| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 394.5 | Mkt_Cap Category: Large-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 1,500 | High52 Date: 13-Mar-2026 | Bumper: 361.45; Drift%: 4.54 |
| Industry: Power | Face Value: 10; VWAP21: 375.81 | Low52 Price: 315.55 | Barrier: -; Drift%: - |
| Basic Industry: Power Generation | Total Equity: 9,696,666,134 | Low52 Date: 09-Dec-2025 | SHP: 51.1 / 16.24 / 29.19 / 3.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 276 | ||||
| High/Low Price | Quarter: 371.45 / 292.8 | Month: 330.65 / 315.55 | Week: 388.55 / 372.15 | Day: 384.2 / 376.5 | Sis67: 240 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 09-Apr | 376.95 | 384.20 | 376.50 | 378.65 | 380.47 | 1.20 | 367,164.26 | 18,503,665 | 4.16 | 9,385,557 | 3.44 | 357.09 | 290 |
| 2 | 08-Apr | 373.50 | 375.55 | 368.25 | 374.15 | 371.56 | 1.44 | 362,800.76 | 19,491,331 | 4.39 | 12,163,327 | 4.46 | 451.94 | 376 |
| 3 | 07-Apr | 364.85 | 369.80 | 362.25 | 368.85 | 367.85 | 0.75 | 357,661.53 | 12,603,971 | 2.84 | 8,063,912 | 2.96 | 296.63 | 249 |
| 4 | 06-Apr | 358.80 | 366.75 | 355.70 | 366.10 | 361.49 | 1.79 | 354,994.95 | 11,534,034 | 2.60 | 6,668,868 | 2.45 | 241.07 | 206 |
| 5 | 02-Apr | 359.95 | 361.30 | 352.00 | 359.65 | 355.60 | -1.37 | 348,740.60 | 16,551,512 | 3.73 | 9,330,143 | 3.42 | 331.78 | 288 |
| 6 | 01-Apr | 381.30 | 381.90 | 361.45 | 364.65 | 367.60 | -1.62 | 353,588.93 | 15,449,629 | 3.48 | 9,076,972 | 3.33 | 333.67 | 280 |
| 7 | 30-Mar | 374.00 | 377.95 | 369.65 | 370.65 | 373.24 | -1.33 | 359,406.93 | 17,974,103 | 4.05 | 9,777,335 | 3.59 | 364.93 | 302 |
| 8 | 27-Mar | 379.90 | 379.90 | 374.65 | 375.65 | 376.22 | -0.73 | 364,255.26 | 20,263,654 | 4.56 | 15,228,988 | 5.59 | 572.94 | 470 |
| 9 | 25-Mar | 376.00 | 380.95 | 375.60 | 378.40 | 378.25 | 0.76 | 366,921.85 | 9,266,292 | 2.09 | 5,779,969 | 2.12 | 218.63 | 178 |
| 10 | 24-Mar | 378.00 | 378.15 | 371.00 | 375.55 | 375.07 | 0.85 | 364,158.30 | 9,339,144 | 2.10 | 5,178,101 | 1.90 | 194.22 | 160 |
| 11 | 23-Mar | 377.10 | 379.50 | 369.30 | 372.40 | 372.90 | -2.24 | 361,103.85 | 13,148,432 | 2.96 | 7,884,624 | 2.89 | 294.02 | 243 |
| 12 | 20-Mar | 375.85 | 383.30 | 375.50 | 380.95 | 381.09 | 1.84 | 369,394.50 | 20,930,288 | 4.71 | 13,932,597 | 5.11 | 530.96 | 430 |
| 13 | 19-Mar | 373.50 | 380.75 | 373.10 | 374.05 | 375.93 | -1.18 | 362,703.80 | 10,568,326 | 2.38 | 6,053,195 | 2.22 | 227.56 | 187 |
| 14 | 18-Mar | 385.00 | 386.35 | 377.60 | 378.50 | 379.90 | -1.27 | 367,018.81 | 10,681,498 | 2.40 | 6,426,970 | 2.36 | 244.16 | 198 |
| 15 | 17-Mar | 382.90 | 385.90 | 378.30 | 383.35 | 382.84 | 0.25 | 371,721.70 | 9,720,902 | 2.19 | 4,541,686 | 1.67 | 173.87 | 140 |
| 16 | 16-Mar | 384.50 | 388.25 | 375.45 | 382.40 | 380.73 | -0.53 | 370,800.51 | 16,793,109 | 3.78 | 9,638,953 | 3.54 | 366.98 | 298 |
| 17 | 13-Mar | 391.85 | 394.50 | 383.20 | 384.45 | 388.65 | -1.56 | 372,788.33 | 27,107,369 | 6.10 | 16,128,586 | 5.92 | 626.84 | 498 |
| 18 | 12-Mar | 379.00 | 392.40 | 375.65 | 390.55 | 387.93 | 2.80 | 378,703.30 | 23,847,146 | 5.37 | 14,052,172 | 5.16 | 545.13 | 434 |
| 19 | 11-Mar | 377.50 | 383.90 | 376.45 | 379.90 | 381.31 | 0.69 | 368,376.35 | 9,963,701 | 2.24 | 6,178,174 | 2.27 | 235.58 | 191 |
| 20 | 10-Mar | 385.00 | 385.45 | 374.85 | 377.30 | 378.49 | 0.28 | 365,855.21 | 10,875,834 | 2.45 | 5,992,244 | 2.20 | 226.80 | 185 |
| 21 | 09-Mar | 373.00 | 379.00 | 371.40 | 376.25 | 374.81 | -1.14 | 364,837.06 | 11,286,578 | 2.54 | 6,592,989 | 2.42 | 247.11 | 204 |
| 22 | 06-Mar | 377.00 | 385.55 | 374.65 | 380.60 | 383.21 | 0.67 | 369,055.11 | 14,940,896 | 3.36 | 8,833,355 | 3.24 | 338.50 | 273 |
| 23 | 05-Mar | 366.95 | 379.90 | 366.60 | 378.05 | 375.87 | 3.35 | 366,582.46 | 16,158,714 | 3.64 | 10,211,167 | 3.75 | 383.81 | 315 |
| 24 | 04-Mar | 370.75 | 373.85 | 364.10 | 365.80 | 366.88 | -3.11 | 354,704.05 | 11,433,169 | 2.57 | 6,861,488 | 2.52 | 251.73 | 212 |
| 25 | 02-Mar | 365.00 | 378.95 | 365.00 | 377.55 | 375.27 | -1.14 | 366,097.63 | 14,732,253 | 3.32 | 8,139,819 | 2.99 | 305.46 | 251 |
| 26 | 27-Feb | 381.00 | 385.20 | 380.15 | 381.90 | 382.55 | 0.00 | 370,315.68 | 11,548,959 | 2.60 | 8,017,670 | 2.94 | 306.72 | 248 |
| 27 | 26-Feb | 385.00 | 385.85 | 378.40 | 381.90 | 381.67 | -0.78 | 370,315.68 | 10,721,570 | 2.41 | 6,325,367 | 2.32 | 241.42 | 195 |
| 28 | 25-Feb | 382.75 | 388.55 | 382.70 | 384.90 | 385.41 | 0.56 | 373,224.68 | 12,750,016 | 2.87 | 8,369,692 | 3.07 | 322.58 | 258 |
| 29 | 24-Feb | 374.95 | 385.00 | 373.55 | 382.75 | 378.73 | 1.94 | 371,139.90 | 20,774,629 | 4.68 | 12,483,195 | 4.58 | 472.78 | 385 |
| 30 | 23-Feb | 374.00 | 376.50 | 372.15 | 375.45 | 374.85 | 0.67 | 364,061.33 | 16,135,451 | 3.63 | 11,495,414 | 4.22 | 430.91 | 355 |
| 31 | 20-Feb | 362.80 | 373.65 | 362.70 | 372.95 | 371.77 | 2.68 | 361,637.16 | 16,736,731 | 3.77 | 11,818,121 | 4.34 | 439.36 | 365 |
| 32 | 19-Feb | 367.00 | 370.90 | 362.20 | 363.20 | 365.25 | -1.41 | 352,182.91 | 5,375,352 | 1.21 | 3,051,041 | 1.12 | 111.44 | 94 |
| 33 | 18-Feb | 368.45 | 370.70 | 367.40 | 368.40 | 368.48 | 0.00 | 357,225.18 | 4,871,319 | 1.10 | 3,474,160 | 1.27 | 128.02 | 107 |
| 34 | 17-Feb | 368.75 | 369.50 | 366.05 | 368.40 | 367.57 | -0.19 | 357,225.18 | 4,442,793 | 1.00 | 2,724,970 | 1.00 | 100.16 | 84 |
| 35 | 16-Feb | 362.60 | 369.65 | 362.50 | 369.10 | 368.52 | 1.68 | 357,903.95 | 6,292,850 | 1.42 | 3,610,325 | 1.32 | 133.05 | 111 |
| 36 | 13-Feb | 367.55 | 368.00 | 362.40 | 363.00 | 364.19 | -1.43 | 351,988.00 | 7,111,972 | 1.60 | 5,120,121 | 1.88 | 186.47 | 158 |
| 37 | 12-Feb | 370.00 | 372.00 | 366.85 | 368.25 | 368.90 | -0.05 | 357,079.73 | 6,763,353 | 1.52 | 3,681,852 | 1.35 | 135.82 | 114 |
| 38 | 11-Feb | 369.00 | 369.00 | 366.00 | 368.45 | 367.52 | 0.42 | 357,273.66 | 5,782,448 | 1.30 | 4,056,109 | 1.49 | 149.07 | 125 |
| 39 | 10-Feb | 361.90 | 368.15 | 361.25 | 366.90 | 366.61 | 1.38 | 355,770.68 | 8,319,282 | 1.87 | 5,238,310 | 1.92 | 192.04 | 162 |
| 40 | 09-Feb | 366.55 | 368.60 | 361.00 | 361.90 | 364.33 | -0.86 | 350,922.35 | 7,983,235 | 1.80 | 5,679,383 | 2.08 | 206.92 | 175 |
| 41 | 06-Feb | 361.80 | 365.95 | 361.00 | 365.05 | 363.21 | -0.53 | 353,976.80 | 7,328,789 | 1.65 | 4,251,137 | 1.56 | 154.41 | 127 |
| 42 | 05-Feb | 369.75 | 370.70 | 365.00 | 367.00 | 367.61 | -0.07 | 355,867.00 | 18,789,794 | 4.23 | 13,640,630 | 5.01 | 501.44 | 408 |
| 43 | 04-Feb | 359.45 | 368.55 | 357.60 | 367.25 | 365.59 | 2.43 | 356,110.06 | 15,515,053 | 3.49 | 9,705,353 | 3.56 | 354.82 | 290 |
| 44 | 03-Feb | 365.95 | 365.95 | 353.80 | 358.55 | 357.72 | 2.34 | 347,673.96 | 11,559,806 | 2.60 | 6,941,542 | 2.55 | 248.31 | 207 |
| 45 | 02-Feb | 344.95 | 352.75 | 337.75 | 350.35 | 346.10 | 1.62 | 339,722.70 | 12,622,760 | 2.84 | 8,359,271 | 3.07 | 289.31 | 250 |
| 46 | 01-Feb | 356.00 | 360.80 | 337.50 | 344.75 | 349.66 | -3.16 | 334,292.56 | 13,976,105 | 3.15 | 6,078,078 | 2.23 | 212.53 | 182 |
| 47 | 30-Jan | 359.00 | 359.35 | 351.10 | 356.00 | 354.86 | -0.60 | 345,201.00 | 22,641,103 | 5.10 | 15,901,767 | 5.84 | 564.29 | 475 |
| 48 | 29-Jan | 350.00 | 360.50 | 347.30 | 358.15 | 356.28 | 2.90 | 347,286.10 | 20,624,409 | 4.64 | 10,583,812 | 3.88 | 377.08 | 316 |
| 49 | 28-Jan | 344.70 | 353.25 | 344.70 | 348.05 | 348.80 | 0.97 | 337,492.46 | 13,566,973 | 3.05 | 8,849,054 | 3.25 | 308.66 | 265 |
| 50 | 27-Jan | 340.50 | 346.50 | 337.05 | 344.70 | 342.80 | 2.38 | 334,244.08 | 12,203,590 | 2.75 | 7,378,963 | 2.71 | 252.95 | 221 |
| 51 | 23-Jan | 343.95 | 345.45 | 336.10 | 336.70 | 340.19 | -1.68 | 326,486.75 | 10,084,314 | 2.27 | 6,382,935 | 2.34 | 217.14 | 191 |
| 52 | 22-Jan | 338.70 | 343.20 | 337.10 | 342.45 | 341.14 | 1.11 | 332,062.33 | 5,885,972 | 1.32 | 3,053,590 | 1.12 | 104.17 | 91 |
| 53 | 21-Jan | 338.80 | 341.60 | 336.80 | 338.70 | 339.02 | -0.01 | 328,426.08 | 6,948,955 | 1.56 | 4,108,644 | 1.51 | 139.29 | 123 |
| 54 | 20-Jan | 343.00 | 348.30 | 337.70 | 338.75 | 343.54 | -1.34 | 328,474.57 | 7,718,407 | 1.74 | 3,168,969 | 1.16 | 108.87 | 95 |
| 55 | 19-Jan | 343.50 | 347.95 | 342.05 | 343.35 | 344.62 | -0.87 | 332,935.03 | 9,974,363 | 2.25 | 7,203,837 | 2.64 | 248.26 | 215 |
| 56 | 16-Jan | 352.65 | 354.05 | 345.40 | 346.35 | 349.85 | -0.79 | 335,844.03 | 14,275,582 | 3.21 | 10,258,310 | 3.76 | 358.89 | 307 |
| 57 | 14-Jan | 338.90 | 350.50 | 337.45 | 349.10 | 347.49 | 3.31 | 338,510.61 | 20,389,924 | 4.59 | 14,137,913 | 5.19 | 491.28 | 423 |
| 58 | 13-Jan | 337.45 | 339.25 | 335.05 | 337.90 | 337.28 | 0.13 | 327,650.35 | 5,583,379 | 1.26 | 3,256,176 | 1.19 | 109.82 | 97 |
| 59 | 12-Jan | 336.75 | 340.65 | 333.70 | 337.45 | 337.65 | 0.43 | 327,214.00 | 9,406,174 | 2.12 | 5,749,984 | 2.11 | 194.15 | 172 |
| 60 | 09-Jan | 344.40 | 344.40 | 334.40 | 336.00 | 337.79 | -2.44 | 325,807.00 | 10,161,744 | 2.29 | 5,490,414 | 2.01 | 185.46 | 164 |
| 61 | 08-Jan | 346.75 | 349.80 | 342.20 | 344.40 | 345.05 | -1.28 | 333,953.18 | 8,805,975 | 1.98 | 5,224,296 | 1.92 | 180.26 | 156 |
| 62 | 07-Jan | 349.55 | 351.35 | 346.30 | 348.85 | 347.99 | -0.56 | 338,268.20 | 7,165,806 | 1.61 | 4,625,383 | 1.70 | 160.96 | 138 |
| 63 | 06-Jan | 349.90 | 354.10 | 346.15 | 350.80 | 349.90 | 0.06 | 340,159.05 | 8,641,743 | 1.95 | 5,919,269 | 2.17 | 207.12 | 177 |
| 64 | 05-Jan | 350.35 | 354.80 | 348.40 | 350.60 | 351.26 | -0.43 | 339,965.11 | 18,248,271 | 4.11 | 12,966,317 | 4.76 | 455.45 | 388 |
| 65 | 02-Jan | 336.80 | 353.00 | 335.95 | 352.10 | 347.18 | 4.70 | 341,419.61 | 23,128,940 | 5.21 | 14,917,934 | 5.47 | 517.92 | 446 |
| 66 | 01-Jan | 329.80 | 336.90 | 329.60 | 336.30 | 334.63 | 2.05 | 326,098.88 | 10,357,315 | 2.33 | 5,789,145 | 2.12 | 193.72 | 173 |
| 67 | 31-Dec | 324.75 | 330.65 | 324.70 | 329.55 | 329.34 | 1.43 | 319,553.63 | 8,497,983 | 1.91 | 5,517,048 | 2.02 | 181.70 | 165 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS