| Macro-sector: Utilities | Band: 20 | High52 Price: 207.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Power | Lot Size: 1 | High52 Date: 24-Jul-2025 | Bumper: 160.84; Drift%: 1.17 |
| Industry: Power | Face Value: 10; VWAP21: 160.92 | Low52 Price: 143.01 | Barrier: -; Drift%: - |
| Basic Industry: Power Trading | Total Equity: 296,008,321 | Low52 Date: 07-Apr-2025 | SHP: 16.22 / 27.81 / 6.71 / 45.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 43 | ||||
| High/Low Price | Quarter: 167.5 / 127.69 | Month: 164.2 / 150.87 | Week: 169.66 / 163.0 | Day: 165.45 / 161.55 | Sis67: 52 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 164.71 | 165.45 | 161.55 | 162.75 | 163.45 | -1.30 | 4,817.54 | 923,776 | 1.46 | 553,271 | 2.00 | 9.04 | 41 |
| 2 | 06-Apr | 166.20 | 166.74 | 163.10 | 164.90 | 164.59 | -0.18 | 4,881.18 | 731,968 | 1.16 | 329,468 | 1.19 | 5.42 | 24 |
| 3 | 02-Apr | 166.01 | 166.01 | 161.71 | 165.20 | 163.88 | -1.27 | 4,890.06 | 663,487 | 1.05 | 276,614 | 1.00 | 4.53 | 20 |
| 4 | 01-Apr | 162.27 | 167.70 | 160.84 | 167.32 | 165.83 | 6.20 | 4,952.81 | 1,586,686 | 2.51 | 811,462 | 2.93 | 13.46 | 60 |
| 5 | 30-Mar | 162.35 | 163.07 | 156.80 | 157.55 | 159.84 | -3.43 | 4,663.61 | 1,351,346 | 2.14 | 750,239 | 2.71 | 11.99 | 55 |
| 6 | 27-Mar | 162.02 | 164.45 | 160.62 | 163.14 | 162.64 | 0.49 | 4,829.08 | 1,559,213 | 2.47 | 963,182 | 3.48 | 15.67 | 71 |
| 7 | 25-Mar | 163.00 | 165.24 | 161.98 | 162.34 | 163.51 | 0.56 | 4,805.40 | 963,443 | 1.52 | 547,253 | 1.98 | 8.95 | 40 |
| 8 | 24-Mar | 164.80 | 164.80 | 159.57 | 161.43 | 162.00 | 1.47 | 4,778.46 | 1,121,023 | 1.77 | 596,354 | 2.16 | 9.00 | 44 |
| 9 | 23-Mar | 164.00 | 164.70 | 157.85 | 159.09 | 159.77 | -3.69 | 4,709.20 | 1,004,111 | 1.59 | 531,038 | 1.92 | 8.48 | 39 |
| 10 | 20-Mar | 162.00 | 167.20 | 161.26 | 165.18 | 165.53 | 3.09 | 4,889.47 | 1,167,570 | 1.85 | 635,276 | 2.30 | 10.52 | 47 |
| 11 | 19-Mar | 162.50 | 163.58 | 159.70 | 160.23 | 162.08 | -2.15 | 4,742.94 | 715,427 | 1.13 | 369,623 | 1.34 | 5.99 | 27 |
| 12 | 18-Mar | 160.50 | 164.65 | 159.10 | 163.75 | 163.33 | 2.92 | 4,847.14 | 1,142,577 | 1.81 | 699,607 | 2.53 | 11.43 | 52 |
| 13 | 17-Mar | 158.00 | 159.72 | 157.26 | 159.10 | 158.64 | 1.13 | 4,709.49 | 894,196 | 1.41 | 576,191 | 2.08 | 9.14 | 42 |
| 14 | 16-Mar | 157.79 | 159.53 | 155.22 | 157.32 | 157.07 | -0.73 | 4,656.80 | 980,981 | 1.55 | 503,158 | 1.82 | 7.90 | 37 |
| 15 | 13-Mar | 161.00 | 163.29 | 157.50 | 158.48 | 159.97 | -1.49 | 4,691.14 | 1,235,175 | 1.95 | 594,910 | 2.15 | 9.52 | 44 |
| 16 | 12-Mar | 155.48 | 164.30 | 154.26 | 160.87 | 160.55 | 2.13 | 4,761.89 | 1,399,360 | 2.21 | 713,288 | 2.58 | 11.45 | 53 |
| 17 | 11-Mar | 158.08 | 161.45 | 157.40 | 157.51 | 158.92 | -0.36 | 4,662.43 | 714,885 | 1.13 | 393,246 | 1.42 | 6.25 | 29 |
| 18 | 10-Mar | 155.50 | 158.70 | 154.09 | 158.08 | 156.44 | 2.84 | 4,679.30 | 1,105,936 | 1.75 | 558,275 | 2.02 | 8.73 | 41 |
| 19 | 09-Mar | 155.00 | 156.70 | 152.62 | 153.72 | 153.71 | -2.79 | 4,550.24 | 1,194,491 | 1.89 | 669,347 | 2.42 | 10.29 | 49 |
| 20 | 06-Mar | 159.90 | 161.50 | 157.78 | 158.13 | 159.26 | -0.30 | 4,680.78 | 846,809 | 1.34 | 431,964 | 1.56 | 6.88 | 32 |
| 21 | 05-Mar | 158.18 | 160.27 | 156.87 | 158.60 | 158.30 | 0.83 | 4,694.69 | 1,202,449 | 1.90 | 642,616 | 2.32 | 10.17 | 47 |
| 22 | 04-Mar | 162.00 | 162.39 | 156.35 | 157.30 | 158.61 | -3.35 | 4,656.21 | 1,262,292 | 2.00 | 772,090 | 2.79 | 12.25 | 57 |
| 23 | 02-Mar | 161.00 | 167.46 | 160.81 | 162.76 | 163.49 | -2.26 | 4,817.83 | 1,757,312 | 2.78 | 1,037,742 | 3.75 | 16.97 | 76 |
| 24 | 27-Feb | 163.00 | 168.50 | 163.00 | 166.52 | 166.25 | 1.56 | 4,929.13 | 1,107,967 | 1.75 | 619,475 | 2.24 | 10.30 | 46 |
| 25 | 26-Feb | 165.48 | 166.24 | 163.51 | 163.96 | 164.42 | -0.98 | 4,853.35 | 939,096 | 1.49 | 582,053 | 2.10 | 9.57 | 43 |
| 26 | 25-Feb | 165.80 | 166.70 | 163.50 | 165.59 | 165.69 | 0.05 | 4,901.60 | 818,478 | 1.29 | 443,228 | 1.60 | 7.34 | 33 |
| 27 | 24-Feb | 168.25 | 168.30 | 163.01 | 165.50 | 165.38 | -1.67 | 4,898.94 | 1,279,811 | 2.02 | 668,753 | 2.42 | 11.06 | 49 |
| 28 | 23-Feb | 168.99 | 169.66 | 166.51 | 168.31 | 167.78 | -0.23 | 4,982.12 | 769,554 | 1.22 | 394,654 | 1.43 | 6.62 | 29 |
| 29 | 20-Feb | 169.80 | 169.80 | 166.27 | 168.69 | 168.12 | -1.60 | 4,993.36 | 828,040 | 1.31 | 374,352 | 1.35 | 6.29 | 28 |
| 30 | 19-Feb | 174.95 | 175.50 | 170.52 | 171.43 | 172.30 | -1.85 | 5,074.47 | 1,533,525 | 2.42 | 992,658 | 3.59 | 17.10 | 73 |
| 31 | 18-Feb | 175.40 | 175.40 | 172.07 | 174.67 | 173.68 | 0.08 | 5,170.38 | 918,447 | 1.45 | 464,681 | 1.68 | 8.07 | 34 |
| 32 | 17-Feb | 173.95 | 176.12 | 172.85 | 174.53 | 174.41 | 0.91 | 5,166.23 | 1,016,552 | 1.61 | 480,874 | 1.74 | 8.39 | 35 |
| 33 | 16-Feb | 180.00 | 180.80 | 170.10 | 172.95 | 172.82 | -6.54 | 5,119.46 | 3,196,669 | 5.05 | 1,574,012 | 5.69 | 27.20 | 116 |
| 34 | 13-Feb | 182.70 | 185.97 | 181.74 | 185.05 | 183.97 | -0.18 | 5,477.63 | 1,060,806 | 1.68 | 524,371 | 1.90 | 9.65 | 39 |
| 35 | 12-Feb | 188.76 | 190.17 | 184.73 | 185.38 | 186.82 | -2.58 | 5,487.40 | 1,445,736 | 2.29 | 917,948 | 3.32 | 17.15 | 68 |
| 36 | 11-Feb | 190.64 | 192.29 | 188.93 | 190.29 | 190.28 | 0.44 | 5,632.74 | 955,478 | 1.51 | 511,196 | 1.85 | 9.73 | 38 |
| 37 | 10-Feb | 190.00 | 191.50 | 187.77 | 189.46 | 189.38 | 1.11 | 5,608.17 | 1,863,088 | 2.95 | 938,895 | 3.39 | 17.78 | 69 |
| 38 | 09-Feb | 180.62 | 188.48 | 180.62 | 187.38 | 186.09 | 3.77 | 5,546.60 | 2,058,401 | 3.25 | 1,228,617 | 4.44 | 22.86 | 90 |
| 39 | 06-Feb | 180.00 | 181.70 | 177.48 | 180.57 | 179.72 | -0.07 | 5,345.02 | 796,331 | 1.26 | 419,528 | 1.52 | 7.54 | 32 |
| 40 | 05-Feb | 181.70 | 183.31 | 179.98 | 180.70 | 181.36 | -0.56 | 5,348.87 | 862,535 | 1.36 | 488,708 | 1.77 | 8.86 | 37 |
| 41 | 04-Feb | 174.00 | 183.90 | 173.30 | 181.72 | 181.15 | 3.43 | 5,379.06 | 2,351,052 | 3.72 | 1,250,695 | 4.52 | 22.66 | 95 |
| 42 | 03-Feb | 174.70 | 177.20 | 169.53 | 175.70 | 174.20 | 3.49 | 5,200.87 | 2,329,619 | 3.68 | 1,314,846 | 4.75 | 22.90 | 99 |
| 43 | 02-Feb | 168.00 | 171.80 | 165.15 | 169.77 | 168.22 | 1.18 | 5,025.33 | 944,523 | 1.49 | 467,318 | 1.69 | 7.86 | 35 |
| 44 | 01-Feb | 172.50 | 172.75 | 166.24 | 167.79 | 169.62 | -2.68 | 4,966.72 | 866,913 | 1.37 | 390,166 | 1.41 | 6.62 | 30 |
| 45 | 30-Jan | 174.70 | 174.70 | 170.15 | 172.41 | 172.66 | -1.45 | 5,103.48 | 1,367,365 | 2.16 | 880,936 | 3.18 | 15.21 | 67 |
| 46 | 29-Jan | 174.64 | 178.99 | 172.85 | 174.94 | 175.67 | 0.17 | 5,178.37 | 1,934,125 | 3.06 | 909,901 | 3.29 | 15.98 | 69 |
| 47 | 28-Jan | 170.00 | 175.50 | 166.51 | 174.64 | 171.87 | 3.95 | 5,169.49 | 2,961,100 | 4.68 | 1,525,450 | 5.51 | 26.22 | 115 |
| 48 | 27-Jan | 160.00 | 173.00 | 158.30 | 168.00 | 168.17 | 6.65 | 4,972.00 | 6,783,177 | 10.73 | 2,218,550 | 8.02 | 37.31 | 168 |
| 49 | 23-Jan | 157.16 | 158.25 | 156.39 | 157.52 | 157.53 | 0.23 | 4,662.72 | 845,586 | 1.34 | 653,129 | 2.36 | 10.29 | 49 |
| 50 | 22-Jan | 154.90 | 157.90 | 154.00 | 157.16 | 156.90 | 2.85 | 4,652.07 | 983,291 | 1.55 | 637,279 | 2.30 | 10.00 | 48 |
| 51 | 21-Jan | 149.59 | 154.56 | 149.59 | 152.80 | 152.03 | -0.09 | 4,523.01 | 1,304,231 | 2.06 | 620,461 | 2.24 | 9.43 | 47 |
| 52 | 20-Jan | 156.00 | 156.16 | 152.30 | 152.94 | 153.37 | -1.93 | 4,527.15 | 1,116,152 | 1.76 | 716,395 | 2.59 | 10.99 | 54 |
| 53 | 19-Jan | 156.11 | 158.10 | 155.40 | 155.95 | 156.56 | -0.10 | 4,616.25 | 869,938 | 1.38 | 493,127 | 1.78 | 7.72 | 37 |
| 54 | 16-Jan | 161.25 | 161.88 | 154.49 | 156.11 | 156.71 | -2.90 | 4,620.99 | 3,385,865 | 5.35 | 2,655,304 | 9.60 | 41.61 | 201 |
| 55 | 14-Jan | 158.00 | 161.36 | 158.00 | 160.77 | 160.66 | 1.41 | 4,758.93 | 652,133 | 1.03 | 377,259 | 1.36 | 6.06 | 29 |
| 56 | 13-Jan | 158.25 | 160.52 | 157.53 | 158.54 | 158.77 | 0.28 | 4,692.92 | 632,383 | 1.00 | 349,109 | 1.26 | 5.54 | 26 |
| 57 | 12-Jan | 159.50 | 160.00 | 156.22 | 158.10 | 157.78 | -0.80 | 4,679.89 | 837,989 | 1.33 | 408,012 | 1.48 | 6.44 | 31 |
| 58 | 09-Jan | 160.00 | 162.50 | 158.31 | 159.38 | 160.04 | -1.01 | 4,717.78 | 919,256 | 1.45 | 532,397 | 1.92 | 8.52 | 40 |
| 59 | 08-Jan | 165.28 | 165.95 | 160.10 | 161.01 | 162.89 | -2.55 | 4,766.03 | 821,923 | 1.30 | 508,778 | 1.84 | 8.29 | 38 |
| 60 | 07-Jan | 166.07 | 167.09 | 164.40 | 165.23 | 165.44 | -0.51 | 4,890.95 | 703,756 | 1.11 | 424,140 | 1.53 | 7.02 | 32 |
| 61 | 06-Jan | 167.50 | 167.50 | 164.80 | 166.07 | 165.80 | -0.47 | 4,915.81 | 733,399 | 1.16 | 399,833 | 1.45 | 6.63 | 30 |
| 62 | 05-Jan | 167.99 | 169.48 | 166.01 | 166.86 | 167.18 | -0.32 | 4,939.19 | 1,125,008 | 1.78 | 580,487 | 2.10 | 9.70 | 44 |
| 63 | 02-Jan | 162.90 | 167.99 | 162.26 | 167.39 | 166.34 | 2.80 | 4,954.88 | 1,437,370 | 2.27 | 839,572 | 3.04 | 13.97 | 64 |
| 64 | 01-Jan | 161.50 | 163.59 | 160.93 | 162.83 | 162.42 | 0.90 | 4,819.90 | 851,756 | 1.35 | 417,022 | 1.51 | 6.77 | 32 |
| 65 | 31-Dec | 159.15 | 163.46 | 158.53 | 161.37 | 161.58 | 1.71 | 4,776.69 | 1,051,121 | 1.66 | 615,308 | 2.22 | 9.94 | 47 |
| 66 | 30-Dec | 162.10 | 162.10 | 157.96 | 158.65 | 159.41 | -1.90 | 4,696.17 | 702,216 | 1.11 | 416,059 | 1.50 | 6.63 | 31 |
| 67 | 29-Dec | 161.40 | 162.80 | 160.00 | 161.72 | 161.65 | 0.61 | 4,787.05 | 693,962 | 1.10 | 411,218 | 1.49 | 6.65 | 31 |
Similar Stocks: PTC