| 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: 270.8; Drift%: 0.24 |
| Industry: Power | Face Value: 10; VWAP21: 263.22 | Low52 Price: 212.85 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 1,386,636,609 | Low52 Date: 09-May-2025 | SHP: 72.2 / 3.22 / 13.71 / 6.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 104 | ||||
| High/Low Price | Quarter: 269.06 / 186.03 | Month: 258.8 / 230.0 | Week: 267.9 / 258.5 | Day: 276.8 / 270.5 | Sis67: 92 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 274.00 | 276.80 | 270.50 | 271.45 | 272.93 | -1.29 | 37,640.25 | 1,047,358 | 1.70 | 385,386 | 1.41 | 10.52 | 42 |
| 2 | 06-Apr | 280.00 | 282.60 | 273.20 | 275.00 | 277.91 | -1.29 | 38,132.00 | 1,979,828 | 3.21 | 818,675 | 3.00 | 22.75 | 90 |
| 3 | 02-Apr | 280.00 | 280.00 | 272.35 | 278.60 | 275.93 | -1.62 | 38,631.70 | 2,159,290 | 3.51 | 650,130 | 2.38 | 17.94 | 71 |
| 4 | 01-Apr | 274.80 | 285.85 | 270.80 | 283.20 | 280.30 | 5.44 | 39,269.55 | 4,676,372 | 7.59 | 1,797,213 | 6.58 | 50.38 | 198 |
| 5 | 30-Mar | 270.40 | 276.00 | 265.00 | 268.60 | 271.82 | -0.67 | 37,245.06 | 3,477,969 | 5.65 | 1,458,852 | 5.34 | 39.65 | 160 |
| 6 | 27-Mar | 268.00 | 273.30 | 265.80 | 270.40 | 269.66 | 1.10 | 37,494.65 | 2,506,526 | 4.07 | 978,116 | 3.58 | 26.38 | 108 |
| 7 | 25-Mar | 261.20 | 269.80 | 259.50 | 267.45 | 266.39 | 3.12 | 37,085.60 | 2,076,432 | 3.37 | 1,035,609 | 3.79 | 27.59 | 114 |
| 8 | 24-Mar | 258.00 | 261.70 | 251.65 | 259.35 | 257.80 | 2.19 | 35,962.42 | 1,545,852 | 2.51 | 609,759 | 2.23 | 15.72 | 67 |
| 9 | 23-Mar | 266.35 | 267.00 | 250.40 | 253.80 | 255.89 | -4.71 | 35,192.84 | 2,060,768 | 3.35 | 793,057 | 2.90 | 20.29 | 87 |
| 10 | 20-Mar | 262.00 | 273.80 | 261.05 | 266.35 | 269.60 | 2.98 | 36,933.07 | 4,195,734 | 6.81 | 1,506,884 | 5.52 | 40.63 | 166 |
| 11 | 19-Mar | 258.00 | 270.90 | 257.00 | 258.65 | 263.76 | -1.22 | 35,865.36 | 3,645,042 | 5.92 | 1,131,208 | 4.14 | 29.84 | 124 |
| 12 | 18-Mar | 263.95 | 266.80 | 261.20 | 261.85 | 264.07 | -0.15 | 36,309.08 | 1,338,489 | 2.17 | 477,637 | 1.75 | 12.61 | 53 |
| 13 | 17-Mar | 257.85 | 265.00 | 256.60 | 262.25 | 262.49 | 2.04 | 36,364.55 | 1,813,369 | 2.94 | 767,027 | 2.81 | 20.13 | 84 |
| 14 | 16-Mar | 260.00 | 262.90 | 255.00 | 257.00 | 258.56 | -0.96 | 35,636.00 | 2,231,589 | 3.62 | 818,686 | 3.00 | 21.17 | 90 |
| 15 | 13-Mar | 267.00 | 274.85 | 257.20 | 259.50 | 264.68 | -2.17 | 35,983.22 | 4,703,746 | 7.64 | 1,601,152 | 5.86 | 42.38 | 176 |
| 16 | 12-Mar | 247.55 | 271.40 | 242.80 | 265.25 | 264.84 | 6.76 | 36,780.54 | 12,868,605 | 20.89 | 2,724,073 | 9.97 | 72.14 | 299 |
| 17 | 11-Mar | 245.40 | 254.75 | 244.45 | 248.45 | 250.27 | 1.35 | 34,450.99 | 1,727,688 | 2.80 | 649,904 | 2.38 | 16.27 | 71 |
| 18 | 10-Mar | 244.55 | 246.85 | 241.45 | 245.15 | 244.54 | 2.25 | 33,993.40 | 900,774 | 1.46 | 394,215 | 1.44 | 9.64 | 43 |
| 19 | 09-Mar | 251.25 | 251.25 | 236.00 | 239.75 | 242.12 | -6.07 | 33,244.61 | 1,513,070 | 2.46 | 629,769 | 2.30 | 15.25 | 69 |
| 20 | 06-Mar | 254.00 | 261.85 | 251.80 | 255.25 | 257.75 | 0.55 | 35,393.90 | 2,145,655 | 3.48 | 1,065,984 | 3.90 | 27.48 | 117 |
| 21 | 05-Mar | 249.25 | 263.30 | 249.25 | 253.85 | 256.41 | 1.85 | 35,199.77 | 2,756,964 | 4.48 | 843,280 | 3.09 | 21.62 | 93 |
| 22 | 04-Mar | 250.00 | 251.00 | 243.10 | 249.25 | 248.36 | -1.27 | 34,561.92 | 1,535,781 | 2.49 | 717,499 | 2.63 | 17.82 | 79 |
| 23 | 02-Mar | 246.50 | 258.55 | 246.50 | 252.45 | 252.77 | -2.92 | 35,005.64 | 1,239,022 | 2.01 | 578,525 | 2.12 | 14.62 | 64 |
| 24 | 27-Feb | 261.35 | 261.50 | 258.50 | 260.05 | 260.15 | -0.90 | 36,059.49 | 877,868 | 1.42 | 430,624 | 1.58 | 11.20 | 47 |
| 25 | 26-Feb | 263.50 | 265.30 | 261.00 | 262.40 | 262.56 | -0.40 | 36,385.34 | 690,762 | 1.12 | 310,451 | 1.14 | 8.15 | 34 |
| 26 | 25-Feb | 264.40 | 267.50 | 261.50 | 263.45 | 264.37 | -0.17 | 36,530.94 | 1,143,302 | 1.86 | 526,072 | 1.93 | 13.91 | 58 |
| 27 | 24-Feb | 263.25 | 265.50 | 261.15 | 263.90 | 263.36 | -0.58 | 36,593.34 | 1,221,109 | 1.98 | 671,317 | 2.46 | 17.68 | 74 |
| 28 | 23-Feb | 267.45 | 267.90 | 262.25 | 265.45 | 265.02 | 0.19 | 36,808.27 | 994,559 | 1.61 | 437,844 | 1.60 | 11.60 | 48 |
| 29 | 20-Feb | 260.70 | 266.50 | 257.20 | 264.95 | 263.84 | 1.40 | 36,738.94 | 2,025,475 | 3.29 | 807,187 | 2.95 | 21.30 | 89 |
| 30 | 19-Feb | 264.85 | 271.25 | 258.10 | 261.30 | 265.82 | -1.30 | 36,232.81 | 2,834,861 | 4.60 | 1,103,150 | 4.04 | 29.32 | 121 |
| 31 | 18-Feb | 261.00 | 267.40 | 257.50 | 264.75 | 264.36 | 1.15 | 36,711.20 | 2,105,899 | 3.42 | 858,439 | 3.14 | 22.69 | 94 |
| 32 | 17-Feb | 256.50 | 264.00 | 253.65 | 261.75 | 258.61 | 1.91 | 36,295.21 | 1,759,531 | 2.86 | 700,392 | 2.56 | 18.11 | 77 |
| 33 | 16-Feb | 257.00 | 258.35 | 253.50 | 256.85 | 255.15 | -0.94 | 35,615.76 | 1,522,312 | 2.47 | 760,291 | 2.78 | 19.40 | 84 |
| 34 | 13-Feb | 256.00 | 262.00 | 249.15 | 259.30 | 254.82 | -0.13 | 35,955.49 | 1,711,761 | 2.78 | 662,721 | 2.43 | 16.89 | 73 |
| 35 | 12-Feb | 256.80 | 260.80 | 251.20 | 259.65 | 256.71 | 1.11 | 36,004.02 | 1,616,282 | 2.62 | 521,799 | 1.91 | 13.40 | 57 |
| 36 | 11-Feb | 257.20 | 257.55 | 252.70 | 256.80 | 255.21 | -0.60 | 35,608.83 | 1,026,566 | 1.67 | 450,623 | 1.65 | 11.50 | 50 |
| 37 | 10-Feb | 263.30 | 263.95 | 257.15 | 258.35 | 259.95 | -1.52 | 35,823.76 | 1,151,998 | 1.87 | 429,420 | 1.57 | 11.16 | 47 |
| 38 | 09-Feb | 259.10 | 263.00 | 257.40 | 262.35 | 261.13 | 2.38 | 36,378.41 | 956,520 | 1.55 | 474,632 | 1.74 | 12.39 | 52 |
| 39 | 06-Feb | 258.55 | 261.60 | 253.20 | 256.25 | 256.15 | -1.35 | 35,532.56 | 1,103,806 | 1.79 | 445,427 | 1.63 | 11.41 | 50 |
| 40 | 05-Feb | 262.80 | 264.30 | 258.80 | 259.75 | 260.82 | -1.74 | 36,017.89 | 1,003,534 | 1.63 | 419,393 | 1.53 | 10.94 | 47 |
| 41 | 04-Feb | 254.00 | 268.40 | 252.00 | 264.35 | 262.92 | 5.11 | 36,655.74 | 4,520,672 | 7.34 | 1,961,391 | 7.18 | 51.57 | 221 |
| 42 | 03-Feb | 261.50 | 261.50 | 249.25 | 251.50 | 251.97 | 1.39 | 34,873.91 | 1,176,582 | 1.91 | 520,928 | 1.91 | 13.13 | 59 |
| 43 | 02-Feb | 247.60 | 250.55 | 241.55 | 248.05 | 245.81 | 0.87 | 34,395.52 | 1,296,445 | 2.10 | 533,076 | 1.95 | 13.10 | 60 |
| 44 | 01-Feb | 260.90 | 265.00 | 243.85 | 245.90 | 254.00 | -5.09 | 34,097.39 | 1,603,907 | 2.60 | 528,308 | 1.93 | 13.00 | 60 |
| 45 | 30-Jan | 265.00 | 265.00 | 256.35 | 259.10 | 259.37 | -2.00 | 35,927.75 | 2,927,529 | 4.75 | 1,790,711 | 6.55 | 46.45 | 202 |
| 46 | 29-Jan | 252.00 | 266.95 | 245.00 | 264.40 | 260.83 | 5.30 | 36,662.67 | 3,308,564 | 5.37 | 1,119,235 | 4.10 | 29.19 | 126 |
| 47 | 28-Jan | 242.00 | 253.80 | 241.50 | 251.10 | 250.54 | 4.08 | 34,818.45 | 1,448,417 | 2.35 | 510,180 | 1.87 | 12.78 | 57 |
| 48 | 27-Jan | 247.15 | 247.85 | 239.05 | 241.25 | 242.28 | -2.37 | 33,452.61 | 1,072,556 | 1.74 | 422,018 | 1.54 | 10.22 | 48 |
| 49 | 23-Jan | 248.90 | 250.35 | 246.00 | 247.10 | 247.32 | -0.72 | 34,263.79 | 876,967 | 1.42 | 484,072 | 1.77 | 11.97 | 55 |
| 50 | 22-Jan | 250.55 | 255.00 | 247.70 | 248.90 | 250.48 | 0.16 | 34,513.39 | 670,972 | 1.09 | 321,150 | 1.18 | 8.04 | 36 |
| 51 | 21-Jan | 252.45 | 253.10 | 243.95 | 248.50 | 248.52 | -1.97 | 34,457.92 | 1,353,374 | 2.20 | 431,467 | 1.58 | 10.72 | 49 |
| 52 | 20-Jan | 253.00 | 257.90 | 250.65 | 253.50 | 255.33 | -1.11 | 35,151.24 | 2,769,128 | 4.49 | 1,782,235 | 6.52 | 45.51 | 201 |
| 53 | 19-Jan | 257.50 | 261.60 | 254.25 | 256.35 | 256.75 | -0.37 | 35,546.43 | 1,859,208 | 3.02 | 977,447 | 3.58 | 25.10 | 110 |
| 54 | 16-Jan | 259.90 | 264.00 | 256.30 | 257.30 | 259.43 | -1.10 | 35,678.16 | 1,150,600 | 1.87 | 456,810 | 1.67 | 11.85 | 51 |
| 55 | 14-Jan | 259.35 | 265.90 | 258.00 | 260.15 | 261.83 | 1.88 | 36,073.35 | 3,761,506 | 6.11 | 967,465 | 3.54 | 25.33 | 109 |
| 56 | 13-Jan | 259.70 | 263.95 | 253.05 | 255.35 | 257.79 | -0.21 | 35,407.77 | 1,868,823 | 3.03 | 574,955 | 2.10 | 14.82 | 65 |
| 57 | 12-Jan | 252.15 | 258.65 | 243.60 | 255.90 | 251.06 | 1.39 | 35,484.03 | 1,783,597 | 2.90 | 630,998 | 2.31 | 15.84 | 71 |
| 58 | 09-Jan | 258.10 | 264.90 | 251.20 | 252.40 | 257.35 | -2.47 | 34,998.71 | 1,472,831 | 2.39 | 599,538 | 2.19 | 15.43 | 68 |
| 59 | 08-Jan | 269.60 | 272.20 | 257.50 | 258.80 | 263.74 | -4.02 | 35,886.16 | 1,358,072 | 2.20 | 565,923 | 2.07 | 14.93 | 64 |
| 60 | 07-Jan | 274.00 | 276.90 | 268.25 | 269.65 | 272.21 | -1.62 | 37,390.66 | 1,432,627 | 2.33 | 631,628 | 2.31 | 17.19 | 71 |
| 61 | 06-Jan | 270.00 | 276.80 | 268.60 | 274.10 | 273.57 | 1.52 | 38,007.71 | 2,238,770 | 3.63 | 877,626 | 3.21 | 24.01 | 99 |
| 62 | 05-Jan | 274.00 | 275.00 | 267.05 | 270.00 | 271.79 | -0.74 | 37,439.00 | 2,580,600 | 4.19 | 1,098,016 | 4.02 | 29.84 | 124 |
| 63 | 02-Jan | 256.80 | 273.75 | 255.35 | 272.00 | 267.73 | 6.19 | 37,716.00 | 6,070,028 | 9.85 | 2,047,483 | 7.49 | 54.82 | 231 |
| 64 | 01-Jan | 251.20 | 262.00 | 249.80 | 256.15 | 256.16 | 2.37 | 35,518.70 | 1,735,069 | 2.82 | 677,595 | 2.48 | 17.36 | 76 |
| 65 | 31-Dec | 254.00 | 255.27 | 246.20 | 250.22 | 249.96 | -1.28 | 34,696.42 | 1,776,956 | 2.88 | 752,907 | 2.76 | 18.82 | 85 |
| 66 | 30-Dec | 257.00 | 257.00 | 252.50 | 253.46 | 254.34 | -1.15 | 35,145.69 | 616,058 | 1.00 | 273,228 | 1.00 | 6.95 | 31 |
| 67 | 29-Dec | 251.16 | 258.80 | 248.48 | 256.40 | 255.60 | 2.59 | 35,553.36 | 3,001,389 | 4.87 | 1,337,021 | 4.89 | 34.17 | 151 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS