| Macro-sector: Utilities | Band: 20 | High52 Price: 735.0 | Mkt_Cap Category: Small-Cap |
| Sector: Power | Lot Size: 1 | High52 Date: 15-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 1; VWAP21: 557.41 | Low52 Price: 396.3 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 283,001,276 | Low52 Date: 07-Apr-2025 | SHP: 50.1 / 10.36 / 0.38 / 39.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 12 | ||||
| High/Low Price | Quarter: 1,014.9 / 356.05 | Month: 587.05 / 512.0 | Week: 605.45 / 563.05 | Day: 568.95 / 556.95 | Sis67: 12 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 563.00 | 568.95 | 556.95 | 563.20 | 564.23 | -0.08 | 15,938.63 | 134,182 | 1.51 | 62,967 | 1.82 | 3.55 | 6 |
| 2 | 06-Apr | 565.15 | 565.45 | 550.10 | 563.65 | 558.48 | 0.63 | 15,951.37 | 130,244 | 1.47 | 53,608 | 1.55 | 2.99 | 5 |
| 3 | 02-Apr | 551.05 | 562.00 | 541.75 | 560.10 | 552.42 | -0.60 | 15,850.90 | 213,467 | 2.41 | 74,397 | 2.15 | 4.11 | 7 |
| 4 | 01-Apr | 545.00 | 580.65 | 543.00 | 563.50 | 556.60 | 6.03 | 15,947.12 | 267,644 | 3.02 | 124,975 | 3.62 | 6.96 | 11 |
| 5 | 30-Mar | 549.95 | 549.95 | 529.00 | 531.45 | 538.05 | -3.38 | 15,040.10 | 261,626 | 2.95 | 156,399 | 4.53 | 8.42 | 14 |
| 6 | 27-Mar | 567.95 | 568.70 | 547.00 | 550.05 | 556.42 | -3.87 | 15,566.49 | 234,138 | 2.64 | 123,740 | 3.58 | 6.89 | 11 |
| 7 | 25-Mar | 568.40 | 577.80 | 563.00 | 572.20 | 573.21 | 1.83 | 16,193.33 | 367,618 | 4.14 | 200,424 | 5.80 | 11.49 | 18 |
| 8 | 24-Mar | 558.30 | 565.95 | 546.55 | 561.90 | 558.39 | 3.21 | 15,901.84 | 322,145 | 3.63 | 165,490 | 4.79 | 9.24 | 15 |
| 9 | 23-Mar | 545.15 | 552.65 | 537.00 | 544.45 | 543.28 | -1.64 | 15,408.00 | 385,863 | 4.35 | 192,646 | 5.58 | 10.47 | 17 |
| 10 | 20-Mar | 549.85 | 564.00 | 548.00 | 553.50 | 554.71 | 1.64 | 15,664.12 | 229,464 | 2.59 | 133,689 | 3.87 | 7.42 | 12 |
| 11 | 19-Mar | 557.00 | 558.95 | 542.50 | 544.55 | 550.28 | -3.70 | 15,410.83 | 376,749 | 4.25 | 191,943 | 5.56 | 10.56 | 17 |
| 12 | 18-Mar | 551.25 | 569.00 | 551.25 | 565.50 | 564.04 | 2.58 | 16,003.72 | 228,297 | 2.57 | 104,379 | 3.02 | 5.89 | 9 |
| 13 | 17-Mar | 544.00 | 553.60 | 536.35 | 551.30 | 547.42 | 2.44 | 15,601.86 | 214,749 | 2.42 | 71,973 | 2.08 | 3.94 | 6 |
