| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 322.0 | Mkt_Cap Category: Large-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 1,800 | High52 Date: 21-Apr-2025 | Bumper: 290.2; Drift%: 1.58 |
| Industry: Power | Face Value: 10; VWAP21: 297.14 | Low52 Price: 250.0 | Barrier: -; Drift%: - |
| Basic Industry: Power - Transmission | Total Equity: 9,300,603,819 | Low52 Date: 02-Feb-2026 | SHP: 51.34 / 24.73 / 20.19 / 3.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 292 | ||||
| High/Low Price | Quarter: 318.0 / 247.3 | Month: 272.45 / 255.8 | Week: 311.7 / 297.9 | Day: 301.75 / 293.6 | Sis67: 304 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 301.00 | 301.75 | 293.60 | 294.85 | 296.15 | -0.19 | 274,228.30 | 10,887,876 | 2.53 | 5,987,040 | 2.76 | 177.31 | 175 |
| 2 | 07-Apr | 292.50 | 296.25 | 291.00 | 295.40 | 294.51 | 0.08 | 274,739.84 | 9,318,575 | 2.17 | 5,014,041 | 2.31 | 147.67 | 147 |
| 3 | 06-Apr | 294.90 | 295.60 | 287.30 | 295.15 | 291.84 | 1.79 | 274,507.32 | 9,291,741 | 2.16 | 4,314,683 | 1.99 | 125.92 | 126 |
| 4 | 02-Apr | 290.20 | 292.00 | 283.50 | 289.95 | 287.25 | -0.97 | 269,671.01 | 17,222,200 | 4.01 | 10,187,165 | 4.69 | 292.63 | 298 |
| 5 | 01-Apr | 305.00 | 305.90 | 290.20 | 292.80 | 295.62 | -1.11 | 272,321.68 | 18,635,698 | 4.34 | 10,646,125 | 4.90 | 314.72 | 312 |
| 6 | 30-Mar | 292.05 | 297.90 | 292.00 | 296.10 | 296.06 | 0.20 | 275,390.88 | 23,105,779 | 5.38 | 13,364,514 | 6.15 | 395.67 | 392 |
| 7 | 27-Mar | 294.45 | 297.30 | 290.30 | 295.50 | 294.87 | 0.17 | 274,832.84 | 27,444,747 | 6.39 | 19,454,230 | 8.95 | 573.65 | 570 |
| 8 | 25-Mar | 299.90 | 302.25 | 294.20 | 295.00 | 297.97 | -1.34 | 274,367.00 | 16,423,641 | 3.82 | 9,646,689 | 4.44 | 287.44 | 283 |
| 9 | 24-Mar | 309.00 | 309.00 | 292.40 | 299.00 | 297.91 | -1.03 | 278,088.00 | 24,123,621 | 5.61 | 12,452,677 | 5.73 | 370.98 | 365 |
| 10 | 23-Mar | 298.00 | 304.35 | 293.10 | 302.10 | 299.53 | 1.51 | 280,971.24 | 23,771,660 | 5.53 | 13,059,214 | 6.01 | 391.16 | 383 |
| 11 | 20-Mar | 300.10 | 305.00 | 296.60 | 297.60 | 299.53 | 0.30 | 276,785.97 | 28,392,470 | 6.61 | 18,151,768 | 8.35 | 543.70 | 532 |
| 12 | 19-Mar | 297.65 | 300.50 | 295.95 | 296.70 | 298.19 | -0.90 | 275,948.92 | 8,594,078 | 2.00 | 4,526,617 | 2.08 | 134.98 | 133 |
| 13 | 18-Mar | 299.55 | 304.20 | 297.55 | 299.40 | 300.70 | 0.30 | 278,460.08 | 8,691,698 | 2.02 | 5,392,785 | 2.48 | 162.16 | 158 |
| 14 | 17-Mar | 302.00 | 302.00 | 292.15 | 298.50 | 296.99 | 0.25 | 277,623.02 | 12,300,000 | 2.86 | 7,237,023 | 3.33 | 214.93 | 212 |
| 15 | 16-Mar | 300.95 | 303.00 | 291.40 | 297.75 | 296.88 | -1.06 | 276,925.48 | 25,911,819 | 6.03 | 15,723,881 | 7.24 | 466.81 | 461 |
| 16 | 13-Mar | 308.65 | 309.50 | 298.70 | 300.95 | 302.66 | -0.87 | 279,901.67 | 23,615,092 | 5.49 | 13,468,118 | 6.20 | 407.63 | 395 |
| 17 | 12-Mar | 295.80 | 304.90 | 295.10 | 303.60 | 302.54 | 1.61 | 282,366.33 | 15,284,297 | 3.56 | 8,726,189 | 4.02 | 264.00 | 256 |
| 18 | 11-Mar | 298.65 | 302.90 | 298.05 | 298.80 | 300.21 | 0.05 | 277,902.04 | 12,618,289 | 2.94 | 8,217,244 | 3.78 | 246.69 | 241 |
| 19 | 10-Mar | 298.15 | 300.05 | 293.75 | 298.65 | 297.80 | 1.17 | 277,762.53 | 14,627,316 | 3.40 | 9,768,623 | 4.50 | 290.91 | 286 |
| 20 | 09-Mar | 285.50 | 296.25 | 285.50 | 295.20 | 292.12 | -1.32 | 274,553.82 | 21,591,866 | 5.02 | 12,814,171 | 5.90 | 374.33 | 375 |
| 21 | 06-Mar | 299.95 | 302.75 | 297.00 | 299.15 | 300.51 | -0.10 | 278,227.56 | 15,887,540 | 3.70 | 11,020,424 | 5.07 | 331.17 | 323 |
| 22 | 05-Mar | 292.00 | 300.10 | 291.90 | 299.45 | 297.34 | 2.57 | 278,506.58 | 19,467,441 | 4.53 | 13,199,552 | 6.07 | 392.48 | 387 |
| 23 | 04-Mar | 296.00 | 296.00 | 288.90 | 291.95 | 291.84 | -1.63 | 271,531.13 | 28,191,826 | 6.56 | 19,727,198 | 9.08 | 575.72 | 578 |
| 24 | 02-Mar | 290.00 | 298.60 | 289.50 | 296.80 | 295.97 | -0.62 | 276,041.92 | 15,690,227 | 3.65 | 8,409,330 | 3.87 | 248.89 | 246 |
| 25 | 27-Feb | 305.80 | 305.80 | 297.90 | 298.65 | 299.92 | -1.52 | 277,762.53 | 21,400,679 | 4.98 | 16,968,614 | 7.81 | 508.92 | 497 |
| 26 | 26-Feb | 307.10 | 307.70 | 301.40 | 303.25 | 303.73 | -1.30 | 282,040.81 | 14,249,515 | 3.32 | 9,341,322 | 4.30 | 283.72 | 274 |
| 27 | 25-Feb | 307.00 | 311.70 | 305.15 | 307.25 | 307.64 | 0.80 | 285,761.05 | 14,240,500 | 3.31 | 6,909,431 | 3.18 | 212.56 | 202 |
| 28 | 24-Feb | 304.00 | 306.20 | 300.80 | 304.80 | 304.18 | 0.48 | 283,482.40 | 15,863,867 | 3.69 | 8,591,909 | 3.95 | 261.35 | 252 |
| 29 | 23-Feb | 302.00 | 304.30 | 299.00 | 303.35 | 302.48 | 1.47 | 282,133.82 | 11,774,742 | 2.74 | 7,835,467 | 3.61 | 237.01 | 230 |
| 30 | 20-Feb | 295.55 | 302.05 | 294.25 | 298.95 | 298.75 | 1.46 | 278,041.55 | 11,762,183 | 2.74 | 6,904,296 | 3.18 | 206.27 | 202 |
| 31 | 19-Feb | 300.10 | 301.60 | 293.10 | 294.65 | 296.38 | -1.96 | 274,042.29 | 7,552,362 | 1.76 | 4,267,594 | 1.96 | 126.48 | 125 |
| 32 | 18-Feb | 299.45 | 302.25 | 298.45 | 300.55 | 300.47 | -0.07 | 279,529.65 | 9,147,320 | 2.13 | 5,781,853 | 2.66 | 173.73 | 169 |
| 33 | 17-Feb | 299.30 | 301.60 | 297.00 | 300.75 | 299.39 | 0.08 | 279,715.66 | 11,190,989 | 2.60 | 7,013,221 | 3.23 | 209.97 | 205 |
| 34 | 16-Feb | 288.00 | 300.95 | 287.25 | 300.50 | 297.73 | 4.63 | 279,483.14 | 22,196,951 | 5.16 | 11,190,746 | 5.15 | 333.18 | 328 |
| 35 | 13-Feb | 292.00 | 294.30 | 286.85 | 287.20 | 289.31 | -2.28 | 267,113.34 | 10,914,157 | 2.54 | 7,656,624 | 3.52 | 221.51 | 224 |
| 36 | 12-Feb | 294.45 | 296.00 | 291.75 | 293.90 | 293.59 | -0.19 | 273,344.75 | 10,482,579 | 2.44 | 6,809,558 | 3.13 | 199.92 | 199 |
| 37 | 11-Feb | 297.65 | 297.65 | 292.20 | 294.45 | 294.29 | 0.03 | 273,856.28 | 10,508,852 | 2.44 | 7,002,005 | 3.22 | 206.06 | 205 |
| 38 | 10-Feb | 290.00 | 295.30 | 286.50 | 294.35 | 292.30 | 1.59 | 273,763.27 | 21,823,214 | 5.08 | 16,022,503 | 7.37 | 468.34 | 469 |
| 39 | 09-Feb | 292.50 | 292.55 | 288.00 | 289.75 | 289.63 | -1.02 | 269,485.00 | 13,114,576 | 3.05 | 9,177,391 | 4.22 | 265.80 | 269 |
| 40 | 06-Feb | 292.20 | 293.50 | 289.40 | 292.75 | 292.01 | 1.18 | 272,275.18 | 19,951,107 | 4.64 | 13,439,917 | 6.19 | 392.46 | 401 |
| 41 | 05-Feb | 291.00 | 291.00 | 286.15 | 289.35 | 288.65 | -0.02 | 269,112.97 | 9,870,342 | 2.30 | 5,501,789 | 2.53 | 158.81 | 164 |
| 42 | 04-Feb | 288.80 | 292.00 | 282.90 | 289.40 | 288.98 | 2.19 | 269,159.47 | 27,775,044 | 6.46 | 17,854,899 | 8.22 | 515.97 | 533 |
| 43 | 03-Feb | 276.05 | 284.50 | 273.25 | 283.20 | 280.67 | 4.73 | 263,393.10 | 52,651,170 | 12.25 | 34,779,926 | 16.01 | 976.17 | 1,039 |
| 44 | 02-Feb | 251.25 | 271.20 | 250.00 | 270.40 | 264.93 | 7.58 | 251,488.33 | 37,109,237 | 8.63 | 19,123,500 | 8.80 | 506.64 | 571 |
| 45 | 01-Feb | 258.55 | 262.30 | 250.20 | 251.35 | 254.73 | -2.01 | 233,770.68 | 9,956,550 | 2.32 | 4,211,196 | 1.94 | 107.27 | 126 |
| 46 | 30-Jan | 261.30 | 262.40 | 254.05 | 256.50 | 256.84 | -1.54 | 238,560.49 | 23,292,764 | 5.42 | 16,729,741 | 7.70 | 429.69 | 500 |
| 47 | 29-Jan | 262.60 | 263.05 | 258.75 | 260.50 | 260.37 | 0.27 | 242,280.73 | 26,914,029 | 6.26 | 20,080,647 | 9.24 | 522.84 | 600 |
| 48 | 28-Jan | 254.00 | 260.75 | 254.00 | 259.80 | 258.44 | 2.14 | 241,629.69 | 16,046,343 | 3.73 | 11,138,845 | 5.13 | 287.87 | 333 |
| 49 | 27-Jan | 256.50 | 258.35 | 252.05 | 254.35 | 254.14 | 0.08 | 236,560.86 | 17,375,059 | 4.04 | 11,082,827 | 5.10 | 281.66 | 331 |
| 50 | 23-Jan | 259.25 | 259.95 | 252.60 | 254.15 | 254.56 | -1.97 | 236,374.85 | 18,022,018 | 4.19 | 11,953,276 | 5.50 | 304.28 | 357 |
| 51 | 22-Jan | 256.60 | 259.85 | 255.45 | 259.25 | 257.57 | 1.35 | 241,118.15 | 15,520,530 | 3.61 | 11,149,344 | 5.13 | 287.17 | 333 |
| 52 | 21-Jan | 252.05 | 258.85 | 252.05 | 255.80 | 256.10 | 0.69 | 237,909.45 | 14,263,346 | 3.32 | 8,978,089 | 4.13 | 229.93 | 268 |
| 53 | 20-Jan | 257.65 | 257.85 | 253.40 | 254.05 | 255.35 | -1.40 | 236,281.84 | 12,452,441 | 2.90 | 8,629,589 | 3.97 | 220.36 | 258 |
| 54 | 19-Jan | 256.90 | 258.80 | 256.65 | 257.65 | 257.81 | 0.14 | 239,630.06 | 10,588,722 | 2.46 | 6,616,802 | 3.05 | 170.59 | 198 |
| 55 | 16-Jan | 258.30 | 261.55 | 256.20 | 257.30 | 258.98 | -0.41 | 239,304.54 | 9,648,251 | 2.24 | 6,365,298 | 2.93 | 164.85 | 190 |
| 56 | 14-Jan | 257.10 | 259.70 | 256.75 | 258.35 | 258.35 | -0.17 | 240,281.10 | 15,435,341 | 3.59 | 10,105,039 | 4.65 | 261.06 | 302 |
| 57 | 13-Jan | 259.05 | 259.95 | 256.10 | 258.80 | 258.22 | 0.10 | 240,699.63 | 9,734,559 | 2.26 | 6,410,777 | 2.95 | 165.54 | 191 |
| 58 | 12-Jan | 258.00 | 259.50 | 254.30 | 258.55 | 256.71 | 0.21 | 240,467.11 | 9,698,555 | 2.26 | 6,189,671 | 2.85 | 158.90 | 185 |
| 59 | 09-Jan | 260.30 | 263.80 | 256.25 | 258.00 | 259.93 | -0.50 | 239,955.00 | 14,100,782 | 3.28 | 9,695,748 | 4.46 | 252.02 | 290 |
| 60 | 08-Jan | 264.00 | 265.30 | 257.95 | 259.30 | 260.17 | -1.82 | 241,164.66 | 11,762,204 | 2.74 | 7,950,619 | 3.66 | 206.85 | 237 |
| 61 | 07-Jan | 268.50 | 268.95 | 263.45 | 264.10 | 264.71 | -1.66 | 245,628.95 | 14,877,056 | 3.46 | 11,403,983 | 5.25 | 301.87 | 341 |
| 62 | 06-Jan | 266.00 | 273.30 | 266.00 | 268.55 | 268.96 | -1.14 | 249,767.72 | 11,777,253 | 2.74 | 8,218,712 | 3.78 | 221.05 | 245 |
| 63 | 05-Jan | 271.25 | 272.80 | 268.70 | 271.65 | 270.84 | 0.26 | 252,650.90 | 11,526,602 | 2.68 | 8,369,255 | 3.85 | 226.67 | 250 |
| 64 | 02-Jan | 267.50 | 272.10 | 266.25 | 270.95 | 270.19 | 1.56 | 251,999.86 | 13,348,375 | 3.11 | 8,817,277 | 4.06 | 238.23 | 263 |
| 65 | 01-Jan | 264.10 | 267.55 | 264.10 | 266.80 | 266.03 | 0.83 | 248,140.11 | 4,298,196 | 1.00 | 2,172,803 | 1.00 | 57.80 | 65 |
| 66 | 31-Dec | 261.40 | 265.20 | 260.55 | 264.60 | 263.97 | 1.63 | 246,093.98 | 5,145,868 | 1.20 | 2,899,231 | 1.33 | 76.53 | 87 |
| 67 | 30-Dec | 260.00 | 261.45 | 258.95 | 260.35 | 260.32 | -0.10 | 242,141.22 | 10,929,200 | 2.54 | 7,554,891 | 3.48 | 196.67 | 226 |
Similar Stocks: ADANIENSOL POWERGRID