| 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: 602.66 | Low52 Price: 356.05 | Barrier: 637.7; Drift%: -16.98 |
| Basic Industry: Power Generation | Total Equity: 283,001,276 | Low52 Date: 14-Feb-2025 | SHP: 50.13 / 10.38 / 0.46 / 39.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 20 | ||||
| High/Low Price | Quarter: 1,014.9 / 356.05 | Month: 735.0 / 645.0 | Week: 636.45 / 592.3 | Day: 560.8 / 541.0 | Sis67: 21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 558.00 | 560.80 | 541.00 | 545.15 | 551.80 | -2.30 | 15,427.81 | 367,796 | 7.96 | 210,713 | 7.19 | 11.63 | 19 |
| 2 | 11-Nov | 542.35 | 565.00 | 533.70 | 558.00 | 550.00 | 2.80 | 15,791.00 | 755,431 | 16.35 | 315,351 | 10.76 | 17.00 | 28 |
| 3 | 10-Nov | 570.00 | 570.25 | 538.30 | 542.80 | 548.32 | -5.29 | 15,361.31 | 1,432,755 | 31.00 | 728,103 | 24.85 | 39.92 | 66 |
| 4 | 07-Nov | 592.00 | 595.00 | 567.10 | 573.10 | 577.74 | -3.74 | 16,218.80 | 944,322 | 20.44 | 403,871 | 13.78 | 23.33 | 36 |
| 5 | 06-Nov | 612.35 | 612.85 | 592.00 | 595.35 | 598.41 | -2.10 | 16,848.48 | 244,570 | 5.29 | 147,495 | 5.03 | 8.83 | 13 |
| 6 | 04-Nov | 612.95 | 613.90 | 601.50 | 608.15 | 606.01 | 0.01 | 17,210.72 | 225,465 | 4.88 | 133,636 | 4.56 | 8.10 | 12 |
| 7 | 03-Nov | 618.85 | 637.70 | 607.00 | 608.10 | 617.23 | -1.73 | 17,209.31 | 395,467 | 8.56 | 156,405 | 5.34 | 9.65 | 14 |
| 8 | 31-Oct | 623.00 | 624.35 | 617.00 | 618.80 | 620.84 | -0.10 | 17,512.12 | 175,295 | 3.79 | 100,183 | 3.42 | 6.22 | 9 |
| 9 | 30-Oct | 629.75 | 636.45 | 615.40 | 619.45 | 624.28 | -0.90 | 17,530.51 | 249,139 | 5.39 | 136,068 | 4.64 | 8.49 | 12 |
| 10 | 29-Oct | 617.60 | 631.35 | 609.05 | 625.05 | 620.78 | 1.30 | 17,688.99 | 474,308 | 10.26 | 236,914 | 8.08 | 14.71 | 21 |
| 11 | 28-Oct | 613.10 | 622.50 | 609.20 | 617.00 | 617.31 | 0.64 | 17,461.00 | 214,947 | 4.65 | 98,998 | 3.38 | 6.11 | 9 |
| 12 | 27-Oct | 604.00 | 625.00 | 592.30 | 613.05 | 609.74 | 1.30 | 17,349.39 | 523,660 | 11.33 | 206,584 | 7.05 | 12.60 | 19 |
| 13 | 24-Oct | 608.75 | 611.90 | 599.10 | 605.20 | 603.36 | -0.43 | 17,127.24 | 176,925 | 3.83 | 100,710 | 3.44 | 6.08 | 9 |
| 14 | 23-Oct | 616.70 | 617.00 | 605.55 | 607.80 | 611.53 | -0.47 | 17,200.82 | 146,862 | 3.18 | 82,549 | 2.82 | 5.05 | 7 |
| 15 | 21-Oct | 612.85 | 616.70 | 608.95 | 610.65 | 612.52 | 0.39 | 17,281.47 | 46,210 | 1.00 | 29,303 | 1.00 | 1.79 | 3 |
| 16 | 20-Oct | 614.35 | 626.80 | 605.50 | 608.25 | 612.65 | -0.82 | 17,213.55 | 280,016 | 6.06 | 146,097 | 4.99 | 8.95 | 13 |
| 17 | 17-Oct | 620.00 | 620.00 | 609.35 | 613.25 | 614.36 | 0.13 | 17,355.05 | 160,591 | 3.48 | 70,783 | 2.42 | 4.35 | 6 |
| 18 | 16-Oct | 617.05 | 623.70 | 608.85 | 612.45 | 613.52 | 0.20 | 17,332.41 | 201,733 | 4.37 | 95,942 | 3.27 | 5.89 | 9 |
| 19 | 15-Oct | 610.00 | 614.70 | 605.55 | 611.25 | 610.62 | 0.43 | 17,298.45 | 226,182 | 4.89 | 116,666 | 3.98 | 7.12 | 11 |
| 20 | 14-Oct | 622.70 | 628.50 | 605.50 | 608.65 | 611.63 | -2.19 | 17,224.87 | 354,893 | 7.68 | 198,074 | 6.76 | 12.11 | 18 |
| 21 | 13-Oct | 621.00 | 627.80 | 619.45 | 622.30 | 623.19 | -0.34 | 17,611.17 | 149,568 | 3.24 | 67,256 | 2.30 | 4.19 | 6 |
| 22 | 10-Oct | 626.10 | 634.90 | 621.00 | 624.45 | 627.47 | -0.27 | 17,672.01 | 262,040 | 5.67 | 122,592 | 4.18 | 7.69 | 11 |
| 23 | 09-Oct | 629.25 | 631.20 | 617.95 | 626.15 | 623.21 | 0.28 | 17,720.12 | 207,516 | 4.49 | 89,774 | 3.06 | 5.59 | 8 |
| 24 | 08-Oct | 639.90 | 639.90 | 623.00 | 624.40 | 630.09 | -2.02 | 17,670.60 | 235,273 | 5.09 | 121,658 | 4.15 | 7.67 | 11 |
| 25 | 07-Oct | 644.25 | 648.25 | 636.00 | 637.30 | 639.35 | -0.73 | 18,035.67 | 185,463 | 4.01 | 95,362 | 3.25 | 6.10 | 9 |
| 26 | 06-Oct | 650.00 | 650.00 | 631.00 | 642.00 | 639.44 | -1.56 | 18,168.00 | 487,674 | 10.55 | 237,657 | 8.11 | 15.20 | 21 |
| 27 | 03-Oct | 647.50 | 660.00 | 642.00 | 652.15 | 651.12 | 0.91 | 18,455.93 | 377,314 | 8.17 | 173,865 | 5.93 | 11.32 | 16 |
| 28 | 01-Oct | 651.05 | 651.50 | 637.00 | 646.25 | 643.41 | -0.72 | 18,288.96 | 431,827 | 9.34 | 236,687 | 8.08 | 15.23 | 21 |
| 29 | 30-Sep | 668.00 | 670.10 | 645.00 | 650.95 | 652.44 | -2.33 | 18,421.97 | 559,278 | 12.10 | 269,842 | 9.21 | 17.61 | 24 |
| 30 | 29-Sep | 684.55 | 697.95 | 663.50 | 666.45 | 675.93 | -2.44 | 18,860.62 | 412,949 | 8.94 | 177,798 | 6.07 | 12.02 | 16 |
| 31 | 26-Sep | 695.00 | 706.00 | 675.00 | 683.15 | 690.13 | -1.53 | 19,333.23 | 414,651 | 8.97 | 180,532 | 6.16 | 12.46 | 16 |
| 32 | 25-Sep | 703.50 | 714.80 | 685.00 | 693.75 | 700.85 | -1.33 | 19,633.21 | 415,575 | 8.99 | 176,769 | 6.03 | 12.39 | 16 |
| 33 | 24-Sep | 712.05 | 722.60 | 701.00 | 703.10 | 710.59 | -1.02 | 19,897.82 | 290,125 | 6.28 | 115,387 | 3.94 | 8.20 | 10 |
| 34 | 23-Sep | 712.40 | 723.00 | 708.00 | 710.35 | 712.30 | 0.11 | 20,103.00 | 246,646 | 5.34 | 88,791 | 3.03 | 6.32 | 8 |
| 35 | 22-Sep | 712.00 | 727.60 | 708.00 | 709.55 | 716.66 | -1.08 | 20,080.36 | 318,247 | 6.89 | 127,430 | 4.35 | 9.13 | 11 |
| 36 | 19-Sep | 716.95 | 731.70 | 705.00 | 717.30 | 718.99 | 0.38 | 20,299.68 | 962,746 | 20.83 | 289,375 | 9.87 | 20.81 | 26 |
| 37 | 18-Sep | 709.00 | 718.00 | 701.60 | 714.60 | 713.25 | 1.29 | 20,223.27 | 423,724 | 9.17 | 163,393 | 5.58 | 11.65 | 15 |
| 38 | 17-Sep | 716.30 | 720.10 | 702.00 | 705.50 | 708.15 | -1.26 | 19,965.74 | 443,880 | 9.61 | 201,277 | 6.87 | 14.25 | 18 |
| 39 | 16-Sep | 709.90 | 720.00 | 703.70 | 714.50 | 713.61 | 1.35 | 20,220.44 | 515,084 | 11.15 | 190,907 | 6.51 | 13.62 | 17 |
| 40 | 15-Sep | 707.00 | 735.00 | 700.00 | 704.95 | 716.65 | 0.16 | 19,950.17 | 1,187,970 | 25.71 | 356,494 | 12.17 | 25.55 | 32 |
| 41 | 12-Sep | 710.65 | 718.00 | 696.90 | 703.85 | 707.05 | -0.06 | 19,919.04 | 573,649 | 12.41 | 186,640 | 6.37 | 13.20 | 17 |
| 42 | 11-Sep | 694.70 | 708.00 | 693.35 | 704.25 | 703.45 | 1.57 | 19,930.36 | 417,558 | 9.04 | 215,922 | 7.37 | 15.19 | 19 |
| 43 | 10-Sep | 705.00 | 710.95 | 691.00 | 693.35 | 700.61 | -1.10 | 19,621.89 | 423,167 | 9.16 | 197,525 | 6.74 | 13.84 | 18 |
| 44 | 09-Sep | 690.00 | 704.95 | 680.05 | 701.05 | 696.47 | 2.11 | 19,839.80 | 524,365 | 11.35 | 192,173 | 6.56 | 13.38 | 17 |
| 45 | 08-Sep | 685.95 | 691.90 | 676.10 | 686.55 | 686.91 | 1.16 | 19,429.45 | 370,775 | 8.02 | 164,612 | 5.62 | 11.31 | 15 |
| 46 | 05-Sep | 686.60 | 696.00 | 676.00 | 678.65 | 685.62 | -0.43 | 19,205.88 | 503,985 | 10.91 | 218,280 | 7.45 | 14.97 | 20 |
| 47 | 04-Sep | 710.00 | 711.80 | 675.80 | 681.60 | 690.03 | -3.22 | 19,289.37 | 538,992 | 11.66 | 273,034 | 9.32 | 18.84 | 25 |
| 48 | 03-Sep | 707.00 | 721.00 | 700.20 | 704.25 | 711.03 | 0.04 | 19,930.36 | 761,495 | 16.48 | 227,621 | 7.77 | 16.18 | 21 |
| 49 | 02-Sep | 713.00 | 716.45 | 692.00 | 704.00 | 704.44 | -1.04 | 19,923.00 | 776,381 | 16.80 | 295,659 | 10.09 | 20.83 | 27 |
| 50 | 01-Sep | 695.00 | 717.70 | 689.00 | 711.40 | 704.02 | 3.46 | 20,132.71 | 2,217,787 | 47.99 | 646,035 | 22.05 | 45.48 | 58 |
| 51 | 29-Aug | 659.30 | 696.00 | 652.50 | 687.60 | 683.40 | 4.79 | 19,459.17 | 5,258,174 | 113.79 | 786,587 | 26.84 | 53.76 | 71 |
| 52 | 28-Aug | 661.00 | 680.20 | 648.00 | 656.20 | 664.12 | -0.55 | 18,570.54 | 792,573 | 17.15 | 200,402 | 6.84 | 13.31 | 18 |
| 53 | 26-Aug | 671.00 | 674.50 | 655.00 | 659.80 | 662.60 | -1.82 | 18,672.42 | 650,656 | 14.08 | 280,173 | 9.56 | 18.56 | 25 |
| 54 | 25-Aug | 670.00 | 696.00 | 662.50 | 672.05 | 677.86 | 0.03 | 19,019.10 | 1,755,023 | 37.98 | 475,366 | 16.22 | 32.22 | 43 |
| 55 | 22-Aug | 675.00 | 680.00 | 660.25 | 671.85 | 669.38 | -0.50 | 19,013.44 | 2,411,502 | 52.18 | 398,686 | 13.61 | 26.69 | 36 |
| 56 | 21-Aug | 597.35 | 710.00 | 596.00 | 675.25 | 674.86 | 13.04 | 19,109.66 | 18,638,726 | 403.34 | 1,638,882 | 55.93 | 110.60 | 148 |
| 57 | 20-Aug | 596.00 | 599.40 | 589.35 | 597.35 | 594.83 | 0.89 | 16,905.08 | 391,431 | 8.47 | 230,219 | 7.86 | 13.69 | 21 |
| 58 | 19-Aug | 579.50 | 596.15 | 576.00 | 592.10 | 587.64 | 2.24 | 16,756.51 | 410,356 | 8.88 | 223,724 | 7.63 | 13.15 | 20 |
| 59 | 18-Aug | 581.60 | 588.00 | 574.05 | 579.15 | 581.10 | -0.42 | 16,390.02 | 504,007 | 10.91 | 245,286 | 8.37 | 14.25 | 22 |
| 60 | 14-Aug | 615.25 | 627.00 | 572.25 | 581.60 | 593.10 | -5.48 | 16,459.35 | 1,579,006 | 34.17 | 552,465 | 18.85 | 32.77 | 50 |
| 61 | 13-Aug | 621.10 | 625.90 | 613.05 | 615.35 | 617.30 | -1.11 | 17,414.48 | 225,410 | 4.88 | 106,721 | 3.64 | 6.59 | 10 |
| 62 | 12-Aug | 628.95 | 631.00 | 614.95 | 622.25 | 622.49 | -0.58 | 17,609.75 | 310,740 | 6.72 | 166,942 | 5.70 | 10.39 | 15 |
| 63 | 11-Aug | 606.00 | 628.35 | 604.10 | 625.85 | 618.95 | 3.22 | 17,711.63 | 502,732 | 10.88 | 214,621 | 7.32 | 13.28 | 19 |
| 64 | 08-Aug | 608.10 | 614.00 | 602.30 | 606.35 | 607.75 | -0.16 | 17,159.78 | 220,937 | 4.78 | 98,286 | 3.35 | 5.97 | 9 |
| 65 | 07-Aug | 602.00 | 612.00 | 594.40 | 607.30 | 602.17 | -0.02 | 17,186.67 | 344,883 | 7.46 | 117,705 | 4.02 | 7.09 | 10 |
| 66 | 06-Aug | 614.50 | 623.00 | 602.20 | 607.45 | 610.98 | -1.07 | 17,190.91 | 407,836 | 8.83 | 188,212 | 6.42 | 11.50 | 17 |
| 67 | 05-Aug | 620.05 | 624.35 | 611.25 | 614.05 | 615.42 | -0.91 | 17,377.69 | 213,752 | 4.63 | 97,268 | 3.32 | 5.99 | 9 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS