| Macro-sector: Utilities | Band: 20 | High52 Price: 292.2 | Mkt_Cap Category: Mid-Cap |
| Sector: Power | Lot Size: 1 | High52 Date: 07-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: 263.22 | Low52 Price: 186.03 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 1,386,636,609 | Low52 Date: 17-Feb-2025 | SHP: 72.2 / 3.25 / 13.86 / 6.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 89 | ||||
| High/Low Price | Quarter: 269.06 / 186.03 | Month: 291.96 / 224.95 | Week: 268.35 / 251.0 | Day: 265.5 / 259.55 | Sis67: 106 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 263.10 | 265.50 | 259.55 | 260.30 | 263.30 | -0.95 | 36,094.15 | 1,000,501 | 4.39 | 534,071 | 5.11 | 14.06 | 60 |
| 2 | 11-Nov | 264.45 | 266.85 | 261.05 | 262.80 | 263.60 | 0.06 | 36,440.81 | 2,183,555 | 9.58 | 1,314,416 | 12.58 | 34.65 | 151 |
| 3 | 10-Nov | 259.15 | 263.75 | 257.25 | 262.65 | 262.06 | 1.70 | 36,420.01 | 781,857 | 3.43 | 442,959 | 4.24 | 11.61 | 51 |
| 4 | 07-Nov | 257.75 | 259.20 | 253.00 | 258.25 | 255.73 | -0.65 | 35,809.89 | 1,555,890 | 6.83 | 811,137 | 7.77 | 20.74 | 93 |
| 5 | 06-Nov | 262.95 | 264.00 | 257.40 | 259.95 | 261.73 | -0.82 | 36,045.62 | 955,530 | 4.19 | 501,408 | 4.80 | 13.12 | 57 |
| 6 | 04-Nov | 260.00 | 263.45 | 257.85 | 262.10 | 261.24 | 0.98 | 36,343.75 | 1,493,912 | 6.56 | 768,535 | 7.36 | 20.08 | 88 |
| 7 | 03-Nov | 262.40 | 264.30 | 259.05 | 259.55 | 261.44 | -1.05 | 35,990.15 | 1,046,468 | 4.59 | 501,512 | 4.80 | 13.11 | 58 |
| 8 | 31-Oct | 262.55 | 263.60 | 255.45 | 262.30 | 260.03 | -0.61 | 36,371.48 | 2,196,871 | 9.64 | 940,299 | 9.00 | 24.45 | 108 |
| 9 | 30-Oct | 252.65 | 265.45 | 251.85 | 263.90 | 259.64 | 4.68 | 36,593.34 | 4,009,345 | 17.60 | 1,522,414 | 14.57 | 39.53 | 175 |
| 10 | 29-Oct | 261.00 | 268.35 | 251.00 | 252.10 | 257.56 | -3.08 | 34,957.11 | 6,126,172 | 26.89 | 1,904,387 | 18.23 | 49.05 | 218 |
| 11 | 28-Oct | 261.45 | 263.80 | 259.00 | 260.10 | 261.59 | -0.15 | 36,066.42 | 797,447 | 3.50 | 433,074 | 4.15 | 11.33 | 50 |
| 12 | 27-Oct | 265.00 | 265.00 | 259.50 | 260.50 | 262.37 | -1.38 | 36,121.88 | 842,409 | 3.70 | 507,654 | 4.86 | 13.32 | 58 |
| 13 | 24-Oct | 263.05 | 266.80 | 262.60 | 264.15 | 264.70 | 0.65 | 36,628.01 | 888,016 | 3.90 | 416,218 | 3.98 | 11.02 | 48 |
| 14 | 23-Oct | 268.00 | 268.25 | 261.65 | 262.45 | 264.07 | -1.89 | 36,392.28 | 574,707 | 2.52 | 319,881 | 3.06 | 8.45 | 37 |
| 15 | 21-Oct | 268.00 | 269.20 | 266.20 | 267.50 | 267.62 | 0.13 | 37,092.53 | 227,838 | 1.00 | 134,511 | 1.29 | 3.60 | 15 |
| 16 | 20-Oct | 265.60 | 268.40 | 262.80 | 267.15 | 266.32 | 1.04 | 37,044.00 | 1,658,667 | 7.28 | 1,128,464 | 10.80 | 30.05 | 129 |
| 17 | 17-Oct | 263.80 | 266.55 | 262.20 | 264.40 | 264.61 | 0.23 | 36,662.67 | 862,929 | 3.79 | 405,567 | 3.88 | 10.73 | 46 |
| 18 | 16-Oct | 268.25 | 269.35 | 262.65 | 263.80 | 265.06 | -1.90 | 36,579.47 | 1,005,736 | 4.41 | 570,013 | 5.46 | 15.11 | 65 |
| 19 | 15-Oct | 267.00 | 270.00 | 264.50 | 268.90 | 267.60 | 0.90 | 37,286.66 | 1,336,486 | 5.87 | 451,047 | 4.32 | 12.07 | 52 |
| 20 | 14-Oct | 271.00 | 274.70 | 264.30 | 266.50 | 268.57 | -1.28 | 36,953.87 | 1,299,472 | 5.70 | 485,227 | 4.65 | 13.03 | 56 |
| 21 | 13-Oct | 269.75 | 271.20 | 266.25 | 269.95 | 268.72 | -0.04 | 37,432.26 | 1,858,628 | 8.16 | 838,501 | 8.03 | 22.53 | 96 |
| 22 | 10-Oct | 272.50 | 275.40 | 269.30 | 270.05 | 272.21 | -0.53 | 37,446.12 | 1,284,866 | 5.64 | 574,474 | 5.50 | 15.64 | 66 |
| 23 | 09-Oct | 270.40 | 276.50 | 269.05 | 271.50 | 272.26 | 0.65 | 37,647.18 | 3,124,168 | 13.71 | 1,030,571 | 9.87 | 28.06 | 118 |
| 24 | 08-Oct | 285.00 | 285.50 | 268.00 | 269.75 | 275.13 | -4.82 | 37,404.52 | 4,015,291 | 17.62 | 1,950,308 | 18.67 | 53.66 | 224 |
| 25 | 07-Oct | 284.20 | 292.20 | 281.10 | 283.40 | 286.20 | -0.35 | 39,297.28 | 3,737,989 | 16.41 | 1,442,386 | 13.81 | 41.28 | 165 |
| 26 | 06-Oct | 282.95 | 286.90 | 280.10 | 284.40 | 283.89 | 0.41 | 39,435.95 | 3,269,226 | 14.35 | 1,256,765 | 12.03 | 35.68 | 144 |
| 27 | 03-Oct | 277.15 | 285.00 | 275.85 | 283.25 | 281.25 | 2.24 | 39,276.48 | 3,520,129 | 15.45 | 1,413,289 | 13.53 | 39.75 | 162 |
| 28 | 01-Oct | 283.80 | 284.85 | 276.25 | 277.05 | 279.35 | -2.90 | 38,416.77 | 2,733,203 | 12.00 | 1,288,921 | 12.34 | 36.01 | 148 |
| 29 | 30-Sep | 285.95 | 291.96 | 282.03 | 285.32 | 286.78 | 0.22 | 39,563.52 | 3,892,892 | 17.09 | 1,353,530 | 12.96 | 38.82 | 155 |
| 30 | 29-Sep | 280.30 | 287.47 | 276.08 | 284.70 | 282.42 | 1.85 | 39,477.54 | 5,984,519 | 26.27 | 1,896,828 | 18.16 | 53.57 | 217 |
| 31 | 26-Sep | 279.80 | 290.46 | 274.80 | 279.53 | 282.30 | -0.01 | 38,760.65 | 9,028,792 | 39.63 | 2,651,019 | 25.38 | 74.84 | 304 |
| 32 | 25-Sep | 281.20 | 284.55 | 273.75 | 279.55 | 280.47 | -0.29 | 38,763.43 | 5,172,384 | 22.70 | 1,801,108 | 17.24 | 50.52 | 207 |
| 33 | 24-Sep | 278.30 | 284.75 | 275.00 | 280.35 | 279.87 | 1.54 | 38,874.36 | 9,797,004 | 43.00 | 3,410,528 | 32.65 | 95.45 | 391 |
| 34 | 23-Sep | 265.50 | 277.45 | 260.11 | 276.09 | 271.52 | 4.48 | 38,283.65 | 9,772,198 | 42.89 | 3,387,196 | 32.43 | 91.97 | 388 |
| 35 | 22-Sep | 260.05 | 266.00 | 258.05 | 264.25 | 262.39 | 1.53 | 36,641.87 | 2,407,995 | 10.57 | 1,062,545 | 10.17 | 27.88 | 122 |
| 36 | 19-Sep | 254.50 | 263.55 | 254.50 | 260.27 | 260.67 | 1.60 | 36,089.99 | 2,358,303 | 10.35 | 969,677 | 9.28 | 25.28 | 111 |
| 37 | 18-Sep | 259.90 | 260.95 | 254.10 | 256.16 | 257.30 | -0.77 | 35,520.08 | 1,384,763 | 6.08 | 628,647 | 6.02 | 16.18 | 72 |
| 38 | 17-Sep | 264.50 | 265.32 | 256.00 | 258.15 | 259.70 | -1.55 | 35,796.02 | 1,712,825 | 7.52 | 746,199 | 7.14 | 19.38 | 86 |
| 39 | 16-Sep | 262.30 | 268.00 | 261.10 | 262.21 | 264.21 | 0.11 | 36,359.00 | 2,442,377 | 10.72 | 833,046 | 7.98 | 22.01 | 96 |
| 40 | 15-Sep | 263.00 | 268.65 | 259.60 | 261.92 | 264.63 | -0.31 | 36,318.79 | 3,527,029 | 15.48 | 1,517,166 | 14.52 | 40.15 | 174 |
| 41 | 12-Sep | 261.00 | 266.20 | 257.20 | 262.74 | 262.16 | 2.53 | 36,432.49 | 7,082,299 | 31.08 | 1,938,686 | 18.56 | 50.82 | 222 |
| 42 | 11-Sep | 250.99 | 263.80 | 250.14 | 256.26 | 257.96 | 3.07 | 35,533.95 | 12,663,187 | 55.58 | 3,270,750 | 31.31 | 84.37 | 375 |
| 43 | 10-Sep | 240.80 | 249.45 | 240.01 | 248.62 | 246.59 | 4.03 | 34,474.56 | 4,429,560 | 19.44 | 2,221,468 | 21.27 | 54.78 | 255 |
| 44 | 09-Sep | 236.00 | 240.00 | 234.00 | 239.00 | 238.23 | 1.48 | 33,140.00 | 1,106,603 | 4.86 | 526,418 | 5.04 | 12.54 | 60 |
| 45 | 08-Sep | 230.00 | 240.00 | 228.80 | 235.52 | 236.13 | 3.06 | 32,658.07 | 1,542,913 | 6.77 | 497,106 | 4.76 | 11.74 | 57 |
| 46 | 05-Sep | 229.80 | 231.90 | 225.72 | 228.53 | 228.09 | -1.03 | 31,688.81 | 801,480 | 3.52 | 339,369 | 3.25 | 7.74 | 39 |
| 47 | 04-Sep | 234.10 | 235.59 | 229.00 | 230.90 | 231.02 | -0.79 | 32,017.44 | 656,463 | 2.88 | 362,353 | 3.47 | 8.37 | 42 |
| 48 | 03-Sep | 233.46 | 238.88 | 232.00 | 232.73 | 235.29 | -0.31 | 32,271.19 | 1,017,790 | 4.47 | 400,997 | 3.84 | 9.44 | 46 |
| 49 | 02-Sep | 231.80 | 236.99 | 229.85 | 233.46 | 233.21 | 1.07 | 32,372.42 | 1,104,690 | 4.85 | 253,308 | 2.43 | 5.91 | 29 |
| 50 | 01-Sep | 225.69 | 231.44 | 224.95 | 230.99 | 228.70 | 2.59 | 32,029.92 | 670,408 | 2.94 | 293,826 | 2.81 | 6.72 | 34 |
| 51 | 29-Aug | 226.20 | 227.60 | 222.87 | 225.15 | 225.01 | -1.12 | 31,220.12 | 538,962 | 2.37 | 237,491 | 2.27 | 5.34 | 27 |
| 52 | 28-Aug | 236.79 | 237.37 | 222.00 | 227.70 | 230.05 | -3.53 | 31,573.72 | 1,259,592 | 5.53 | 533,785 | 5.11 | 12.28 | 61 |
| 53 | 26-Aug | 231.99 | 239.09 | 228.73 | 236.04 | 233.83 | 1.51 | 32,730.17 | 775,689 | 3.40 | 345,278 | 3.31 | 8.07 | 40 |
| 54 | 25-Aug | 234.75 | 235.79 | 232.01 | 232.53 | 233.32 | -0.92 | 32,243.46 | 320,943 | 1.41 | 146,369 | 1.40 | 3.42 | 17 |
| 55 | 22-Aug | 236.49 | 237.25 | 234.11 | 234.70 | 235.21 | -0.92 | 32,544.36 | 284,810 | 1.25 | 122,873 | 1.18 | 2.89 | 14 |
| 56 | 21-Aug | 236.57 | 243.32 | 236.01 | 236.87 | 239.24 | 0.16 | 32,845.26 | 747,410 | 3.28 | 235,687 | 2.26 | 5.64 | 27 |
| 57 | 20-Aug | 237.25 | 239.10 | 236.00 | 236.50 | 237.31 | -0.42 | 32,793.96 | 243,707 | 1.07 | 104,454 | 1.00 | 2.48 | 12 |
| 58 | 19-Aug | 236.90 | 238.70 | 234.90 | 237.49 | 236.60 | 0.58 | 32,931.23 | 691,738 | 3.04 | 366,515 | 3.51 | 8.67 | 42 |
| 59 | 18-Aug | 239.10 | 240.79 | 235.20 | 236.13 | 236.63 | -0.61 | 32,742.65 | 756,165 | 3.32 | 446,234 | 4.27 | 10.56 | 51 |
| 60 | 14-Aug | 242.25 | 242.90 | 236.59 | 237.59 | 238.46 | -1.89 | 32,945.10 | 432,399 | 1.90 | 218,477 | 2.09 | 5.21 | 25 |
| 61 | 13-Aug | 240.00 | 245.55 | 239.81 | 242.17 | 242.69 | 0.81 | 33,580.18 | 1,147,676 | 5.04 | 504,593 | 4.83 | 12.25 | 58 |
| 62 | 12-Aug | 232.61 | 241.69 | 232.25 | 240.22 | 238.21 | 3.24 | 33,309.78 | 1,446,007 | 6.35 | 670,060 | 6.41 | 15.96 | 77 |
| 63 | 11-Aug | 232.34 | 233.87 | 229.25 | 232.69 | 231.77 | 0.15 | 32,265.65 | 544,912 | 2.39 | 200,654 | 1.92 | 4.65 | 24 |
| 64 | 08-Aug | 235.50 | 237.30 | 231.40 | 232.34 | 233.89 | -0.43 | 32,217.11 | 1,093,230 | 4.80 | 400,280 | 3.83 | 9.36 | 48 |
| 65 | 07-Aug | 233.10 | 233.99 | 226.25 | 233.34 | 230.73 | -0.26 | 32,355.78 | 1,363,436 | 5.98 | 825,330 | 7.90 | 19.04 | 100 |
| 66 | 06-Aug | 239.49 | 242.35 | 232.60 | 233.95 | 235.83 | -2.32 | 32,440.36 | 1,004,938 | 4.41 | 514,999 | 4.93 | 12.15 | 62 |
| 67 | 05-Aug | 245.50 | 251.10 | 238.10 | 239.50 | 245.35 | -1.84 | 33,209.95 | 3,979,013 | 17.46 | 1,470,442 | 14.08 | 36.08 | 178 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS