| Macro-sector: Utilities | Band: 20 | High52 Price: 296.8 | Mkt_Cap Category: Mid-Cap |
| Sector: Power | Lot Size: 1 | High52 Date: 03-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: 237.09 | Low52 Price: 186.03 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 1,386,636,609 | Low52 Date: 17-Feb-2025 | SHP: 72.2 / 2.95 / 14.25 / 6.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 43 | ||||
| High/Low Price | Quarter: 269.06 / 186.03 | Month: 248.2 / 220.71 | Week: 245.55 / 229.25 | Day: 237.37 / 222.0 | Sis67: 66 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 236.79 | 237.37 | 222.00 | 227.70 | 230.05 | -3.53 | 31,573.72 | 1,259,592 | 5.17 | 533,785 | 5.11 | 12.28 | 61 |
| 2 | 26-Aug | 231.99 | 239.09 | 228.73 | 236.04 | 233.83 | 1.51 | 32,730.17 | 775,689 | 3.18 | 345,278 | 3.31 | 8.07 | 40 |
| 3 | 25-Aug | 234.75 | 235.79 | 232.01 | 232.53 | 233.32 | -0.92 | 32,243.46 | 320,943 | 1.32 | 146,369 | 1.40 | 3.42 | 17 |
| 4 | 22-Aug | 236.49 | 237.25 | 234.11 | 234.70 | 235.21 | -0.92 | 32,544.36 | 284,810 | 1.17 | 122,873 | 1.18 | 2.89 | 14 |
| 5 | 21-Aug | 236.57 | 243.32 | 236.01 | 236.87 | 239.24 | 0.16 | 32,845.26 | 747,410 | 3.07 | 235,687 | 2.26 | 5.64 | 27 |
| 6 | 20-Aug | 237.25 | 239.10 | 236.00 | 236.50 | 237.31 | -0.42 | 32,793.96 | 243,707 | 1.00 | 104,454 | 1.00 | 2.48 | 12 |
| 7 | 19-Aug | 236.90 | 238.70 | 234.90 | 237.49 | 236.60 | 0.58 | 32,931.23 | 691,738 | 2.84 | 366,515 | 3.51 | 8.67 | 42 |
| 8 | 18-Aug | 239.10 | 240.79 | 235.20 | 236.13 | 236.63 | -0.61 | 32,742.65 | 756,165 | 3.10 | 446,234 | 4.27 | 10.56 | 51 |
| 9 | 14-Aug | 242.25 | 242.90 | 236.59 | 237.59 | 238.46 | -1.89 | 32,945.10 | 432,399 | 1.77 | 218,477 | 2.09 | 5.21 | 25 |
| 10 | 13-Aug | 240.00 | 245.55 | 239.81 | 242.17 | 242.69 | 0.81 | 33,580.18 | 1,147,676 | 4.71 | 504,593 | 4.83 | 12.25 | 58 |
| 11 | 12-Aug | 232.61 | 241.69 | 232.25 | 240.22 | 238.21 | 3.24 | 33,309.78 | 1,446,007 | 5.93 | 670,060 | 6.41 | 15.96 | 77 |
| 12 | 11-Aug | 232.34 | 233.87 | 229.25 | 232.69 | 231.77 | 0.15 | 32,265.65 | 544,912 | 2.24 | 200,654 | 1.92 | 4.65 | 24 |
| 13 | 08-Aug | 235.50 | 237.30 | 231.40 | 232.34 | 233.89 | -0.43 | 32,217.11 | 1,093,230 | 4.49 | 400,280 | 3.83 | 9.36 | 48 |
| 14 | 07-Aug | 233.10 | 233.99 | 226.25 | 233.34 | 230.73 | -0.26 | 32,355.78 | 1,363,436 | 5.59 | 825,330 | 7.90 | 19.04 | 100 |
| 15 | 06-Aug | 239.49 | 242.35 | 232.60 | 233.95 | 235.83 | -2.32 | 32,440.36 | 1,004,938 | 4.12 | 514,999 | 4.93 | 12.15 | 62 |
| 16 | 05-Aug | 245.50 | 251.10 | 238.10 | 239.50 | 245.35 | -1.84 | 33,209.95 | 3,979,013 | 16.33 | 1,470,442 | 14.08 | 36.08 | 178 |
| 17 | 04-Aug | 234.30 | 245.20 | 233.20 | 244.00 | 240.98 | 4.30 | 33,833.00 | 1,844,834 | 7.57 | 1,062,207 | 10.17 | 25.60 | 129 |
| 18 | 01-Aug | 242.25 | 242.79 | 232.78 | 233.94 | 237.11 | -3.43 | 32,438.98 | 734,135 | 3.01 | 345,597 | 3.31 | 8.19 | 42 |
| 19 | 31-Jul | 238.00 | 244.02 | 236.83 | 242.25 | 242.24 | -0.65 | 33,591.27 | 1,053,999 | 4.32 | 518,114 | 4.96 | 12.55 | 63 |
| 20 | 30-Jul | 239.00 | 244.29 | 237.70 | 243.83 | 241.83 | 1.83 | 33,810.36 | 1,487,643 | 6.10 | 591,234 | 5.66 | 14.30 | 72 |
| 21 | 29-Jul | 234.30 | 240.00 | 232.46 | 239.45 | 237.67 | 2.15 | 33,203.01 | 852,760 | 3.50 | 388,880 | 3.72 | 9.24 | 47 |
| 22 | 28-Jul | 238.50 | 240.79 | 231.91 | 234.41 | 235.56 | -2.01 | 32,504.15 | 1,205,830 | 4.95 | 580,421 | 5.56 | 13.67 | 70 |
| 23 | 25-Jul | 242.70 | 245.00 | 237.10 | 239.22 | 240.16 | -2.43 | 33,171.12 | 1,217,760 | 5.00 | 687,162 | 6.58 | 16.50 | 83 |
| 24 | 24-Jul | 244.90 | 248.20 | 243.50 | 245.17 | 245.34 | 0.24 | 33,996.17 | 2,251,232 | 9.24 | 1,135,727 | 10.87 | 27.86 | 137 |
| 25 | 23-Jul | 242.49 | 247.89 | 240.64 | 244.59 | 244.38 | 1.42 | 33,915.74 | 5,049,634 | 20.72 | 1,973,806 | 18.90 | 48.24 | 239 |
| 26 | 22-Jul | 231.25 | 244.80 | 229.83 | 241.16 | 240.91 | 4.81 | 33,440.13 | 8,083,338 | 33.17 | 2,015,596 | 19.30 | 48.56 | 244 |
| 27 | 21-Jul | 234.90 | 235.80 | 229.00 | 230.10 | 231.44 | -1.50 | 31,906.51 | 1,191,961 | 4.89 | 582,277 | 5.57 | 13.48 | 70 |
| 28 | 18-Jul | 239.18 | 239.90 | 233.21 | 233.61 | 235.03 | -2.33 | 32,393.22 | 1,130,773 | 4.64 | 544,937 | 5.22 | 12.81 | 66 |
| 29 | 17-Jul | 243.00 | 243.40 | 237.60 | 239.18 | 240.36 | 0.33 | 33,165.57 | 2,337,062 | 9.59 | 796,356 | 7.62 | 19.14 | 96 |
| 30 | 16-Jul | 229.65 | 239.90 | 228.76 | 238.40 | 236.38 | 3.81 | 33,057.42 | 4,496,887 | 18.45 | 1,576,920 | 15.10 | 37.28 | 191 |
| 31 | 15-Jul | 227.58 | 229.99 | 225.80 | 229.64 | 228.27 | 0.90 | 31,842.72 | 816,724 | 3.35 | 400,507 | 3.83 | 9.14 | 48 |
| 32 | 14-Jul | 230.80 | 230.80 | 226.51 | 227.60 | 228.19 | 0.22 | 31,559.85 | 1,088,175 | 4.47 | 432,111 | 4.14 | 9.86 | 52 |
| 33 | 11-Jul | 223.60 | 227.70 | 223.50 | 227.11 | 226.75 | 1.33 | 31,491.90 | 913,272 | 3.75 | 488,528 | 4.68 | 11.08 | 59 |
| 34 | 10-Jul | 225.80 | 226.36 | 223.50 | 224.13 | 224.48 | -0.72 | 31,078.69 | 456,056 | 1.87 | 205,509 | 1.97 | 4.61 | 25 |
| 35 | 09-Jul | 225.90 | 226.63 | 224.10 | 225.76 | 225.23 | 0.30 | 31,304.71 | 472,870 | 1.94 | 183,767 | 1.76 | 4.14 | 22 |
| 36 | 08-Jul | 225.90 | 227.83 | 220.71 | 225.09 | 224.68 | 0.21 | 31,211.80 | 913,068 | 3.75 | 348,247 | 3.33 | 7.82 | 42 |
| 37 | 07-Jul | 226.00 | 227.90 | 223.90 | 224.61 | 225.27 | -1.34 | 31,145.24 | 569,954 | 2.34 | 273,544 | 2.62 | 6.16 | 33 |
| 38 | 04-Jul | 226.80 | 228.00 | 226.01 | 227.67 | 227.08 | 0.41 | 31,569.56 | 606,482 | 2.49 | 239,100 | 2.29 | 5.43 | 29 |
| 39 | 03-Jul | 229.60 | 230.50 | 226.05 | 226.75 | 227.60 | -0.97 | 31,441.99 | 896,608 | 3.68 | 393,570 | 3.77 | 8.96 | 48 |
| 40 | 02-Jul | 227.80 | 229.95 | 226.05 | 228.97 | 228.20 | 0.81 | 31,749.82 | 852,745 | 3.50 | 366,175 | 3.51 | 8.36 | 44 |
| 41 | 01-Jul | 232.00 | 232.00 | 224.90 | 227.12 | 227.41 | -1.37 | 31,493.29 | 1,336,801 | 5.49 | 719,181 | 6.89 | 16.35 | 87 |
| 42 | 30-Jun | 233.00 | 233.82 | 229.27 | 230.27 | 231.44 | 0.94 | 31,930.08 | 1,285,308 | 5.27 | 492,638 | 4.72 | 11.40 | 60 |
| 43 | 27-Jun | 230.00 | 233.99 | 227.25 | 228.13 | 230.00 | -0.24 | 31,633.34 | 1,975,899 | 8.11 | 1,113,589 | 10.66 | 25.00 | 135 |
| 44 | 26-Jun | 229.00 | 231.99 | 226.50 | 228.69 | 228.71 | 0.28 | 31,710.99 | 987,848 | 4.05 | 440,426 | 4.22 | 10.07 | 53 |
| 45 | 25-Jun | 229.77 | 230.61 | 227.40 | 228.05 | 228.53 | 0.12 | 31,622.25 | 650,357 | 2.67 | 282,449 | 2.70 | 6.45 | 34 |
| 46 | 24-Jun | 230.20 | 232.88 | 226.95 | 227.77 | 229.75 | 0.04 | 31,583.42 | 959,883 | 3.94 | 246,646 | 2.36 | 5.67 | 30 |
| 47 | 23-Jun | 224.79 | 229.80 | 224.10 | 227.68 | 226.73 | 2.26 | 31,570.94 | 1,952,059 | 8.01 | 465,019 | 4.45 | 10.54 | 56 |
| 48 | 20-Jun | 222.19 | 224.69 | 221.50 | 222.64 | 222.67 | 0.24 | 30,872.08 | 899,346 | 3.69 | 423,401 | 4.05 | 9.43 | 51 |
| 49 | 19-Jun | 226.90 | 227.19 | 221.10 | 222.11 | 223.43 | -2.10 | 30,798.59 | 672,054 | 2.76 | 316,147 | 3.03 | 7.06 | 38 |
| 50 | 18-Jun | 228.90 | 231.31 | 226.15 | 226.88 | 227.83 | -0.88 | 31,460.01 | 499,898 | 2.05 | 232,030 | 2.22 | 5.29 | 28 |
| 51 | 17-Jun | 232.12 | 232.93 | 227.80 | 228.89 | 230.11 | -0.92 | 31,738.73 | 599,636 | 2.46 | 275,788 | 2.64 | 6.35 | 33 |
| 52 | 16-Jun | 232.24 | 234.31 | 227.70 | 231.01 | 230.31 | -0.53 | 32,032.69 | 856,433 | 3.51 | 331,515 | 3.17 | 7.64 | 40 |
| 53 | 13-Jun | 232.00 | 235.33 | 230.20 | 232.24 | 232.61 | -1.81 | 32,203.25 | 1,043,197 | 4.28 | 426,150 | 4.08 | 9.91 | 52 |
| 54 | 12-Jun | 241.80 | 242.95 | 234.05 | 236.51 | 238.25 | -1.91 | 32,795.34 | 1,269,775 | 5.21 | 639,602 | 6.12 | 15.24 | 77 |
| 55 | 11-Jun | 241.40 | 246.30 | 239.00 | 241.12 | 242.96 | 0.02 | 33,434.58 | 1,913,006 | 7.85 | 837,754 | 8.02 | 20.35 | 101 |
| 56 | 10-Jun | 244.00 | 244.50 | 239.40 | 241.07 | 241.91 | -0.28 | 33,427.65 | 910,283 | 3.74 | 463,781 | 4.44 | 11.22 | 56 |
| 57 | 09-Jun | 237.00 | 243.00 | 237.00 | 241.75 | 241.19 | 2.65 | 33,521.94 | 2,175,021 | 8.92 | 1,071,878 | 10.26 | 25.85 | 130 |
| 58 | 06-Jun | 237.08 | 240.00 | 234.87 | 235.52 | 236.47 | -0.66 | 32,658.07 | 990,043 | 4.06 | 532,238 | 5.10 | 12.59 | 64 |
| 59 | 05-Jun | 238.20 | 241.48 | 236.28 | 237.08 | 238.36 | -0.39 | 32,874.38 | 750,858 | 3.08 | 343,640 | 3.29 | 8.19 | 42 |
| 60 | 04-Jun | 235.00 | 238.99 | 233.75 | 238.01 | 236.69 | 2.06 | 33,003.34 | 1,087,325 | 4.46 | 377,694 | 3.62 | 8.94 | 46 |
| 61 | 03-Jun | 239.55 | 240.88 | 232.22 | 233.21 | 235.50 | -2.65 | 32,337.75 | 1,356,197 | 5.56 | 712,887 | 6.82 | 16.79 | 86 |
| 62 | 02-Jun | 242.05 | 242.80 | 238.45 | 239.56 | 240.06 | -0.89 | 33,218.27 | 880,712 | 3.61 | 499,566 | 4.78 | 11.99 | 60 |
| 63 | 30-May | 243.50 | 244.75 | 240.16 | 241.72 | 242.06 | 0.02 | 33,517.78 | 1,265,153 | 5.19 | 495,593 | 4.74 | 12.00 | 60 |
| 64 | 29-May | 242.98 | 243.87 | 240.00 | 241.67 | 241.24 | -0.15 | 33,510.85 | 881,571 | 3.62 | 365,169 | 3.50 | 8.81 | 44 |
| 65 | 28-May | 240.55 | 246.35 | 240.40 | 242.03 | 243.62 | 1.51 | 33,560.77 | 2,292,500 | 9.41 | 801,028 | 7.67 | 19.51 | 97 |
| 66 | 27-May | 239.00 | 241.40 | 238.20 | 238.43 | 239.58 | -0.76 | 33,061.58 | 867,271 | 3.56 | 382,537 | 3.66 | 9.16 | 46 |
| 67 | 26-May | 241.55 | 243.10 | 239.15 | 240.25 | 241.06 | -0.05 | 33,313.94 | 913,072 | 3.75 | 353,186 | 3.38 | 8.51 | 43 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS