| Macro-sector: Utilities | Band: 20 | High52 Price: 673.9 | Mkt_Cap Category: Micro-Cap |
| Sector: Power | Lot Size: 1 | High52 Date: 18-Sep-2024 | Bumper: 590.5; Drift%: 0.03 |
| Industry: Power | Face Value: 1; VWAP21: 586.33 | Low52 Price: 356.05 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 283,001,276 | Low52 Date: 14-Feb-2025 | SHP: 50.13 / 9.74 / 0.19 / 39.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 22 | ||||
| High/Low Price | Quarter: 1,014.9 / 356.05 | Month: 495.0 / 421.0 | Week: 624.7 / 590.05 | Day: 595.0 / 588.0 | Sis67: 23 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 595.00 | 595.00 | 588.00 | 590.65 | 590.75 | -0.76 | 16,715.47 | 178,642 | 1.31 | 76,127 | 1.13 | 4.50 | 7 |
| 2 | 10-Jul | 597.35 | 597.90 | 587.00 | 595.15 | 592.28 | -0.08 | 16,842.82 | 241,577 | 1.78 | 94,057 | 1.40 | 5.57 | 8 |
| 3 | 09-Jul | 588.90 | 611.95 | 588.90 | 595.60 | 601.61 | 1.67 | 16,855.56 | 1,210,325 | 8.91 | 260,562 | 3.88 | 15.68 | 23 |
| 4 | 08-Jul | 595.65 | 595.70 | 577.00 | 585.80 | 583.86 | -1.71 | 16,578.21 | 609,228 | 4.48 | 254,197 | 3.79 | 14.84 | 22 |
| 5 | 07-Jul | 614.00 | 614.65 | 594.05 | 596.00 | 601.37 | -2.50 | 16,866.00 | 327,338 | 2.41 | 134,990 | 2.01 | 8.12 | 12 |
| 6 | 04-Jul | 613.35 | 624.70 | 606.00 | 611.30 | 613.94 | -0.35 | 17,299.87 | 517,531 | 3.81 | 185,911 | 2.77 | 11.41 | 16 |
| 7 | 03-Jul | 600.00 | 618.00 | 596.80 | 613.45 | 609.33 | 2.50 | 17,360.71 | 932,534 | 6.86 | 331,332 | 4.94 | 20.19 | 29 |
| 8 | 02-Jul | 594.40 | 606.80 | 590.05 | 598.50 | 597.36 | 0.92 | 16,937.63 | 470,195 | 3.46 | 151,451 | 2.26 | 9.05 | 13 |
| 9 | 01-Jul | 607.45 | 610.60 | 590.50 | 593.05 | 594.86 | -2.26 | 16,783.39 | 498,738 | 3.67 | 254,635 | 3.79 | 15.15 | 23 |
| 10 | 30-Jun | 602.00 | 612.50 | 600.00 | 606.75 | 605.50 | 0.33 | 17,171.10 | 596,481 | 4.39 | 218,784 | 3.26 | 13.25 | 19 |
| 11 | 27-Jun | 596.25 | 609.00 | 587.40 | 604.75 | 600.30 | 2.17 | 17,114.50 | 1,450,835 | 10.68 | 576,337 | 8.59 | 34.60 | 50 |
| 12 | 26-Jun | 597.00 | 598.00 | 580.10 | 591.90 | 588.92 | -0.35 | 16,750.85 | 522,040 | 3.84 | 194,563 | 2.90 | 11.46 | 17 |
| 13 | 25-Jun | 574.90 | 598.70 | 571.55 | 593.95 | 590.40 | 3.97 | 16,808.86 | 1,351,599 | 9.95 | 402,107 | 5.99 | 23.74 | 35 |
| 14 | 24-Jun | 590.00 | 598.00 | 567.95 | 571.25 | 584.01 | -2.31 | 16,166.45 | 1,195,038 | 8.80 | 388,525 | 5.79 | 22.69 | 34 |
| 15 | 23-Jun | 565.00 | 589.90 | 561.70 | 584.75 | 580.65 | 3.20 | 16,548.50 | 2,009,861 | 14.79 | 489,558 | 7.29 | 28.43 | 42 |
| 16 | 20-Jun | 545.70 | 577.00 | 544.55 | 566.60 | 566.08 | 3.85 | 16,034.85 | 2,879,388 | 21.20 | 821,991 | 12.24 | 46.53 | 71 |
| 17 | 19-Jun | 552.05 | 572.95 | 538.05 | 545.60 | 555.46 | -1.13 | 15,440.55 | 1,099,015 | 8.09 | 228,456 | 3.40 | 12.69 | 20 |
| 18 | 18-Jun | 562.00 | 563.95 | 547.95 | 551.85 | 556.67 | -2.40 | 15,617.43 | 856,298 | 6.30 | 207,347 | 3.09 | 11.54 | 18 |
| 19 | 17-Jun | 578.30 | 581.45 | 560.00 | 565.40 | 567.07 | -1.46 | 16,000.89 | 801,793 | 5.90 | 255,932 | 3.81 | 14.51 | 22 |
| 20 | 16-Jun | 557.50 | 598.80 | 555.20 | 573.75 | 582.84 | 3.43 | 16,237.20 | 9,890,044 | 72.80 | 728,779 | 10.86 | 42.48 | 63 |
| 21 | 13-Jun | 545.20 | 559.00 | 535.55 | 554.70 | 549.63 | -0.99 | 15,698.08 | 1,206,634 | 8.88 | 288,145 | 4.29 | 15.84 | 25 |
| 22 | 12-Jun | 532.00 | 582.00 | 529.75 | 560.25 | 567.06 | 6.18 | 15,855.15 | 12,627,694 | 92.95 | 1,209,610 | 18.02 | 68.59 | 104 |
| 23 | 11-Jun | 523.60 | 542.00 | 522.00 | 527.65 | 533.03 | 1.18 | 14,932.56 | 795,056 | 5.85 | 276,678 | 4.12 | 14.75 | 24 |
| 24 | 10-Jun | 533.00 | 533.00 | 518.30 | 521.50 | 524.68 | -1.39 | 14,758.52 | 319,159 | 2.35 | 170,241 | 2.54 | 8.93 | 15 |
| 25 | 09-Jun | 524.55 | 536.00 | 522.45 | 528.85 | 528.81 | 1.13 | 14,966.52 | 441,968 | 3.25 | 183,479 | 2.73 | 9.70 | 16 |
| 26 | 06-Jun | 530.00 | 532.30 | 518.40 | 522.95 | 523.91 | -1.47 | 14,799.55 | 438,382 | 3.23 | 191,899 | 2.86 | 10.05 | 17 |
| 27 | 05-Jun | 533.00 | 539.75 | 528.05 | 530.75 | 533.88 | 0.18 | 15,020.29 | 974,098 | 7.17 | 283,742 | 4.23 | 15.15 | 24 |
| 28 | 04-Jun | 490.00 | 554.15 | 487.75 | 529.80 | 536.58 | 8.27 | 14,993.41 | 13,705,236 | 100.88 | 1,125,773 | 16.77 | 60.41 | 97 |
| 29 | 03-Jun | 483.35 | 504.30 | 477.00 | 489.35 | 494.96 | 0.94 | 13,848.67 | 722,457 | 5.32 | 295,871 | 4.41 | 14.64 | 26 |
| 30 | 02-Jun | 493.25 | 499.00 | 481.00 | 484.80 | 491.84 | -1.54 | 13,719.90 | 343,233 | 2.53 | 168,142 | 2.50 | 8.27 | 15 |
| 31 | 30-May | 476.80 | 495.00 | 475.15 | 492.40 | 487.95 | 3.90 | 13,934.98 | 1,047,894 | 7.71 | 496,633 | 7.40 | 24.23 | 43 |
| 32 | 29-May | 458.75 | 478.00 | 456.45 | 473.90 | 472.90 | 3.30 | 13,411.43 | 656,571 | 4.83 | 331,441 | 4.94 | 15.67 | 29 |
| 33 | 28-May | 454.70 | 462.00 | 452.00 | 458.75 | 456.18 | 1.19 | 12,982.68 | 143,620 | 1.06 | 85,623 | 1.28 | 3.91 | 7 |
| 34 | 27-May | 454.40 | 461.10 | 451.40 | 453.35 | 454.71 | -0.18 | 12,829.86 | 135,851 | 1.00 | 67,132 | 1.00 | 3.05 | 6 |
| 35 | 26-May | 456.55 | 462.95 | 449.50 | 454.15 | 455.24 | -0.10 | 12,852.50 | 234,172 | 1.72 | 114,168 | 1.70 | 5.20 | 10 |
| 36 | 23-May | 457.00 | 462.40 | 453.10 | 454.60 | 456.97 | -1.30 | 12,865.24 | 159,488 | 1.17 | 69,235 | 1.03 | 3.16 | 6 |
| 37 | 22-May | 454.50 | 466.60 | 454.50 | 460.60 | 461.44 | 0.05 | 13,035.04 | 158,543 | 1.17 | 68,608 | 1.02 | 3.17 | 6 |
| 38 | 21-May | 453.10 | 465.00 | 451.00 | 460.35 | 458.56 | 1.85 | 13,027.96 | 269,063 | 1.98 | 130,014 | 1.94 | 5.96 | 11 |
| 39 | 20-May | 462.25 | 465.70 | 450.00 | 452.00 | 457.41 | -1.89 | 12,791.00 | 192,671 | 1.42 | 102,995 | 1.53 | 4.71 | 9 |
| 40 | 19-May | 475.00 | 477.75 | 454.00 | 460.70 | 462.32 | -2.82 | 13,037.87 | 872,773 | 6.42 | 431,968 | 6.43 | 19.97 | 37 |
| 41 | 16-May | 476.00 | 484.00 | 468.50 | 474.05 | 476.81 | 0.35 | 13,415.68 | 927,354 | 6.83 | 272,951 | 4.07 | 13.01 | 24 |
| 42 | 15-May | 469.55 | 475.00 | 463.50 | 472.40 | 470.02 | 1.60 | 13,368.98 | 293,846 | 2.16 | 163,218 | 2.43 | 7.67 | 14 |
| 43 | 14-May | 476.00 | 478.40 | 463.00 | 464.95 | 468.59 | -1.47 | 13,158.14 | 424,155 | 3.12 | 235,679 | 3.51 | 11.04 | 20 |
| 44 | 13-May | 469.00 | 475.00 | 459.40 | 471.90 | 466.48 | 1.66 | 13,354.83 | 628,012 | 4.62 | 285,579 | 4.25 | 13.32 | 25 |
| 45 | 12-May | 451.65 | 469.00 | 445.80 | 464.20 | 458.26 | 7.84 | 13,136.92 | 381,778 | 2.81 | 168,361 | 2.51 | 7.72 | 15 |
| 46 | 09-May | 424.05 | 434.85 | 421.00 | 430.45 | 426.13 | -0.46 | 12,181.79 | 249,442 | 1.84 | 101,784 | 1.52 | 4.34 | 9 |
| 47 | 08-May | 445.60 | 453.95 | 431.00 | 432.45 | 441.83 | -1.74 | 12,238.39 | 346,900 | 2.55 | 192,469 | 2.87 | 8.50 | 17 |
| 48 | 07-May | 425.00 | 449.90 | 425.00 | 440.10 | 440.07 | 1.45 | 12,454.89 | 769,394 | 5.66 | 324,023 | 4.83 | 14.26 | 28 |
| 49 | 06-May | 464.00 | 467.55 | 430.10 | 433.80 | 444.09 | -6.04 | 12,276.60 | 488,872 | 3.60 | 235,838 | 3.51 | 10.47 | 20 |
| 50 | 05-May | 458.50 | 465.55 | 445.30 | 461.70 | 456.97 | 0.35 | 13,066.17 | 508,887 | 3.75 | 171,403 | 2.55 | 7.83 | 15 |
| 51 | 02-May | 459.30 | 470.00 | 446.65 | 460.10 | 457.93 | 1.13 | 13,020.89 | 421,853 | 3.11 | 108,402 | 1.61 | 4.96 | 9 |
| 52 | 30-Apr | 476.50 | 477.75 | 450.75 | 454.95 | 462.42 | -4.77 | 12,875.14 | 565,124 | 4.16 | 265,681 | 3.96 | 12.29 | 23 |
| 53 | 29-Apr | 475.20 | 483.70 | 469.80 | 477.75 | 475.35 | 0.81 | 13,520.39 | 224,583 | 1.65 | 78,073 | 1.16 | 3.71 | 7 |
| 54 | 28-Apr | 479.95 | 483.90 | 471.05 | 473.90 | 475.45 | -1.10 | 13,411.43 | 264,156 | 1.94 | 85,384 | 1.27 | 4.06 | 7 |
| 55 | 25-Apr | 472.05 | 499.40 | 462.85 | 479.15 | 482.19 | 2.04 | 13,560.01 | 3,104,530 | 22.85 | 403,229 | 6.01 | 19.44 | 35 |
| 56 | 24-Apr | 492.60 | 492.70 | 468.00 | 469.55 | 474.69 | -4.68 | 13,288.32 | 702,411 | 5.17 | 348,811 | 5.20 | 16.56 | 30 |
| 57 | 23-Apr | 490.00 | 503.95 | 489.00 | 492.60 | 494.28 | 1.33 | 13,940.64 | 415,719 | 3.06 | 195,141 | 2.91 | 9.65 | 17 |
| 58 | 22-Apr | 482.05 | 492.55 | 480.05 | 486.15 | 486.54 | 0.87 | 13,758.11 | 311,387 | 2.29 | 111,647 | 1.66 | 5.43 | 10 |
| 59 | 21-Apr | 473.80 | 485.45 | 471.00 | 481.95 | 480.63 | 2.54 | 13,639.25 | 298,683 | 2.20 | 105,553 | 1.57 | 5.07 | 9 |
| 60 | 17-Apr | 484.50 | 493.25 | 465.50 | 470.00 | 474.88 | -2.60 | 13,301.00 | 676,701 | 4.98 | 295,796 | 4.41 | 14.05 | 26 |
| 61 | 16-Apr | 490.70 | 490.75 | 479.00 | 482.55 | 483.98 | -1.65 | 13,656.23 | 381,607 | 2.81 | 148,599 | 2.21 | 7.19 | 13 |
| 62 | 15-Apr | 487.00 | 496.00 | 482.40 | 490.65 | 488.60 | 1.07 | 13,885.46 | 556,711 | 4.10 | 205,699 | 3.06 | 10.05 | 18 |
| 63 | 11-Apr | 465.00 | 489.95 | 464.85 | 485.45 | 480.36 | 6.38 | 13,738.30 | 1,251,779 | 9.21 | 476,619 | 7.10 | 22.89 | 41 |
| 64 | 09-Apr | 466.00 | 473.70 | 452.50 | 456.35 | 458.91 | -2.41 | 12,914.76 | 343,902 | 2.53 | 136,265 | 2.03 | 6.25 | 12 |
| 65 | 08-Apr | 476.60 | 489.50 | 449.00 | 467.60 | 463.83 | 1.00 | 13,233.14 | 638,768 | 4.70 | 187,552 | 2.79 | 8.70 | 16 |
| 66 | 07-Apr | 396.30 | 467.05 | 396.30 | 462.95 | 449.21 | -6.54 | 13,101.54 | 1,042,429 | 7.67 | 292,501 | 4.36 | 13.14 | 25 |
| 67 | 04-Apr | 525.00 | 525.00 | 489.50 | 495.35 | 500.64 | -5.64 | 14,018.47 | 585,538 | 4.31 | 224,298 | 3.34 | 11.23 | 19 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS