| Macro-sector: Utilities | Band: 5 | High52 Price: 563.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Power | Lot Size: 1 | High52 Date: 16-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 5; VWAP21: 374.74 | Low52 Price: 335.65 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 197,341,073 | Low52 Date: 09-Mar-2026 | SHP: 49.49 / 8.19 / 0.62 / 41.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 45 | ||||
| High/Low Price | Quarter: 864.8 / 313.4 | Month: 514.0 / 386.8 | Week: 401.0 / 377.3 | Day: 394.8 / 383.95 | Sis67: 59 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 386.50 | 394.80 | 383.95 | 388.20 | 389.32 | -0.55 | 7,660.78 | 690,348 | 2.01 | 232,220 | 1.75 | 9.04 | 28 |
| 2 | 06-Apr | 387.20 | 393.40 | 377.55 | 390.35 | 387.09 | 0.81 | 7,703.21 | 989,668 | 2.88 | 259,781 | 1.96 | 10.06 | 32 |
| 3 | 02-Apr | 377.20 | 392.40 | 366.00 | 387.20 | 381.22 | -0.13 | 7,641.05 | 873,495 | 2.55 | 231,133 | 1.74 | 8.81 | 28 |
| 4 | 01-Apr | 367.55 | 395.90 | 362.00 | 387.70 | 381.33 | 10.39 | 7,650.91 | 1,626,302 | 4.74 | 457,088 | 3.45 | 17.43 | 56 |
| 5 | 30-Mar | 366.00 | 366.20 | 350.00 | 351.20 | 356.92 | -4.73 | 6,930.62 | 1,127,850 | 3.29 | 503,446 | 3.80 | 17.97 | 61 |
| 6 | 27-Mar | 383.95 | 387.00 | 366.55 | 368.65 | 374.33 | -3.98 | 7,274.98 | 1,363,702 | 3.98 | 614,237 | 4.63 | 22.99 | 75 |
| 7 | 25-Mar | 382.00 | 388.55 | 378.00 | 383.95 | 384.56 | 2.25 | 7,576.91 | 1,029,421 | 3.00 | 517,722 | 3.91 | 19.91 | 63 |
| 8 | 24-Mar | 371.60 | 379.50 | 359.70 | 375.50 | 369.31 | 4.90 | 7,410.16 | 1,131,002 | 3.30 | 368,720 | 2.78 | 13.62 | 45 |
| 9 | 23-Mar | 373.25 | 375.00 | 356.00 | 357.95 | 362.01 | -5.30 | 7,063.82 | 930,222 | 2.71 | 408,737 | 3.08 | 14.80 | 50 |
| 10 | 20-Mar | 381.25 | 386.50 | 376.10 | 378.00 | 381.06 | 1.03 | 7,459.00 | 661,990 | 1.93 | 172,625 | 1.30 | 6.58 | 21 |
| 11 | 19-Mar | 378.50 | 392.95 | 373.00 | 374.15 | 382.67 | -2.88 | 7,383.52 | 1,107,458 | 3.23 | 282,707 | 2.13 | 10.82 | 34 |
| 12 | 18-Mar | 382.10 | 390.90 | 378.25 | 385.25 | 385.26 | 0.88 | 7,602.56 | 906,686 | 2.64 | 261,724 | 1.97 | 10.08 | 32 |
| 13 | 17-Mar | 381.00 | 394.20 | 374.10 | 381.90 | 382.89 | 0.42 | 7,536.46 | 1,657,828 | 4.83 | 376,374 | 2.84 | 14.41 | 46 |
| 14 | 16-Mar | 401.65 | 403.80 | 369.25 | 380.30 | 380.68 | -5.30 | 7,504.88 | 2,460,060 | 7.17 | 541,222 | 4.08 | 20.60 | 66 |
| 15 | 13-Mar | 404.05 | 422.55 | 388.30 | 401.60 | 405.63 | 1.75 | 7,925.22 | 12,514,041 | 36.48 | 929,885 | 7.01 | 37.72 | 113 |
| 16 | 12-Mar | 363.70 | 431.30 | 351.20 | 394.70 | 406.26 | 8.52 | 7,789.05 | 15,664,570 | 45.66 | 1,416,942 | 10.69 | 57.56 | 172 |
| 17 | 11-Mar | 360.00 | 373.00 | 359.20 | 363.70 | 365.82 | 2.03 | 7,177.29 | 897,559 | 2.62 | 328,452 | 2.48 | 12.02 | 40 |
| 18 | 10-Mar | 348.00 | 358.00 | 339.45 | 356.45 | 349.20 | 5.09 | 7,034.22 | 1,140,449 | 3.32 | 465,152 | 3.51 | 16.24 | 57 |
| 19 | 09-Mar | 340.95 | 344.90 | 335.65 | 339.20 | 338.80 | -3.10 | 6,693.81 | 834,198 | 2.43 | 389,719 | 2.94 | 13.20 | 47 |
| 20 | 06-Mar | 350.00 | 359.25 | 349.00 | 350.05 | 353.87 | -0.45 | 6,907.92 | 639,176 | 1.86 | 252,731 | 1.91 | 8.94 | 31 |
| 21 | 05-Mar | 352.00 | 356.40 | 346.65 | 351.65 | 351.40 | 1.19 | 6,939.50 | 632,318 | 1.84 | 268,303 | 2.02 | 9.43 | 33 |
| 22 | 04-Mar | 356.85 | 357.70 | 345.05 | 347.50 | 350.01 | -3.95 | 6,857.60 | 952,209 | 2.78 | 448,514 | 3.38 | 15.70 | 55 |
| 23 | 02-Mar | 363.05 | 377.70 | 356.85 | 361.80 | 364.91 | -6.31 | 7,139.80 | 1,376,202 | 4.01 | 554,126 | 4.18 | 20.22 | 68 |
| 24 | 27-Feb | 382.00 | 389.95 | 377.30 | 386.15 | 382.65 | 0.84 | 7,620.33 | 611,084 | 1.78 | 266,050 | 2.01 | 10.18 | 33 |
| 25 | 26-Feb | 383.70 | 388.90 | 381.70 | 382.95 | 384.62 | -0.18 | 7,557.18 | 343,040 | 1.00 | 141,703 | 1.07 | 5.45 | 17 |
| 26 | 25-Feb | 386.90 | 391.00 | 380.60 | 383.65 | 384.63 | -0.53 | 7,570.99 | 493,085 | 1.44 | 201,288 | 1.52 | 7.74 | 25 |
| 27 | 24-Feb | 392.00 | 392.00 | 380.65 | 385.70 | 386.32 | -2.16 | 7,611.45 | 739,620 | 2.16 | 307,479 | 2.32 | 11.88 | 38 |
| 28 | 23-Feb | 397.95 | 401.00 | 392.00 | 394.20 | 395.66 | -0.81 | 7,779.19 | 411,618 | 1.20 | 168,538 | 1.27 | 6.67 | 21 |
| 29 | 20-Feb | 394.00 | 399.80 | 392.40 | 397.40 | 397.10 | 0.65 | 7,842.33 | 428,668 | 1.25 | 150,704 | 1.14 | 5.98 | 18 |
| 30 | 19-Feb | 405.00 | 408.20 | 392.00 | 394.85 | 399.09 | -2.36 | 7,792.01 | 666,916 | 1.94 | 293,681 | 2.22 | 11.72 | 36 |
| 31 | 18-Feb | 405.00 | 413.05 | 402.55 | 404.40 | 407.06 | -0.70 | 7,980.47 | 663,499 | 1.93 | 202,940 | 1.53 | 8.26 | 25 |
| 32 | 17-Feb | 404.50 | 409.85 | 403.95 | 407.25 | 407.10 | 0.65 | 8,036.72 | 391,358 | 1.14 | 132,575 | 1.00 | 5.40 | 16 |
| 33 | 16-Feb | 402.85 | 406.00 | 399.05 | 404.60 | 402.94 | 0.43 | 7,984.42 | 404,590 | 1.18 | 136,085 | 1.03 | 5.48 | 17 |
| 34 | 13-Feb | 398.55 | 407.00 | 398.55 | 402.85 | 403.69 | -2.23 | 7,949.89 | 589,253 | 1.72 | 212,226 | 1.60 | 8.57 | 26 |
| 35 | 12-Feb | 421.00 | 421.05 | 410.00 | 412.05 | 414.25 | -2.33 | 8,131.44 | 576,877 | 1.68 | 234,274 | 1.77 | 9.70 | 29 |
| 36 | 11-Feb | 422.00 | 424.00 | 416.05 | 421.90 | 420.40 | 0.27 | 8,325.82 | 594,891 | 1.73 | 232,239 | 1.75 | 9.76 | 28 |
| 37 | 10-Feb | 421.35 | 427.50 | 418.90 | 420.75 | 422.31 | 0.44 | 8,303.13 | 1,055,083 | 3.08 | 378,714 | 2.86 | 15.99 | 46 |
| 38 | 09-Feb | 404.85 | 429.30 | 402.50 | 418.90 | 418.72 | 4.20 | 8,266.62 | 1,729,752 | 5.04 | 556,825 | 4.20 | 23.32 | 68 |
| 39 | 06-Feb | 404.00 | 405.00 | 396.45 | 402.00 | 399.70 | -0.80 | 7,933.00 | 645,677 | 1.88 | 247,956 | 1.87 | 9.91 | 30 |
| 40 | 05-Feb | 411.50 | 411.90 | 404.10 | 405.25 | 407.39 | -1.69 | 7,997.25 | 576,477 | 1.68 | 198,965 | 1.50 | 8.11 | 24 |
| 41 | 04-Feb | 401.00 | 417.35 | 396.30 | 412.20 | 408.24 | 2.63 | 8,134.40 | 1,755,959 | 5.12 | 793,438 | 5.98 | 32.39 | 97 |
| 42 | 03-Feb | 415.00 | 417.50 | 398.10 | 401.65 | 401.96 | 2.49 | 7,926.20 | 1,340,651 | 3.91 | 562,561 | 4.24 | 22.61 | 69 |
| 43 | 02-Feb | 391.10 | 398.40 | 381.15 | 391.90 | 388.28 | 0.01 | 7,733.80 | 1,029,697 | 3.00 | 345,441 | 2.61 | 13.41 | 42 |
| 44 | 01-Feb | 397.70 | 410.95 | 383.00 | 391.85 | 400.35 | -0.99 | 7,732.81 | 1,057,997 | 3.08 | 274,145 | 2.07 | 10.98 | 34 |
| 45 | 30-Jan | 400.00 | 401.55 | 389.00 | 395.75 | 395.02 | -1.15 | 7,809.77 | 1,315,304 | 3.83 | 511,011 | 3.85 | 20.19 | 63 |
| 46 | 29-Jan | 410.00 | 420.40 | 398.00 | 400.35 | 405.66 | -1.40 | 7,900.55 | 1,552,641 | 4.53 | 534,790 | 4.03 | 21.69 | 65 |
| 47 | 28-Jan | 410.25 | 416.95 | 395.60 | 406.05 | 408.17 | -0.71 | 8,013.03 | 1,625,763 | 4.74 | 556,222 | 4.20 | 22.70 | 68 |
| 48 | 27-Jan | 412.80 | 417.15 | 400.00 | 408.95 | 407.95 | -0.27 | 8,070.26 | 1,534,415 | 4.47 | 313,645 | 2.37 | 12.80 | 38 |
| 49 | 23-Jan | 435.00 | 435.00 | 406.10 | 410.05 | 419.19 | -5.53 | 8,091.97 | 1,150,571 | 3.35 | 393,665 | 2.97 | 16.50 | 48 |
| 50 | 22-Jan | 440.35 | 449.00 | 429.35 | 434.05 | 436.78 | 0.60 | 8,565.59 | 1,193,009 | 3.48 | 269,580 | 2.03 | 11.77 | 33 |
| 51 | 21-Jan | 440.00 | 458.55 | 419.80 | 431.45 | 435.83 | -2.57 | 8,514.28 | 4,782,182 | 13.94 | 703,146 | 5.30 | 30.65 | 86 |
| 52 | 20-Jan | 445.35 | 456.00 | 437.15 | 442.85 | 446.36 | 0.08 | 8,739.25 | 2,146,269 | 6.26 | 405,461 | 3.06 | 18.10 | 50 |
| 53 | 19-Jan | 443.00 | 445.80 | 436.00 | 442.50 | 440.10 | -0.27 | 8,732.34 | 799,897 | 2.33 | 223,487 | 1.69 | 9.84 | 27 |
| 54 | 16-Jan | 435.00 | 454.45 | 435.00 | 443.70 | 444.80 | 2.48 | 8,756.02 | 2,084,294 | 6.08 | 378,008 | 2.85 | 16.81 | 46 |
| 55 | 14-Jan | 445.80 | 448.65 | 431.25 | 432.95 | 438.60 | -3.37 | 8,543.88 | 994,201 | 2.90 | 313,302 | 2.36 | 13.74 | 38 |
| 56 | 13-Jan | 466.60 | 469.35 | 443.20 | 448.05 | 454.72 | 1.50 | 8,841.87 | 3,029,232 | 8.83 | 340,188 | 2.57 | 15.47 | 42 |
| 57 | 12-Jan | 447.00 | 451.20 | 432.60 | 441.45 | 441.43 | -1.24 | 8,711.62 | 1,512,952 | 4.41 | 355,321 | 2.68 | 15.68 | 44 |
| 58 | 09-Jan | 460.10 | 468.15 | 443.00 | 447.00 | 455.39 | -3.46 | 8,821.00 | 1,371,498 | 4.00 | 309,668 | 2.34 | 14.10 | 38 |
| 59 | 08-Jan | 485.15 | 486.00 | 460.00 | 463.00 | 471.37 | -4.95 | 9,136.00 | 1,330,091 | 3.88 | 384,926 | 2.90 | 18.14 | 47 |
| 60 | 07-Jan | 475.00 | 491.80 | 469.05 | 487.10 | 483.05 | 2.44 | 9,612.48 | 1,610,708 | 4.70 | 396,744 | 2.99 | 19.16 | 49 |
| 61 | 06-Jan | 492.50 | 492.50 | 470.00 | 475.50 | 481.07 | -3.17 | 9,383.57 | 1,224,878 | 3.57 | 334,331 | 2.52 | 16.08 | 41 |
| 62 | 05-Jan | 486.10 | 507.00 | 486.10 | 491.05 | 496.28 | 1.22 | 9,690.43 | 3,140,277 | 9.15 | 540,145 | 4.07 | 26.81 | 66 |
| 63 | 02-Jan | 485.60 | 492.85 | 475.60 | 485.15 | 485.22 | -0.02 | 9,574.00 | 3,537,933 | 10.31 | 448,780 | 3.39 | 21.78 | 55 |
| 64 | 01-Jan | 501.80 | 505.45 | 476.60 | 485.25 | 492.79 | -3.47 | 9,575.98 | 6,738,406 | 19.64 | 889,715 | 6.71 | 43.84 | 109 |
| 65 | 31-Dec | 474.15 | 514.00 | 467.50 | 502.70 | 499.58 | 6.01 | 9,920.34 | 41,916,294 | 122.19 | 3,543,194 | 26.73 | 177.01 | 434 |
| 66 | 30-Dec | 415.00 | 485.00 | 407.00 | 474.20 | 463.41 | 17.13 | 9,357.91 | 35,794,668 | 104.35 | 3,599,047 | 27.15 | 166.78 | 441 |
| 67 | 29-Dec | 416.95 | 418.90 | 402.00 | 404.85 | 408.20 | -2.77 | 7,989.35 | 658,536 | 1.92 | 369,677 | 2.79 | 15.09 | 45 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS