| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 92.34 | Mkt_Cap Category: Mid-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 6,400 | High52 Date: 09-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: 75.41 | Low52 Price: 71.62 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 10,045,034,805 | Low52 Date: 04-Mar-2026 | SHP: 67.4 / 10.39 / 10.31 / 10.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 70 | ||||
| High/Low Price | Quarter: 86.94 / 71.0 | Month: 79.9 / 74.4 | Week: 76.48 / 73.7 | Day: 76.2 / 75.29 | Sis67: 76 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 75.90 | 76.20 | 75.29 | 75.67 | 75.63 | -0.64 | 76,010.78 | 5,064,467 | 1.00 | 1,993,892 | 1.00 | 15.08 | 18 |
| 2 | 06-Apr | 75.25 | 76.33 | 74.22 | 76.16 | 75.54 | 1.10 | 76,502.99 | 8,019,672 | 1.58 | 3,345,784 | 1.68 | 25.27 | 31 |
| 3 | 02-Apr | 74.62 | 75.55 | 73.11 | 75.33 | 74.32 | -0.08 | 75,669.25 | 9,127,053 | 1.80 | 3,831,269 | 1.92 | 28.47 | 35 |
| 4 | 01-Apr | 75.95 | 76.10 | 74.50 | 75.39 | 75.45 | 2.27 | 75,729.52 | 14,922,443 | 2.95 | 7,505,080 | 3.76 | 56.63 | 69 |
| 5 | 30-Mar | 75.50 | 76.18 | 73.00 | 73.72 | 74.46 | -3.75 | 74,052.00 | 21,394,338 | 4.22 | 9,726,820 | 4.88 | 72.43 | 90 |
| 6 | 27-Mar | 77.20 | 78.28 | 76.34 | 76.59 | 77.06 | -0.79 | 76,934.92 | 15,856,853 | 3.13 | 7,041,548 | 3.53 | 54.26 | 65 |
| 7 | 25-Mar | 76.93 | 78.25 | 76.71 | 77.20 | 77.62 | 0.86 | 77,547.67 | 13,196,383 | 2.61 | 6,623,773 | 3.32 | 51.41 | 61 |
| 8 | 24-Mar | 76.02 | 76.79 | 74.80 | 76.54 | 76.04 | 1.67 | 76,884.70 | 9,600,102 | 1.90 | 3,788,416 | 1.90 | 28.81 | 35 |
| 9 | 23-Mar | 76.80 | 77.17 | 74.70 | 75.28 | 75.64 | -1.98 | 75,619.02 | 11,883,610 | 2.35 | 4,276,983 | 2.15 | 32.35 | 40 |
| 10 | 20-Mar | 76.61 | 78.44 | 76.57 | 76.80 | 77.55 | 0.73 | 77,145.87 | 19,824,270 | 3.91 | 8,789,106 | 4.41 | 68.16 | 81 |
| 11 | 19-Mar | 76.50 | 77.78 | 75.98 | 76.24 | 76.69 | -1.45 | 76,583.35 | 17,620,849 | 3.48 | 8,407,013 | 4.22 | 64.47 | 78 |
| 12 | 18-Mar | 76.91 | 78.20 | 76.54 | 77.36 | 77.40 | 0.61 | 77,708.39 | 28,693,906 | 5.67 | 14,004,668 | 7.02 | 108.40 | 129 |
| 13 | 17-Mar | 75.90 | 77.10 | 75.67 | 76.89 | 76.50 | 2.15 | 77,236.27 | 22,958,619 | 4.53 | 12,880,948 | 6.46 | 98.54 | 119 |
| 14 | 16-Mar | 75.20 | 75.98 | 74.27 | 75.27 | 75.20 | 0.39 | 75,608.98 | 26,396,878 | 5.21 | 13,100,993 | 6.57 | 98.52 | 121 |
| 15 | 13-Mar | 75.20 | 76.48 | 74.35 | 74.98 | 75.30 | 0.27 | 75,317.67 | 26,761,513 | 5.28 | 9,406,291 | 4.72 | 70.83 | 87 |
| 16 | 12-Mar | 73.00 | 76.36 | 72.76 | 74.78 | 74.83 | 1.80 | 75,116.77 | 16,804,967 | 3.32 | 5,775,831 | 2.90 | 43.22 | 53 |
| 17 | 11-Mar | 73.20 | 74.60 | 73.01 | 73.46 | 73.94 | 0.58 | 73,790.83 | 12,028,018 | 2.37 | 5,463,344 | 2.74 | 40.40 | 51 |
| 18 | 10-Mar | 73.40 | 74.32 | 72.79 | 73.04 | 73.07 | 0.00 | 73,368.93 | 11,915,288 | 2.35 | 7,131,500 | 3.58 | 52.11 | 66 |
| 19 | 09-Mar | 73.00 | 73.40 | 72.09 | 73.04 | 72.84 | -1.54 | 73,368.93 | 22,232,154 | 4.39 | 13,378,911 | 6.71 | 97.45 | 124 |
| 20 | 06-Mar | 74.00 | 75.25 | 73.65 | 74.18 | 74.74 | 0.04 | 74,514.07 | 14,268,041 | 2.82 | 7,636,519 | 3.83 | 57.08 | 71 |
| 21 | 05-Mar | 72.35 | 74.50 | 72.35 | 74.15 | 73.86 | 2.66 | 74,483.93 | 15,870,110 | 3.13 | 8,172,522 | 4.10 | 60.36 | 76 |
| 22 | 04-Mar | 72.48 | 73.05 | 71.62 | 72.23 | 72.20 | -1.24 | 72,555.29 | 19,057,575 | 3.76 | 10,121,889 | 5.08 | 73.08 | 94 |
| 23 | 02-Mar | 72.76 | 75.40 | 72.40 | 73.14 | 73.94 | -2.91 | 73,469.38 | 25,723,090 | 5.08 | 14,119,266 | 7.08 | 104.40 | 131 |
| 24 | 27-Feb | 75.73 | 76.48 | 75.02 | 75.33 | 75.51 | -0.53 | 75,669.25 | 21,574,575 | 4.26 | 14,296,621 | 7.17 | 107.95 | 132 |
| 25 | 26-Feb | 75.60 | 76.13 | 74.90 | 75.73 | 75.59 | 0.08 | 76,071.05 | 22,634,338 | 4.47 | 15,545,631 | 7.80 | 117.51 | 144 |
| 26 | 25-Feb | 75.69 | 76.30 | 74.75 | 75.67 | 75.53 | -0.13 | 76,010.78 | 8,286,035 | 1.64 | 4,267,644 | 2.14 | 32.23 | 39 |
| 27 | 24-Feb | 73.98 | 76.00 | 73.70 | 75.77 | 75.01 | 2.28 | 76,111.23 | 13,924,500 | 2.75 | 7,480,394 | 3.75 | 56.11 | 69 |
| 28 | 23-Feb | 75.14 | 75.14 | 73.71 | 74.08 | 74.11 | -0.52 | 74,413.62 | 11,122,387 | 2.20 | 5,433,569 | 2.73 | 40.27 | 50 |
| 29 | 20-Feb | 74.49 | 75.00 | 73.95 | 74.47 | 74.46 | 0.15 | 74,805.37 | 13,669,825 | 2.70 | 7,590,652 | 3.81 | 56.52 | 70 |
| 30 | 19-Feb | 76.34 | 76.73 | 74.10 | 74.36 | 75.22 | -2.59 | 74,694.88 | 12,521,749 | 2.47 | 8,197,917 | 4.11 | 61.66 | 76 |
| 31 | 18-Feb | 76.72 | 76.88 | 75.93 | 76.34 | 76.27 | -0.48 | 76,683.80 | 10,755,577 | 2.12 | 6,653,645 | 3.34 | 50.75 | 62 |
| 32 | 17-Feb | 76.99 | 77.31 | 76.46 | 76.71 | 76.78 | -0.43 | 77,055.46 | 10,226,000 | 2.02 | 6,794,461 | 3.41 | 52.17 | 63 |
| 33 | 16-Feb | 75.47 | 77.44 | 74.65 | 77.04 | 76.48 | 2.08 | 77,386.95 | 10,917,667 | 2.16 | 4,819,396 | 2.42 | 36.86 | 45 |
| 34 | 13-Feb | 76.05 | 76.12 | 75.20 | 75.47 | 75.58 | -1.35 | 75,809.88 | 10,066,742 | 1.99 | 5,334,163 | 2.68 | 40.32 | 49 |
| 35 | 12-Feb | 77.40 | 77.60 | 76.16 | 76.50 | 76.92 | -1.39 | 76,844.52 | 13,309,440 | 2.63 | 8,467,584 | 4.25 | 65.13 | 78 |
| 36 | 11-Feb | 77.29 | 77.76 | 76.36 | 77.58 | 77.07 | 0.82 | 77,929.38 | 13,906,623 | 2.75 | 7,343,076 | 3.68 | 56.59 | 68 |
| 37 | 10-Feb | 78.00 | 78.14 | 76.81 | 76.95 | 77.26 | -2.47 | 77,296.54 | 25,051,448 | 4.95 | 14,534,120 | 7.29 | 112.29 | 134 |
| 38 | 09-Feb | 80.29 | 80.29 | 78.04 | 78.90 | 78.83 | -0.67 | 79,255.32 | 15,308,838 | 3.02 | 8,237,379 | 4.13 | 64.94 | 76 |
| 39 | 06-Feb | 80.00 | 80.40 | 78.56 | 79.43 | 79.19 | -0.71 | 79,787.71 | 9,048,503 | 1.79 | 3,809,044 | 1.91 | 30.16 | 35 |
| 40 | 05-Feb | 77.60 | 80.37 | 76.20 | 80.00 | 79.15 | 1.94 | 80,360.00 | 26,499,178 | 5.23 | 9,510,602 | 4.77 | 75.28 | 87 |
| 41 | 04-Feb | 78.49 | 80.49 | 77.95 | 78.48 | 79.42 | -0.01 | 78,833.43 | 17,623,704 | 3.48 | 6,651,909 | 3.34 | 52.83 | 61 |
| 42 | 03-Feb | 79.18 | 80.50 | 77.50 | 78.49 | 78.53 | 0.90 | 78,843.48 | 18,077,960 | 3.57 | 8,160,435 | 4.09 | 64.08 | 75 |
| 43 | 02-Feb | 76.47 | 78.24 | 74.93 | 77.79 | 76.47 | 1.03 | 78,140.33 | 12,293,921 | 2.43 | 5,225,861 | 2.62 | 39.96 | 48 |
| 44 | 01-Feb | 78.29 | 79.16 | 76.07 | 77.00 | 77.61 | -1.53 | 77,346.00 | 8,737,856 | 1.73 | 2,777,140 | 1.39 | 21.55 | 25 |
| 45 | 30-Jan | 78.50 | 78.89 | 77.20 | 78.20 | 78.16 | -1.24 | 78,552.17 | 14,584,257 | 2.88 | 7,423,693 | 3.72 | 58.02 | 68 |
| 46 | 29-Jan | 79.20 | 80.20 | 78.37 | 79.18 | 79.09 | 0.37 | 79,536.59 | 11,912,349 | 2.35 | 5,001,890 | 2.51 | 39.56 | 46 |
| 47 | 28-Jan | 75.30 | 79.09 | 75.28 | 78.89 | 77.90 | 4.99 | 79,245.28 | 10,992,004 | 2.17 | 4,802,206 | 2.41 | 37.41 | 44 |
| 48 | 27-Jan | 75.43 | 76.17 | 74.36 | 75.14 | 74.89 | -0.15 | 75,478.39 | 40,379,909 | 7.97 | 24,794,428 | 12.44 | 185.69 | 227 |
| 49 | 23-Jan | 78.05 | 78.06 | 75.04 | 75.25 | 76.10 | -2.84 | 75,588.89 | 11,193,218 | 2.21 | 6,254,674 | 3.14 | 47.60 | 57 |
| 50 | 22-Jan | 76.97 | 77.95 | 76.56 | 77.45 | 77.34 | 1.75 | 77,798.79 | 10,030,169 | 1.98 | 4,665,741 | 2.34 | 36.08 | 43 |
| 51 | 21-Jan | 77.00 | 77.67 | 75.94 | 76.12 | 76.54 | -1.87 | 76,462.80 | 17,091,171 | 3.37 | 6,485,526 | 3.25 | 49.64 | 59 |
| 52 | 20-Jan | 79.10 | 79.20 | 77.14 | 77.57 | 78.25 | -2.33 | 77,919.33 | 11,440,113 | 2.26 | 5,060,078 | 2.54 | 39.60 | 46 |
| 53 | 19-Jan | 79.58 | 81.67 | 78.95 | 79.42 | 79.86 | -1.00 | 79,777.67 | 9,016,570 | 1.78 | 3,635,447 | 1.82 | 29.03 | 33 |
| 54 | 16-Jan | 81.29 | 81.54 | 79.46 | 80.22 | 80.35 | -1.32 | 80,581.27 | 62,986,811 | 12.44 | 48,942,712 | 24.55 | 393.25 | 448 |
| 55 | 14-Jan | 80.69 | 82.22 | 80.51 | 81.29 | 81.48 | -0.16 | 81,656.09 | 9,338,673 | 1.84 | 4,196,814 | 2.10 | 34.20 | 38 |
| 56 | 13-Jan | 82.89 | 83.34 | 80.75 | 81.42 | 81.35 | -1.67 | 81,786.67 | 11,938,744 | 2.36 | 4,424,900 | 2.22 | 36.00 | 40 |
| 57 | 12-Jan | 82.38 | 82.99 | 80.26 | 82.80 | 81.63 | 0.45 | 83,172.89 | 15,097,408 | 2.98 | 6,704,391 | 3.36 | 54.73 | 61 |
| 58 | 09-Jan | 82.20 | 83.69 | 82.03 | 82.43 | 82.93 | 0.32 | 82,801.22 | 21,164,552 | 4.18 | 10,357,108 | 5.19 | 85.89 | 95 |
| 59 | 08-Jan | 83.80 | 84.23 | 81.72 | 82.17 | 82.85 | -1.78 | 82,540.05 | 11,540,338 | 2.28 | 6,055,385 | 3.04 | 50.17 | 55 |
| 60 | 07-Jan | 83.10 | 83.88 | 82.73 | 83.66 | 83.30 | 0.16 | 84,036.76 | 12,484,291 | 2.47 | 6,113,600 | 3.07 | 50.93 | 56 |
| 61 | 06-Jan | 83.06 | 83.95 | 82.78 | 83.53 | 83.51 | -0.16 | 83,906.18 | 11,599,812 | 2.29 | 4,779,488 | 2.40 | 39.91 | 44 |
| 62 | 05-Jan | 84.00 | 84.68 | 82.91 | 83.66 | 83.78 | 0.05 | 84,036.76 | 19,831,880 | 3.92 | 9,690,495 | 4.86 | 81.19 | 89 |
| 63 | 02-Jan | 79.56 | 83.93 | 79.50 | 83.62 | 82.54 | 5.10 | 83,996.58 | 32,430,153 | 6.40 | 15,560,962 | 7.80 | 128.44 | 142 |
| 64 | 01-Jan | 79.06 | 80.23 | 79.06 | 79.56 | 79.67 | 0.43 | 79,918.30 | 6,861,848 | 1.35 | 3,542,699 | 1.78 | 28.22 | 32 |
| 65 | 31-Dec | 78.48 | 79.90 | 78.32 | 79.22 | 79.25 | 0.81 | 79,576.77 | 11,502,750 | 2.27 | 6,541,291 | 3.28 | 51.84 | 60 |
| 66 | 30-Dec | 76.80 | 78.75 | 76.80 | 78.58 | 77.86 | 2.33 | 78,933.88 | 17,154,730 | 3.39 | 8,539,759 | 4.28 | 66.49 | 78 |
| 67 | 29-Dec | 78.36 | 78.36 | 76.50 | 76.79 | 77.21 | -2.00 | 77,135.82 | 7,882,505 | 1.56 | 4,374,073 | 2.19 | 33.77 | 40 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS