| Macro-sector: Utilities | Band: 20 | High52 Price: 311.8 | Mkt_Cap Category: Mid-Cap |
| Sector: Power | Lot Size: 1 | High52 Date: 16-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: 227.56 | Low52 Price: 186.03 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 1,386,636,609 | Low52 Date: 17-Feb-2025 | SHP: 72.2 / 2.91 / 14.63 / 5.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 50 | ||||
| High/Low Price | Quarter: 269.06 / 186.03 | Month: 257.7 / 212.85 | Week: 233.82 / 224.9 | Day: 227.7 / 223.5 | Sis67: 61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 223.60 | 227.70 | 223.50 | 227.11 | 226.75 | 1.33 | 31,491.90 | 913,272 | 2.00 | 488,528 | 2.66 | 11.08 | 59 |
| 2 | 10-Jul | 225.80 | 226.36 | 223.50 | 224.13 | 224.48 | -0.72 | 31,078.69 | 456,056 | 1.00 | 205,509 | 1.12 | 4.61 | 25 |
| 3 | 09-Jul | 225.90 | 226.63 | 224.10 | 225.76 | 225.23 | 0.30 | 31,304.71 | 472,870 | 1.04 | 183,767 | 1.00 | 4.14 | 22 |
| 4 | 08-Jul | 225.90 | 227.83 | 220.71 | 225.09 | 224.68 | 0.21 | 31,211.80 | 913,068 | 2.00 | 348,247 | 1.90 | 7.82 | 42 |
| 5 | 07-Jul | 226.00 | 227.90 | 223.90 | 224.61 | 225.27 | -1.34 | 31,145.24 | 569,954 | 1.25 | 273,544 | 1.49 | 6.16 | 33 |
| 6 | 04-Jul | 226.80 | 228.00 | 226.01 | 227.67 | 227.08 | 0.41 | 31,569.56 | 606,482 | 1.33 | 239,100 | 1.30 | 5.43 | 29 |
| 7 | 03-Jul | 229.60 | 230.50 | 226.05 | 226.75 | 227.60 | -0.97 | 31,441.99 | 896,608 | 1.97 | 393,570 | 2.14 | 8.96 | 48 |
| 8 | 02-Jul | 227.80 | 229.95 | 226.05 | 228.97 | 228.20 | 0.81 | 31,749.82 | 852,745 | 1.87 | 366,175 | 1.99 | 8.36 | 44 |
| 9 | 01-Jul | 232.00 | 232.00 | 224.90 | 227.12 | 227.41 | -1.37 | 31,493.29 | 1,336,801 | 2.93 | 719,181 | 3.91 | 16.35 | 87 |
| 10 | 30-Jun | 233.00 | 233.82 | 229.27 | 230.27 | 231.44 | 0.94 | 31,930.08 | 1,285,308 | 2.82 | 492,638 | 2.68 | 11.40 | 60 |
| 11 | 27-Jun | 230.00 | 233.99 | 227.25 | 228.13 | 230.00 | -0.24 | 31,633.34 | 1,975,899 | 4.33 | 1,113,589 | 6.06 | 25.00 | 135 |
| 12 | 26-Jun | 229.00 | 231.99 | 226.50 | 228.69 | 228.71 | 0.28 | 31,710.99 | 987,848 | 2.17 | 440,426 | 2.40 | 10.07 | 53 |
| 13 | 25-Jun | 229.77 | 230.61 | 227.40 | 228.05 | 228.53 | 0.12 | 31,622.25 | 650,357 | 1.43 | 282,449 | 1.54 | 6.45 | 34 |
| 14 | 24-Jun | 230.20 | 232.88 | 226.95 | 227.77 | 229.75 | 0.04 | 31,583.42 | 959,883 | 2.10 | 246,646 | 1.34 | 5.67 | 30 |
| 15 | 23-Jun | 224.79 | 229.80 | 224.10 | 227.68 | 226.73 | 2.26 | 31,570.94 | 1,952,059 | 4.28 | 465,019 | 2.53 | 10.54 | 56 |
| 16 | 20-Jun | 222.19 | 224.69 | 221.50 | 222.64 | 222.67 | 0.24 | 30,872.08 | 899,346 | 1.97 | 423,401 | 2.30 | 9.43 | 51 |
| 17 | 19-Jun | 226.90 | 227.19 | 221.10 | 222.11 | 223.43 | -2.10 | 30,798.59 | 672,054 | 1.47 | 316,147 | 1.72 | 7.06 | 38 |
| 18 | 18-Jun | 228.90 | 231.31 | 226.15 | 226.88 | 227.83 | -0.88 | 31,460.01 | 499,898 | 1.10 | 232,030 | 1.26 | 5.29 | 28 |
| 19 | 17-Jun | 232.12 | 232.93 | 227.80 | 228.89 | 230.11 | -0.92 | 31,738.73 | 599,636 | 1.31 | 275,788 | 1.50 | 6.35 | 33 |
| 20 | 16-Jun | 232.24 | 234.31 | 227.70 | 231.01 | 230.31 | -0.53 | 32,032.69 | 856,433 | 1.88 | 331,515 | 1.80 | 7.64 | 40 |
| 21 | 13-Jun | 232.00 | 235.33 | 230.20 | 232.24 | 232.61 | -1.81 | 32,203.25 | 1,043,197 | 2.29 | 426,150 | 2.32 | 9.91 | 52 |
| 22 | 12-Jun | 241.80 | 242.95 | 234.05 | 236.51 | 238.25 | -1.91 | 32,795.34 | 1,269,775 | 2.78 | 639,602 | 3.48 | 15.24 | 77 |
| 23 | 11-Jun | 241.40 | 246.30 | 239.00 | 241.12 | 242.96 | 0.02 | 33,434.58 | 1,913,006 | 4.19 | 837,754 | 4.56 | 20.35 | 101 |
| 24 | 10-Jun | 244.00 | 244.50 | 239.40 | 241.07 | 241.91 | -0.28 | 33,427.65 | 910,283 | 2.00 | 463,781 | 2.52 | 11.22 | 56 |
| 25 | 09-Jun | 237.00 | 243.00 | 237.00 | 241.75 | 241.19 | 2.65 | 33,521.94 | 2,175,021 | 4.77 | 1,071,878 | 5.83 | 25.85 | 130 |
| 26 | 06-Jun | 237.08 | 240.00 | 234.87 | 235.52 | 236.47 | -0.66 | 32,658.07 | 990,043 | 2.17 | 532,238 | 2.90 | 12.59 | 64 |
| 27 | 05-Jun | 238.20 | 241.48 | 236.28 | 237.08 | 238.36 | -0.39 | 32,874.38 | 750,858 | 1.65 | 343,640 | 1.87 | 8.19 | 42 |
| 28 | 04-Jun | 235.00 | 238.99 | 233.75 | 238.01 | 236.69 | 2.06 | 33,003.34 | 1,087,325 | 2.38 | 377,694 | 2.06 | 8.94 | 46 |
| 29 | 03-Jun | 239.55 | 240.88 | 232.22 | 233.21 | 235.50 | -2.65 | 32,337.75 | 1,356,197 | 2.97 | 712,887 | 3.88 | 16.79 | 86 |
| 30 | 02-Jun | 242.05 | 242.80 | 238.45 | 239.56 | 240.06 | -0.89 | 33,218.27 | 880,712 | 1.93 | 499,566 | 2.72 | 11.99 | 60 |
| 31 | 30-May | 243.50 | 244.75 | 240.16 | 241.72 | 242.06 | 0.02 | 33,517.78 | 1,265,153 | 2.77 | 495,593 | 2.70 | 12.00 | 60 |
| 32 | 29-May | 242.98 | 243.87 | 240.00 | 241.67 | 241.24 | -0.15 | 33,510.85 | 881,571 | 1.93 | 365,169 | 1.99 | 8.81 | 44 |
| 33 | 28-May | 240.55 | 246.35 | 240.40 | 242.03 | 243.62 | 1.51 | 33,560.77 | 2,292,500 | 5.03 | 801,028 | 4.36 | 19.51 | 97 |
| 34 | 27-May | 239.00 | 241.40 | 238.20 | 238.43 | 239.58 | -0.76 | 33,061.58 | 867,271 | 1.90 | 382,537 | 2.08 | 9.16 | 46 |
| 35 | 26-May | 241.55 | 243.10 | 239.15 | 240.25 | 241.06 | -0.05 | 33,313.94 | 913,072 | 2.00 | 353,186 | 1.92 | 8.51 | 43 |
| 36 | 23-May | 241.50 | 241.90 | 235.15 | 240.38 | 239.42 | 0.18 | 33,331.97 | 1,270,387 | 2.79 | 447,626 | 2.44 | 10.72 | 54 |
| 37 | 22-May | 240.25 | 242.38 | 237.50 | 239.94 | 240.14 | 0.36 | 33,270.96 | 1,530,618 | 3.36 | 477,439 | 2.60 | 11.47 | 58 |
| 38 | 21-May | 243.20 | 245.00 | 237.81 | 239.09 | 240.39 | -0.61 | 33,153.09 | 2,642,027 | 5.79 | 805,490 | 4.38 | 19.36 | 97 |
| 39 | 20-May | 251.00 | 257.70 | 239.10 | 240.56 | 249.14 | 1.75 | 33,356.93 | 19,259,588 | 42.23 | 4,283,818 | 23.31 | 106.73 | 518 |
| 40 | 19-May | 240.70 | 243.30 | 235.12 | 236.43 | 239.30 | -1.05 | 32,784.25 | 1,462,697 | 3.21 | 684,784 | 3.73 | 16.39 | 80 |
| 41 | 16-May | 234.80 | 241.82 | 234.20 | 238.93 | 238.57 | 2.38 | 33,130.91 | 1,266,020 | 2.78 | 467,344 | 2.54 | 11.15 | 55 |
| 42 | 15-May | 232.05 | 236.40 | 231.80 | 233.37 | 234.41 | 1.05 | 32,359.94 | 1,031,149 | 2.26 | 430,204 | 2.34 | 10.08 | 50 |
| 43 | 14-May | 231.00 | 234.38 | 230.11 | 230.95 | 231.86 | 0.72 | 32,024.37 | 892,606 | 1.96 | 491,350 | 2.67 | 11.39 | 57 |
| 44 | 13-May | 231.40 | 234.36 | 228.00 | 229.29 | 231.11 | -0.45 | 31,794.19 | 843,201 | 1.85 | 390,995 | 2.13 | 9.04 | 46 |
| 45 | 12-May | 229.40 | 232.65 | 227.00 | 230.32 | 230.18 | 4.62 | 31,937.01 | 1,418,542 | 3.11 | 489,152 | 2.66 | 11.26 | 57 |
| 46 | 09-May | 218.00 | 220.90 | 212.85 | 220.15 | 217.08 | -0.13 | 30,526.80 | 1,051,858 | 2.31 | 299,614 | 1.63 | 6.50 | 35 |
| 47 | 08-May | 225.00 | 228.50 | 218.01 | 220.44 | 224.32 | -0.95 | 30,567.02 | 1,094,627 | 2.40 | 408,435 | 2.22 | 9.16 | 48 |
| 48 | 07-May | 217.75 | 225.40 | 216.36 | 222.56 | 221.35 | 2.22 | 30,860.98 | 1,291,063 | 2.83 | 238,567 | 1.30 | 5.28 | 28 |
| 49 | 06-May | 226.50 | 229.16 | 216.36 | 217.73 | 221.95 | -3.36 | 30,191.24 | 856,967 | 1.88 | 289,497 | 1.58 | 6.43 | 34 |
| 50 | 05-May | 228.99 | 228.99 | 223.81 | 225.31 | 225.92 | -0.09 | 31,242.31 | 899,019 | 1.97 | 354,048 | 1.93 | 8.00 | 41 |
| 51 | 02-May | 227.59 | 231.49 | 224.53 | 225.52 | 228.00 | -0.91 | 31,271.43 | 805,249 | 1.77 | 238,374 | 1.30 | 5.00 | 28 |
| 52 | 30-Apr | 235.48 | 235.48 | 225.58 | 227.58 | 228.71 | -2.72 | 31,557.08 | 1,388,474 | 3.04 | 654,619 | 3.56 | 14.97 | 77 |
| 53 | 29-Apr | 240.00 | 242.90 | 233.41 | 233.95 | 236.90 | -1.60 | 32,440.36 | 631,439 | 1.38 | 249,079 | 1.36 | 5.90 | 29 |
| 54 | 28-Apr | 237.75 | 242.37 | 235.61 | 237.76 | 238.99 | 0.06 | 32,968.67 | 709,538 | 1.56 | 270,602 | 1.47 | 6.47 | 32 |
| 55 | 25-Apr | 246.30 | 247.61 | 235.60 | 237.62 | 241.62 | -3.42 | 32,949.26 | 1,375,819 | 3.02 | 501,782 | 2.73 | 12.12 | 59 |
| 56 | 24-Apr | 244.48 | 249.25 | 242.20 | 246.03 | 245.64 | 0.60 | 34,115.42 | 1,041,381 | 2.28 | 310,007 | 1.69 | 7.62 | 36 |
| 57 | 23-Apr | 246.95 | 249.40 | 240.51 | 244.56 | 244.51 | -0.57 | 33,911.58 | 910,431 | 2.00 | 328,183 | 1.79 | 8.02 | 38 |
| 58 | 22-Apr | 248.22 | 250.70 | 244.10 | 245.97 | 247.43 | -0.62 | 34,107.10 | 1,013,167 | 2.22 | 293,973 | 1.60 | 7.27 | 34 |
| 59 | 21-Apr | 242.00 | 248.30 | 240.10 | 247.51 | 245.96 | 2.52 | 34,320.64 | 1,601,600 | 3.51 | 743,003 | 4.04 | 18.27 | 87 |
| 60 | 17-Apr | 243.00 | 246.90 | 239.13 | 241.43 | 242.55 | -0.30 | 33,477.57 | 1,580,726 | 3.47 | 422,910 | 2.30 | 10.26 | 49 |
| 61 | 16-Apr | 240.00 | 248.13 | 237.63 | 242.15 | 243.15 | 1.35 | 33,577.41 | 2,087,407 | 4.58 | 705,794 | 3.84 | 17.16 | 82 |
| 62 | 15-Apr | 233.00 | 241.00 | 232.71 | 238.93 | 238.07 | 4.11 | 33,130.91 | 930,875 | 2.04 | 369,664 | 2.01 | 8.80 | 43 |
| 63 | 11-Apr | 229.50 | 231.85 | 227.97 | 229.49 | 229.91 | 2.00 | 31,821.92 | 1,193,137 | 2.62 | 540,792 | 2.94 | 12.43 | 63 |
| 64 | 09-Apr | 230.27 | 231.86 | 223.85 | 224.99 | 226.62 | -2.71 | 31,197.94 | 1,141,015 | 2.50 | 566,171 | 3.08 | 12.83 | 66 |
| 65 | 08-Apr | 233.99 | 236.19 | 227.95 | 231.26 | 231.06 | 1.24 | 32,067.36 | 998,276 | 2.19 | 283,233 | 1.54 | 6.54 | 33 |
| 66 | 07-Apr | 215.03 | 239.00 | 214.01 | 228.43 | 223.42 | -3.32 | 31,674.94 | 1,430,853 | 3.14 | 397,422 | 2.16 | 8.88 | 46 |
| 67 | 04-Apr | 249.05 | 250.85 | 235.02 | 236.27 | 240.03 | -5.05 | 32,762.06 | 1,281,379 | 2.81 | 472,359 | 2.57 | 11.34 | 55 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS