| Macro-sector: Utilities | Band: 5 | High52 Price: 588.8 | Mkt_Cap Category: Micro-Cap |
| Sector: Power | Lot Size: 1 | High52 Date: 03-Jan-2025 | Bumper: 532.0; Drift%: -9.49 |
| Industry: Power | Face Value: 5; VWAP21: 499.00 | Low52 Price: 313.4 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 197,341,073 | Low52 Date: 29-Jan-2025 | SHP: 48.67 / 9.16 / 0.77 / 41.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 51 | ||||
| High/Low Price | Quarter: 864.8 / 313.4 | Month: 504.5 / 435.0 | Week: 537.8 / 511.55 | Day: 492.45 / 484.0 | Sis67: 39 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 486.85 | 492.45 | 484.00 | 485.90 | 488.04 | -0.08 | 9,588.80 | 465,743 | 1.80 | 193,718 | 1.80 | 9.45 | 24 |
| 2 | 11-Nov | 483.00 | 495.50 | 483.00 | 486.30 | 488.52 | 0.41 | 9,596.70 | 708,242 | 2.74 | 307,955 | 2.85 | 15.04 | 37 |
| 3 | 10-Nov | 513.15 | 515.65 | 482.00 | 484.30 | 494.76 | -3.76 | 9,557.23 | 857,423 | 3.31 | 388,099 | 3.60 | 19.20 | 47 |
| 4 | 07-Nov | 509.45 | 527.00 | 493.00 | 503.20 | 507.90 | -1.48 | 9,930.20 | 3,044,021 | 11.76 | 611,323 | 5.67 | 31.05 | 73 |
| 5 | 06-Nov | 528.20 | 529.20 | 508.05 | 510.75 | 517.48 | -4.00 | 10,079.20 | 834,439 | 3.22 | 372,953 | 3.46 | 19.30 | 45 |
| 6 | 04-Nov | 540.00 | 540.30 | 527.40 | 532.05 | 535.42 | -1.25 | 10,499.53 | 473,856 | 1.83 | 235,493 | 2.18 | 12.61 | 28 |
| 7 | 03-Nov | 535.00 | 542.25 | 532.00 | 538.80 | 537.21 | 0.65 | 10,632.74 | 812,974 | 3.14 | 419,202 | 3.89 | 22.52 | 50 |
| 8 | 31-Oct | 533.55 | 537.80 | 527.10 | 535.30 | 533.41 | 0.17 | 10,563.67 | 802,175 | 3.10 | 314,755 | 2.92 | 16.79 | 38 |
| 9 | 30-Oct | 531.00 | 536.00 | 525.05 | 534.40 | 531.05 | 0.51 | 10,545.91 | 1,062,842 | 4.10 | 542,693 | 5.03 | 28.82 | 65 |
| 10 | 29-Oct | 524.45 | 535.60 | 518.05 | 531.70 | 527.46 | 1.73 | 10,492.62 | 1,605,843 | 6.20 | 744,350 | 6.90 | 39.26 | 89 |
| 11 | 28-Oct | 520.00 | 524.30 | 514.00 | 522.65 | 519.94 | 0.09 | 10,314.03 | 793,319 | 3.06 | 436,863 | 4.05 | 22.71 | 52 |
| 12 | 27-Oct | 516.80 | 524.95 | 511.55 | 522.20 | 518.04 | 0.87 | 10,305.15 | 1,117,195 | 4.31 | 484,494 | 4.49 | 25.10 | 58 |
| 13 | 24-Oct | 510.60 | 520.00 | 503.70 | 517.70 | 512.31 | 1.79 | 10,216.35 | 1,054,551 | 4.07 | 472,466 | 4.38 | 24.20 | 57 |
| 14 | 23-Oct | 505.50 | 514.00 | 493.00 | 508.60 | 501.25 | 0.69 | 10,036.77 | 1,000,340 | 3.86 | 460,913 | 4.27 | 23.10 | 55 |
| 15 | 21-Oct | 500.05 | 509.50 | 500.05 | 505.10 | 505.32 | 1.71 | 9,967.70 | 609,700 | 2.35 | 403,124 | 3.74 | 20.37 | 48 |
| 16 | 20-Oct | 482.45 | 498.00 | 478.80 | 496.60 | 491.61 | 3.79 | 9,799.96 | 1,654,449 | 6.39 | 586,847 | 5.44 | 28.85 | 70 |
| 17 | 17-Oct | 461.95 | 481.05 | 460.10 | 478.45 | 471.39 | 4.07 | 9,441.78 | 1,474,987 | 5.70 | 507,782 | 4.71 | 23.94 | 61 |
| 18 | 16-Oct | 450.00 | 464.00 | 447.35 | 459.75 | 455.05 | 2.41 | 9,072.76 | 580,746 | 2.24 | 287,875 | 2.67 | 13.10 | 35 |
| 19 | 15-Oct | 450.30 | 454.00 | 445.05 | 448.95 | 448.83 | -0.43 | 8,859.63 | 315,591 | 1.22 | 124,301 | 1.15 | 5.58 | 15 |
| 20 | 14-Oct | 450.80 | 456.00 | 443.00 | 450.90 | 450.02 | 0.03 | 8,898.11 | 604,152 | 2.33 | 235,352 | 2.18 | 10.59 | 28 |
| 21 | 13-Oct | 442.00 | 454.00 | 435.45 | 450.75 | 444.07 | 1.84 | 8,895.15 | 833,939 | 3.22 | 263,833 | 2.45 | 11.72 | 32 |
| 22 | 10-Oct | 423.40 | 449.00 | 423.40 | 442.60 | 439.24 | 4.93 | 8,734.32 | 2,147,391 | 8.29 | 592,006 | 5.49 | 26.00 | 71 |
| 23 | 09-Oct | 425.00 | 425.55 | 419.00 | 421.80 | 421.55 | -0.76 | 8,323.85 | 602,162 | 2.33 | 282,152 | 2.61 | 11.89 | 34 |
| 24 | 08-Oct | 431.00 | 431.80 | 421.05 | 425.05 | 425.74 | -1.61 | 8,387.98 | 543,619 | 2.10 | 269,848 | 2.50 | 11.49 | 32 |
| 25 | 07-Oct | 443.00 | 444.20 | 431.00 | 432.00 | 435.49 | -2.48 | 8,525.00 | 456,599 | 1.76 | 249,699 | 2.31 | 10.87 | 30 |
| 26 | 06-Oct | 453.25 | 456.15 | 441.50 | 443.00 | 445.16 | -2.12 | 8,742.00 | 707,851 | 2.73 | 471,147 | 4.37 | 20.97 | 56 |
| 27 | 03-Oct | 449.70 | 459.00 | 445.05 | 452.60 | 452.29 | 1.54 | 8,931.66 | 733,098 | 2.83 | 393,574 | 3.65 | 17.80 | 47 |
| 28 | 01-Oct | 440.40 | 448.85 | 436.85 | 445.75 | 442.23 | 1.66 | 8,796.48 | 383,360 | 1.48 | 160,890 | 1.49 | 7.12 | 19 |
| 29 | 30-Sep | 441.85 | 448.90 | 436.70 | 438.45 | 441.92 | -0.78 | 8,652.42 | 258,933 | 1.00 | 107,898 | 1.00 | 4.77 | 13 |
| 30 | 29-Sep | 449.90 | 451.05 | 435.00 | 441.90 | 443.36 | -1.23 | 8,720.50 | 582,742 | 2.25 | 232,720 | 2.16 | 10.32 | 28 |
| 31 | 26-Sep | 472.55 | 474.40 | 444.05 | 447.40 | 454.04 | -4.92 | 8,829.04 | 773,092 | 2.99 | 385,297 | 3.57 | 17.49 | 46 |
| 32 | 25-Sep | 474.80 | 488.70 | 467.70 | 470.55 | 476.20 | 1.15 | 9,285.88 | 1,553,193 | 6.00 | 420,309 | 3.90 | 20.02 | 50 |
| 33 | 24-Sep | 475.00 | 478.15 | 464.05 | 465.20 | 468.72 | -2.57 | 9,180.31 | 434,154 | 1.68 | 219,361 | 2.03 | 10.28 | 26 |
| 34 | 23-Sep | 480.35 | 482.25 | 474.95 | 477.45 | 476.63 | -0.60 | 9,422.05 | 449,157 | 1.73 | 333,028 | 3.09 | 15.87 | 40 |
| 35 | 22-Sep | 481.30 | 489.20 | 477.05 | 480.35 | 483.28 | -0.20 | 9,479.28 | 407,664 | 1.57 | 190,561 | 1.77 | 9.21 | 23 |
| 36 | 19-Sep | 475.10 | 484.00 | 475.10 | 481.30 | 479.34 | 0.09 | 9,498.03 | 321,680 | 1.24 | 158,172 | 1.47 | 7.58 | 19 |
| 37 | 18-Sep | 490.00 | 490.90 | 480.10 | 480.85 | 483.34 | -1.27 | 9,489.15 | 367,339 | 1.42 | 213,187 | 1.98 | 10.30 | 26 |
| 38 | 17-Sep | 489.40 | 491.85 | 484.00 | 487.05 | 487.24 | 0.10 | 9,611.50 | 295,653 | 1.14 | 143,773 | 1.33 | 7.01 | 17 |
| 39 | 16-Sep | 481.65 | 490.95 | 481.65 | 486.55 | 486.83 | 1.25 | 9,601.63 | 303,270 | 1.17 | 138,516 | 1.28 | 6.74 | 17 |
| 40 | 15-Sep | 483.45 | 489.40 | 479.10 | 480.55 | 482.95 | -0.37 | 9,483.23 | 372,365 | 1.44 | 174,634 | 1.62 | 8.43 | 21 |
| 41 | 12-Sep | 481.25 | 487.20 | 480.60 | 482.35 | 482.67 | 0.36 | 9,518.75 | 368,553 | 1.42 | 251,623 | 2.33 | 12.15 | 30 |
| 42 | 11-Sep | 482.90 | 486.00 | 478.80 | 480.60 | 482.09 | -0.24 | 9,484.21 | 276,035 | 1.07 | 151,926 | 1.41 | 7.32 | 18 |
| 43 | 10-Sep | 478.00 | 488.00 | 478.00 | 481.75 | 483.25 | 1.07 | 9,506.91 | 306,874 | 1.19 | 153,876 | 1.43 | 7.44 | 18 |
| 44 | 09-Sep | 485.00 | 487.80 | 474.65 | 476.65 | 479.70 | -1.72 | 9,406.26 | 364,376 | 1.41 | 203,203 | 1.88 | 9.75 | 24 |
| 45 | 08-Sep | 489.60 | 493.90 | 483.75 | 485.00 | 487.08 | -0.38 | 9,571.00 | 364,726 | 1.41 | 180,090 | 1.67 | 8.77 | 22 |
| 46 | 05-Sep | 489.00 | 492.10 | 482.80 | 486.85 | 486.24 | -0.51 | 9,607.55 | 368,544 | 1.42 | 151,008 | 1.40 | 7.34 | 18 |
| 47 | 04-Sep | 503.90 | 504.50 | 487.60 | 489.35 | 495.12 | -1.42 | 9,656.89 | 358,776 | 1.39 | 182,610 | 1.69 | 9.04 | 22 |
| 48 | 03-Sep | 492.80 | 501.90 | 492.55 | 496.40 | 497.63 | 0.88 | 9,796.01 | 552,773 | 2.13 | 302,106 | 2.80 | 15.03 | 36 |
| 49 | 02-Sep | 492.95 | 498.40 | 487.55 | 492.05 | 493.76 | 0.02 | 9,710.17 | 319,351 | 1.23 | 117,019 | 1.08 | 5.78 | 14 |
| 50 | 01-Sep | 484.00 | 493.50 | 484.00 | 491.95 | 488.25 | 2.23 | 9,708.19 | 370,997 | 1.43 | 169,127 | 1.57 | 8.26 | 20 |
| 51 | 29-Aug | 483.35 | 491.00 | 479.25 | 481.20 | 484.07 | -0.44 | 9,496.05 | 514,371 | 1.99 | 195,420 | 1.81 | 9.46 | 23 |
| 52 | 28-Aug | 498.00 | 498.30 | 481.10 | 483.35 | 488.54 | -3.00 | 9,538.48 | 514,756 | 1.99 | 255,679 | 2.37 | 12.49 | 31 |
| 53 | 26-Aug | 509.00 | 510.40 | 495.15 | 498.30 | 499.86 | -2.29 | 9,833.51 | 697,570 | 2.69 | 336,709 | 3.12 | 16.83 | 40 |
| 54 | 25-Aug | 522.00 | 533.00 | 508.35 | 510.00 | 517.60 | -1.71 | 10,064.00 | 1,057,955 | 4.09 | 439,395 | 4.07 | 22.74 | 53 |
| 55 | 22-Aug | 518.00 | 523.40 | 512.55 | 518.85 | 518.67 | 0.32 | 10,239.04 | 449,679 | 1.74 | 192,397 | 1.78 | 9.98 | 23 |
| 56 | 21-Aug | 522.05 | 530.90 | 516.00 | 517.20 | 522.08 | -0.83 | 10,206.48 | 504,226 | 1.95 | 267,489 | 2.48 | 13.97 | 32 |
| 57 | 20-Aug | 534.05 | 536.40 | 520.15 | 521.55 | 524.23 | -2.25 | 10,292.32 | 487,155 | 1.88 | 291,049 | 2.70 | 15.26 | 35 |
| 58 | 19-Aug | 515.85 | 536.60 | 514.00 | 533.55 | 529.72 | 3.58 | 10,529.13 | 1,161,634 | 4.49 | 693,231 | 6.42 | 36.72 | 83 |
| 59 | 18-Aug | 518.00 | 526.95 | 513.85 | 515.10 | 519.46 | 1.27 | 10,165.04 | 526,315 | 2.03 | 244,365 | 2.26 | 12.69 | 29 |
| 60 | 14-Aug | 515.45 | 519.00 | 507.00 | 508.65 | 510.03 | -1.32 | 10,037.75 | 453,879 | 1.75 | 251,833 | 2.33 | 12.84 | 30 |
| 61 | 13-Aug | 517.80 | 523.10 | 513.05 | 515.45 | 517.13 | 0.12 | 10,171.95 | 508,658 | 1.96 | 244,239 | 2.26 | 12.63 | 29 |
| 62 | 12-Aug | 527.00 | 534.95 | 513.90 | 514.85 | 522.45 | -2.02 | 10,160.11 | 706,301 | 2.73 | 311,489 | 2.89 | 16.27 | 37 |
| 63 | 11-Aug | 506.00 | 538.55 | 505.15 | 525.45 | 526.13 | 3.75 | 10,369.29 | 1,343,417 | 5.19 | 556,306 | 5.16 | 29.27 | 68 |
| 64 | 08-Aug | 515.00 | 516.25 | 505.05 | 506.45 | 509.52 | -1.23 | 9,994.34 | 524,977 | 2.03 | 246,707 | 2.29 | 12.57 | 30 |
| 65 | 07-Aug | 528.05 | 529.15 | 509.00 | 512.75 | 516.71 | -3.63 | 10,118.66 | 921,771 | 3.56 | 422,279 | 3.91 | 21.82 | 52 |
| 66 | 06-Aug | 534.05 | 536.60 | 513.65 | 532.05 | 524.62 | -0.08 | 10,499.53 | 1,056,587 | 4.08 | 444,912 | 4.12 | 23.34 | 54 |
| 67 | 05-Aug | 541.95 | 552.00 | 508.35 | 532.50 | 531.67 | -1.30 | 10,508.41 | 3,639,219 | 14.05 | 824,106 | 7.64 | 43.82 | 101 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS