| Macro-sector: Utilities | Band: 20 | High52 Price: 710.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Power | Lot Size: 1 | High52 Date: 21-Aug-2025 | Bumper: 596.0; Drift%: 9.17 |
| Industry: Power | Face Value: 1; VWAP21: 623.03 | Low52 Price: 356.05 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 283,001,276 | Low52 Date: 14-Feb-2025 | SHP: 50.13 / 10.26 / 0.4 / 39.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 32 | ||||
| High/Low Price | Quarter: 1,014.9 / 356.05 | Month: 641.0 / 577.0 | Week: 631.0 / 572.25 | Day: 680.2 / 648.0 | Sis67: 27 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 661.00 | 680.20 | 648.00 | 656.20 | 664.12 | -0.55 | 18,570.54 | 792,573 | 5.83 | 200,402 | 2.99 | 13.31 | 18 |
| 2 | 26-Aug | 671.00 | 674.50 | 655.00 | 659.80 | 662.60 | -1.82 | 18,672.42 | 650,656 | 4.79 | 280,173 | 4.17 | 18.56 | 25 |
| 3 | 25-Aug | 670.00 | 696.00 | 662.50 | 672.05 | 677.86 | 0.03 | 19,019.10 | 1,755,023 | 12.92 | 475,366 | 7.08 | 32.22 | 43 |
| 4 | 22-Aug | 675.00 | 680.00 | 660.25 | 671.85 | 669.38 | -0.50 | 19,013.44 | 2,411,502 | 17.75 | 398,686 | 5.94 | 26.69 | 36 |
| 5 | 21-Aug | 597.35 | 710.00 | 596.00 | 675.25 | 674.86 | 13.04 | 19,109.66 | 18,638,726 | 137.20 | 1,638,882 | 24.41 | 110.60 | 148 |
| 6 | 20-Aug | 596.00 | 599.40 | 589.35 | 597.35 | 594.83 | 0.89 | 16,905.08 | 391,431 | 2.88 | 230,219 | 3.43 | 13.69 | 21 |
| 7 | 19-Aug | 579.50 | 596.15 | 576.00 | 592.10 | 587.64 | 2.24 | 16,756.51 | 410,356 | 3.02 | 223,724 | 3.33 | 13.15 | 20 |
| 8 | 18-Aug | 581.60 | 588.00 | 574.05 | 579.15 | 581.10 | -0.42 | 16,390.02 | 504,007 | 3.71 | 245,286 | 3.65 | 14.25 | 22 |
| 9 | 14-Aug | 615.25 | 627.00 | 572.25 | 581.60 | 593.10 | -5.48 | 16,459.35 | 1,579,006 | 11.62 | 552,465 | 8.23 | 32.77 | 50 |
| 10 | 13-Aug | 621.10 | 625.90 | 613.05 | 615.35 | 617.30 | -1.11 | 17,414.48 | 225,410 | 1.66 | 106,721 | 1.59 | 6.59 | 10 |
| 11 | 12-Aug | 628.95 | 631.00 | 614.95 | 622.25 | 622.49 | -0.58 | 17,609.75 | 310,740 | 2.29 | 166,942 | 2.49 | 10.39 | 15 |
| 12 | 11-Aug | 606.00 | 628.35 | 604.10 | 625.85 | 618.95 | 3.22 | 17,711.63 | 502,732 | 3.70 | 214,621 | 3.20 | 13.28 | 19 |
| 13 | 08-Aug | 608.10 | 614.00 | 602.30 | 606.35 | 607.75 | -0.16 | 17,159.78 | 220,937 | 1.63 | 98,286 | 1.46 | 5.97 | 9 |
| 14 | 07-Aug | 602.00 | 612.00 | 594.40 | 607.30 | 602.17 | -0.02 | 17,186.67 | 344,883 | 2.54 | 117,705 | 1.75 | 7.09 | 10 |
| 15 | 06-Aug | 614.50 | 623.00 | 602.20 | 607.45 | 610.98 | -1.07 | 17,190.91 | 407,836 | 3.00 | 188,212 | 2.80 | 11.50 | 17 |
| 16 | 05-Aug | 620.05 | 624.35 | 611.25 | 614.05 | 615.42 | -0.91 | 17,377.69 | 213,752 | 1.57 | 97,268 | 1.45 | 5.99 | 9 |
| 17 | 04-Aug | 618.00 | 629.45 | 610.65 | 619.70 | 620.23 | -0.19 | 17,537.59 | 333,050 | 2.45 | 119,825 | 1.78 | 7.43 | 11 |
| 18 | 01-Aug | 628.05 | 639.00 | 615.00 | 620.90 | 629.91 | -1.37 | 17,571.55 | 557,675 | 4.11 | 222,799 | 3.32 | 14.03 | 20 |
| 19 | 31-Jul | 603.00 | 634.15 | 592.00 | 629.55 | 623.56 | 3.19 | 17,816.35 | 1,056,962 | 7.78 | 410,819 | 6.12 | 25.62 | 36 |
| 20 | 30-Jul | 610.05 | 623.95 | 603.05 | 610.10 | 611.53 | 1.07 | 17,265.91 | 920,837 | 6.78 | 354,961 | 5.29 | 21.71 | 31 |
| 21 | 29-Jul | 600.95 | 607.00 | 585.35 | 603.65 | 597.86 | 0.50 | 17,083.37 | 309,465 | 2.28 | 137,342 | 2.05 | 8.21 | 12 |
| 22 | 28-Jul | 615.05 | 621.50 | 596.45 | 600.65 | 606.70 | -1.89 | 16,998.47 | 556,674 | 4.10 | 231,064 | 3.44 | 14.02 | 20 |
| 23 | 25-Jul | 635.60 | 636.00 | 605.50 | 612.20 | 617.78 | -3.22 | 17,325.34 | 771,045 | 5.68 | 243,210 | 3.62 | 15.03 | 22 |
| 24 | 24-Jul | 634.75 | 641.00 | 625.20 | 632.55 | 634.78 | 0.30 | 17,901.25 | 656,058 | 4.83 | 300,905 | 4.48 | 19.10 | 27 |
| 25 | 23-Jul | 611.50 | 637.00 | 608.00 | 630.65 | 629.60 | 3.23 | 17,847.48 | 1,731,173 | 12.74 | 514,532 | 7.66 | 32.39 | 46 |
| 26 | 22-Jul | 610.00 | 619.00 | 606.10 | 610.90 | 613.45 | 0.70 | 17,288.55 | 358,876 | 2.64 | 134,603 | 2.01 | 8.26 | 12 |
| 27 | 21-Jul | 608.05 | 610.00 | 589.20 | 606.65 | 603.28 | -0.43 | 17,168.27 | 326,978 | 2.41 | 123,235 | 1.84 | 7.43 | 11 |
| 28 | 18-Jul | 613.50 | 623.25 | 603.10 | 609.25 | 610.56 | -1.09 | 17,241.85 | 445,967 | 3.28 | 187,467 | 2.79 | 11.45 | 17 |
| 29 | 17-Jul | 618.00 | 623.80 | 611.20 | 615.95 | 618.29 | 0.64 | 17,431.46 | 871,052 | 6.41 | 343,783 | 5.12 | 21.26 | 30 |
| 30 | 16-Jul | 604.00 | 615.85 | 600.75 | 612.05 | 611.44 | 1.34 | 17,321.09 | 546,554 | 4.02 | 255,352 | 3.80 | 15.61 | 23 |
| 31 | 15-Jul | 606.65 | 616.85 | 601.00 | 603.95 | 608.96 | -0.08 | 17,091.86 | 414,802 | 3.05 | 153,257 | 2.28 | 9.33 | 14 |
| 32 | 14-Jul | 589.95 | 608.00 | 586.00 | 604.45 | 597.31 | 2.34 | 17,106.01 | 347,020 | 2.55 | 139,985 | 2.09 | 8.36 | 12 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS