 18.55 | 44 |
| 22 | 28-Jul | 519.00 | 521.90 | 498.50 | 500.80 | 507.48 | -3.66 | 9,882.84 | 932,141 | 3.44 | 458,564 | 3.23 | 23.27 | 56 |
| 23 | 25-Jul | 533.00 | 533.00 | 518.05 | 519.85 | 524.76 | -2.73 | 10,258.78 | 748,259 | 2.76 | 400,648 | 2.82 | 21.02 | 49 |
| 24 | 24-Jul | 532.00 | 538.30 | 524.00 | 534.45 | 532.12 | 0.91 | 10,546.89 | 666,428 | 2.46 | 324,796 | 2.29 | 17.28 | 40 |
| 25 | 23-Jul | 543.00 | 544.90 | 528.00 | 529.65 | 533.08 | -2.35 | 10,452.17 | 524,739 | 1.93 | 277,825 | 1.96 | 14.81 | 34 |
| 26 | 22-Jul | 546.70 | 554.50 | 534.15 | 542.40 | 542.65 | -0.79 | 10,703.78 | 620,353 | 2.29 | 260,628 | 1.83 | 14.14 | 32 |
| 27 | 21-Jul | 549.80 | 555.00 | 540.80 | 546.70 | 548.40 | -0.18 | 10,788.64 | 731,572 | 2.70 | 333,100 | 2.34 | 18.27 | 41 |
| 28 | 18-Jul | 553.90 | 556.80 | 543.65 | 547.70 | 550.30 | -0.66 | 10,808.37 | 762,649 | 2.81 | 331,299 | 2.33 | 18.23 | 40 |
| 29 | 17-Jul | 557.50 | 558.40 | 546.45 | 551.35 | 550.71 | -0.92 | 10,880.40 | 845,169 | 3.11 | 446,642 | 3.14 | 24.60 | 55 |
| 30 | 16-Jul | 542.95 | 563.00 | 537.00 | 556.45 | 551.82 | 3.04 | 10,981.04 | 2,630,033 | 9.69 | 1,027,311 | 7.23 | 56.69 | 125 |
| 31 | 15-Jul | 530.00 | 552.80 | 530.00 | 540.05 | 541.56 | 2.41 | 10,657.40 | 1,707,935 | 6.29 | 657,561 | 4.63 | 35.61 | 80 |
| 32 | 14-Jul | 522.25 | 534.40 | 514.45 | 527.35 | 525.89 | 1.17 | 10,406.78 | 764,410 | 2.82 | 315,511 | 2.22 | 16.59 | 39 |
| 33 | 11-Jul | 534.95 | 539.50 | 518.60 | 521.25 | 527.52 | -2.42 | 10,286.40 | 965,614 | 3.56 | 438,724 | 3.09 | 23.14 | 54 |
| 34 | 10-Jul | 519.65 | 535.05 | 518.15 | 534.15 | 529.75 | 3.25 | 10,540.97 | 1,162,772 | 4.29 | 621,916 | 4.38 | 32.95 | 76 |
| 35 | 09-Jul | 509.10 | 533.50 | 508.45 | 517.35 | 521.51 | 2.00 | 10,209.44 | 1,198,174 | 4.42 | 501,339 | 3.53 | 26.15 | 61 |
| 36 | 08-Jul | 512.90 | 516.90 | 502.05 | 507.20 | 507.91 | -1.12 | 10,009.14 | 450,605 | 1.66 | 207,570 | 1.46 | 10.54 | 25 |
| 37 | 07-Jul | 520.05 | 526.05 | 511.50 | 512.95 | 518.27 | -0.85 | 10,122.61 | 594,850 | 2.19 | 242,089 | 1.70 | 12.55 | 30 |
| 38 | 04-Jul | 514.90 | 521.90 | 504.30 | 517.35 | 514.23 | 0.80 | 10,209.44 | 774,144 | 2.85 | 278,152 | 1.96 | 14.30 | 34 |
| 39 | 03-Jul | 516.00 | 521.75 | 510.45 | 513.25 | 515.20 | -0.30 | 10,128.53 | 424,817 | 1.57 | 219,194 | 1.54 | 11.29 | 27 |
| 40 | 02-Jul | 531.80 | 538.00 | 511.65 | 514.80 | 520.47 | -2.66 | 10,159.12 | 855,139 | 3.15 | 435,346 | 3.06 | 22.66 | 53 |
| 41 | 01-Jul | 517.00 | 531.80 | 516.95 | 528.85 | 526.87 | 2.76 | 10,436.38 | 1,177,759 | 4.34 | 691,690 | 4.87 | 36.44 | 84 |
| 42 | 30-Jun | 498.00 | 520.00 | 498.00 | 514.65 | 511.96 | 3.95 | 10,156.16 | 1,492,413 | 5.50 | 708,132 | 4.98 | 36.25 | 86 |
| 43 | 27-Jun | 499.85 | 502.40 | 492.00 | 495.10 | 496.01 | -0.41 | 9,770.36 | 611,539 | 2.25 | 325,775 | 2.29 | 16.16 | 40 |
| 44 | 26-Jun | 501.00 | 504.50 | 495.05 | 497.15 | 498.74 | -0.28 | 9,810.81 | 469,554 | 1.73 | 245,167 | 1.73 | 12.23 | 30 |
| 45 | 25-Jun | 497.05 | 506.45 | 494.40 | 498.55 | 499.98 | 1.06 | 9,838.44 | 835,594 | 3.08 | 348,582 | 2.45 | 17.43 | 43 |
| 46 | 24-Jun | 485.00 | 503.55 | 483.55 | 493.30 | 494.13 | 3.11 | 9,734.84 | 1,177,525 | 4.34 | 491,559 | 3.46 | 24.29 | 60 |
| 47 | 23-Jun | 466.65 | 482.00 | 466.65 | 478.40 | 476.55 | -0.06 | 9,440.80 | 553,877 | 2.04 | 217,125 | 1.53 | 10.35 | 27 |
| 48 | 20-Jun | 467.90 | 487.70 | 467.00 | 478.70 | 479.17 | 2.31 | 9,446.72 | 920,364 | 3.39 | 360,356 | 2.54 | 17.27 | 44 |
| 49 | 19-Jun | 481.05 | 483.20 | 465.00 | 467.90 | 471.16 | -2.65 | 9,233.59 | 925,684 | 3.41 | 407,669 | 2.87 | 19.21 | 50 |
| 50 | 18-Jun | 486.00 | 492.50 | 477.25 | 480.65 | 483.94 | -1.31 | 9,485.20 | 558,238 | 2.06 | 242,034 | 1.70 | 11.71 | 30 |
| 51 | 17-Jun | 497.00 | 501.00 | 486.00 | 487.05 | 491.75 | -2.03 | 9,611.50 | 574,414 | 2.12 | 301,828 | 2.12 | 14.84 | 37 |
| 52 | 16-Jun | 494.00 | 502.00 | 477.00 | 497.15 | 489.74 | -0.33 | 9,810.81 | 813,860 | 3.00 | 305,039 | 2.15 | 14.94 | 37 |
| 53 | 13-Jun | 495.00 | 507.15 | 485.10 | 498.80 | 498.33 | -1.80 | 9,843.37 | 872,333 | 3.21 | 409,216 | 2.88 | 20.39 | 50 |
| 54 | 12-Jun | 530.75 | 533.20 | 505.55 | 507.95 | 517.43 | -4.04 | 10,023.94 | 1,219,891 | 4.50 | 552,072 | 3.89 | 28.57 | 68 |
| 55 | 11-Jun | 520.50 | 544.95 | 519.65 | 529.35 | 533.92 | 2.15 | 10,446.25 | 2,154,981 | 7.94 | 906,883 | 6.38 | 48.42 | 111 |
| 56 | 10-Jun | 519.05 | 524.50 | 514.80 | 518.20 | 519.24 | 0.81 | 10,226.21 | 654,582 | 2.41 | 345,372 | 2.43 | 17.93 | 42 |
| 57 | 09-Jun | 523.00 | 528.80 | 510.40 | 514.05 | 519.63 | -1.08 | 10,144.32 | 1,178,679 | 4.34 | 595,864 | 4.19 | 30.96 | 73 |
| 58 | 06-Jun | 510.00 | 528.40 | 507.15 | 519.65 | 517.59 | 3.22 | 10,254.83 | 2,881,843 | 10.62 | 984,864 | 6.93 | 50.98 | 120 |
| 59 | 05-Jun | 505.55 | 511.90 | 499.60 | 503.45 | 505.89 | -0.42 | 9,935.14 | 1,122,314 | 4.14 | 455,827 | 3.21 | 23.06 | 56 |
| 60 | 04-Jun | 482.05 | 506.15 | 480.00 | 505.55 | 502.18 | 4.88 | 9,976.58 | 3,147,412 | 11.60 | 1,151,242 | 8.10 | 57.81 | 141 |
| 61 | 03-Jun | 494.70 | 496.00 | 481.00 | 482.05 | 486.39 | -1.91 | 9,512.83 | 526,093 | 1.94 | 312,090 | 2.20 | 15.18 | 38 |
| 62 | 02-Jun | 495.00 | 497.00 | 484.10 | 491.45 | 491.35 | 0.74 | 9,698.33 | 788,377 | 2.91 | 368,216 | 2.59 | 18.09 | 45 |
| 63 | 30-May | 494.00 | 503.50 | 484.00 | 487.85 | 494.43 | -0.85 | 9,627.28 | 1,659,119 | 6.11 | 723,951 | 5.10 | 35.79 | 89 |
| 64 | 29-May | 472.15 | 492.05 | 466.30 | 492.05 | 483.68 | 4.99 | 9,710.17 | 1,783,200 | 6.57 | 742,055 | 5.22 | 35.89 | 91 |
| 65 | 28-May | 473.40 | 474.30 | 467.00 | 468.65 | 470.52 | -0.11 | 9,248.39 | 400,244 | 1.47 | 233,419 | 1.64 | 10.98 | 29 |
| 66 | 27-May | 471.65 | 475.00 | 463.10 | 469.15 | 468.15 | -0.21 | 9,258.26 | 500,721 | 1.85 | 234,222 | 1.65 | 10.97 | 29 |
| 67 | 26-May | 468.00 | 486.00 | 467.60 | 470.15 | 473.52 | 1.41 | 9,277.99 | 597,815 | 2.20 | 321,845 | 2.27 | 15.24 | 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