| 14 | 16-Mar | 547.95 | 554.05 | 529.65 | 538.15 | 539.85 | -2.46 | 15,229.71 | 302,117 | 3.40 | 155,750 | 4.51 | 8.41 | 14 |
| 15 | 13-Mar | 568.00 | 572.90 | 545.00 | 551.70 | 556.25 | -4.14 | 15,613.18 | 327,896 | 3.69 | 184,143 | 5.33 | 10.24 | 17 |
| 16 | 12-Mar | 560.00 | 582.50 | 553.60 | 575.50 | 574.81 | 1.45 | 16,286.72 | 301,092 | 3.39 | 131,504 | 3.81 | 7.56 | 12 |
| 17 | 11-Mar | 567.90 | 589.00 | 564.45 | 567.30 | 576.75 | 0.40 | 16,054.66 | 344,255 | 3.88 | 138,137 | 4.00 | 7.97 | 12 |
| 18 | 10-Mar | 555.15 | 569.00 | 554.45 | 565.05 | 560.70 | 3.63 | 15,990.99 | 170,888 | 1.93 | 77,469 | 2.24 | 4.34 | 7 |
| 19 | 09-Mar | 553.25 | 553.30 | 531.90 | 545.25 | 541.02 | -3.82 | 15,430.64 | 291,498 | 3.28 | 133,742 | 3.87 | 7.24 | 12 |
| 20 | 06-Mar | 570.00 | 578.60 | 563.60 | 566.90 | 570.25 | -1.16 | 16,043.34 | 190,191 | 2.14 | 84,799 | 2.45 | 4.84 | 8 |
| 21 | 05-Mar | 567.85 | 576.85 | 561.80 | 573.55 | 568.45 | 2.22 | 16,231.54 | 231,379 | 2.61 | 115,723 | 3.35 | 6.58 | 10 |
| 22 | 04-Mar | 566.50 | 585.00 | 549.70 | 561.10 | 564.38 | -2.71 | 15,879.20 | 339,817 | 3.83 | 136,438 | 3.95 | 7.70 | 12 |
| 23 | 02-Mar | 563.05 | 583.95 | 560.00 | 576.75 | 575.81 | -3.16 | 16,322.10 | 345,875 | 3.90 | 193,710 | 5.61 | 11.15 | 17 |
| 24 | 27-Feb | 604.90 | 604.90 | 591.50 | 595.60 | 595.74 | -0.91 | 16,855.56 | 243,507 | 2.74 | 124,535 | 3.60 | 7.42 | 11 |
| 25 | 26-Feb | 582.35 | 605.45 | 581.35 | 601.05 | 597.06 | 3.06 | 17,009.79 | 571,916 | 6.44 | 223,760 | 6.48 | 13.36 | 20 |
| 26 | 25-Feb | 576.00 | 584.90 | 571.60 | 583.20 | 577.94 | 0.97 | 16,504.63 | 280,611 | 3.16 | 138,684 | 4.01 | 8.02 | 13 |
| 27 | 24-Feb | 563.05 | 581.00 | 563.05 | 577.60 | 573.38 | 1.84 | 16,346.15 | 283,510 | 3.19 | 115,692 | 3.35 | 6.63 | 10 |
| 28 | 23-Feb | 568.95 | 579.70 | 564.00 | 567.15 | 570.48 | -0.03 | 16,050.42 | 319,691 | 3.60 | 137,141 | 3.97 | 7.82 | 12 |
| 29 | 20-Feb | 552.00 | 575.00 | 549.30 | 567.30 | 565.63 | 2.96 | 16,054.66 | 426,422 | 4.81 | 139,692 | 4.04 | 7.90 | 13 |
| 30 | 19-Feb | 566.90 | 567.70 | 549.00 | 551.00 | 556.97 | -2.46 | 15,593.00 | 181,196 | 2.04 | 86,303 | 2.50 | 4.81 | 8 |
| 31 | 18-Feb | 559.00 | 570.00 | 557.00 | 564.90 | 563.48 | 1.20 | 15,986.74 | 202,605 | 2.28 | 85,603 | 2.48 | 4.82 | 8 |
| 32 | 17-Feb | 550.90 | 563.75 | 550.10 | 558.20 | 556.54 | 0.85 | 15,797.13 | 234,246 | 2.64 | 109,739 | 3.18 | 6.11 | 10 |
| 33 | 16-Feb | 550.00 | 558.00 | 546.00 | 553.50 | 551.40 | -0.17 | 15,664.12 | 88,741 | 1.00 | 34,550 | 1.00 | 1.91 | 3 |
| 34 | 13-Feb | 562.95 | 562.95 | 550.35 | 554.45 | 555.32 | -2.21 | 15,691.01 | 141,744 | 1.60 | 77,543 | 2.24 | 4.31 | 7 |
| 35 | 12-Feb | 572.70 | 574.00 | 564.30 | 567.00 | 568.95 | -0.53 | 16,046.00 | 209,870 | 2.36 | 99,299 | 2.87 | 5.65 | 9 |
| 36 | 11-Feb | 570.00 | 576.90 | 565.70 | 570.00 | 570.74 | -0.32 | 16,131.00 | 247,687 | 2.79 | 115,345 | 3.34 | 6.58 | 10 |
| 37 | 10-Feb | 581.85 | 584.00 | 569.00 | 571.85 | 574.19 | -1.23 | 16,183.43 | 245,731 | 2.77 | 127,352 | 3.69 | 7.31 | 11 |
| 38 | 09-Feb | 562.40 | 589.35 | 561.00 | 579.00 | 578.17 | 2.94 | 16,385.00 | 446,796 | 5.03 | 221,430 | 6.41 | 12.80 | 20 |
| 39 | 06-Feb | 559.10 | 568.00 | 554.00 | 562.45 | 559.83 | 0.18 | 15,917.41 | 186,608 | 2.10 | 60,424 | 1.75 | 3.38 | 5 |
| 40 | 05-Feb | 579.90 | 580.85 | 550.10 | 561.45 | 562.79 | -2.82 | 15,889.11 | 616,240 | 6.94 | 174,865 | 5.06 | 9.84 | 16 |
| 41 | 04-Feb | 571.95 | 580.50 | 567.70 | 577.75 | 575.10 | 1.25 | 16,350.40 | 200,346 | 2.26 | 95,820 | 2.77 | 5.51 | 9 |
| 42 | 03-Feb | 578.50 | 579.55 | 561.90 | 570.60 | 570.01 | 3.37 | 16,148.05 | 253,779 | 2.86 | 129,464 | 3.75 | 7.38 | 12 |
| 43 | 02-Feb | 529.00 | 556.65 | 522.55 | 552.00 | 538.38 | 3.35 | 15,621.00 | 306,015 | 3.45 | 129,503 | 3.75 | 6.97 | 12 |
| 44 | 01-Feb | 560.90 | 574.00 | 528.00 | 534.10 | 547.54 | -5.28 | 15,115.10 | 323,298 | 3.64 | 137,316 | 3.97 | 7.52 | 12 |
| 45 | 30-Jan | 552.20 | 570.80 | 550.00 | 563.90 | 563.13 | 2.12 | 15,958.44 | 311,297 | 3.51 | 122,346 | 3.54 | 6.89 | 11 |
| 46 | 29-Jan | 558.30 | 560.00 | 545.30 | 552.20 | 550.75 | -1.09 | 15,627.33 | 149,419 | 1.68 | 68,431 | 1.98 | 3.77 | 6 |
| 47 | 28-Jan | 533.00 | 560.85 | 530.50 | 558.30 | 552.64 | 4.44 | 15,799.96 | 380,300 | 4.29 | 165,610 | 4.79 | 9.15 | 15 |
| 48 | 27-Jan | 533.20 | 540.00 | 520.20 | 534.55 | 528.82 | 0.72 | 15,127.83 | 283,483 | 3.19 | 133,131 | 3.85 | 7.04 | 12 |
| 49 | 23-Jan | 553.75 | 553.80 | 527.30 | 530.75 | 537.35 | -3.50 | 15,020.29 | 352,103 | 3.97 | 197,881 | 5.73 | 10.63 | 18 |
| 50 | 22-Jan | 540.90 | 558.00 | 537.95 | 550.00 | 550.80 | 3.45 | 15,565.00 | 356,011 | 4.01 | 132,291 | 3.83 | 7.29 | 12 |
| 51 | 21-Jan | 535.55 | 543.30 | 526.85 | 531.65 | 534.82 | -0.73 | 15,045.76 | 223,098 | 2.51 | 91,556 | 2.65 | 4.90 | 8 |
| 52 | 20-Jan | 555.05 | 556.00 | 529.15 | 535.55 | 544.00 | -3.67 | 15,156.13 | 400,161 | 4.51 | 201,219 | 5.82 | 10.00 | 18 |
| 53 | 19-Jan | 562.70 | 564.05 | 550.00 | 555.95 | 553.72 | -1.70 | 15,733.46 | 198,125 | 2.23 | 89,025 | 2.58 | 4.93 | 8 |
| 54 | 16-Jan | 570.30 | 574.70 | 564.50 | 565.55 | 568.00 | -0.64 | 16,005.14 | 133,915 | 1.51 | 69,928 | 2.02 | 3.00 | 6 |
| 55 | 14-Jan | 560.60 | 572.50 | 560.60 | 569.20 | 569.45 | 1.31 | 16,108.43 | 177,096 | 2.00 | 95,328 | 2.76 | 5.43 | 9 |
| 56 | 13-Jan | 570.45 | 574.90 | 558.00 | 561.85 | 564.79 | -1.17 | 15,900.43 | 163,096 | 1.84 | 57,857 | 1.67 | 3.27 | 5 |
| 57 | 12-Jan | 580.00 | 582.50 | 562.00 | 568.50 | 569.25 | -2.28 | 16,088.62 | 265,801 | 3.00 | 111,570 | 3.23 | 6.35 | 10 |
| 58 | 09-Jan | 582.00 | 595.45 | 574.40 | 581.75 | 584.99 | -0.67 | 16,463.60 | 302,992 | 3.41 | 120,002 | 3.47 | 7.02 | 11 |
| 59 | 08-Jan | 600.00 | 612.00 | 581.30 | 585.70 | 597.11 | -2.84 | 16,575.38 | 424,100 | 4.78 | 194,418 | 5.63 | 11.61 | 18 |
| 60 | 07-Jan | 609.80 | 615.00 | 597.05 | 602.80 | 607.02 | -1.37 | 17,059.32 | 370,480 | 4.17 | 120,153 | 3.48 | 7.29 | 11 |
| 61 | 06-Jan | 586.00 | 627.00 | 585.60 | 611.20 | 612.86 | 4.79 | 17,297.04 | 3,721,109 | 41.93 | 476,009 | 13.78 | 29.17 | 43 |
| 62 | 05-Jan | 579.90 | 589.00 | 565.05 | 583.25 | 578.89 | 1.71 | 16,506.05 | 422,219 | 4.76 | 168,631 | 4.88 | 9.76 | 15 |
| 63 | 02-Jan | 565.00 | 574.80 | 563.25 | 573.45 | 571.05 | 1.50 | 16,228.71 | 188,199 | 2.12 | 81,341 | 2.35 | 4.64 | 7 |
| 64 | 01-Jan | 567.10 | 572.40 | 562.00 | 565.00 | 565.47 | -0.42 | 15,989.00 | 116,647 | 1.31 | 62,009 | 1.79 | 3.51 | 6 |
| 65 | 31-Dec | 558.00 | 576.50 | 557.40 | 567.40 | 571.06 | 1.46 | 16,057.49 | 218,706 | 2.46 | 84,068 | 2.43 | 4.80 | 8 |
| 66 | 30-Dec | 551.00 | 580.80 | 549.45 | 559.25 | 565.27 | 1.06 | 15,826.85 | 624,289 | 7.03 | 187,679 | 5.43 | 10.61 | 17 |
| 67 | 29-Dec | 557.65 | 563.90 | 550.00 | 553.40 | 554.43 | -0.35 | 15,661.29 | 124,337 | 1.40 | 59,184 | 1.71 | 3.28 | 5 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS