| 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: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: 166.58 | Low52 Price: 127.69 | Barrier: -; Drift%: - |
| Basic Industry: Power Trading | Total Equity: 296,008,321 | Low52 Date: 13-Jan-2025 | SHP: 16.22 / 28.92 / 6.83 / 44.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 54 | ||||
| High/Low Price | Quarter: 167.5 / 127.69 | Month: 181.95 / 164.0 | Week: 173.74 / 165.76 | Day: 169.62 / 165.0 | Sis67: 47 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 166.80 | 169.62 | 165.00 | 168.22 | 168.07 | 2.00 | 4,979.45 | 1,866,989 | 11.81 | 867,156 | 8.14 | 14.57 | 66 |
| 2 | 11-Nov | 165.60 | 166.25 | 164.10 | 164.92 | 165.22 | -0.40 | 4,881.77 | 874,267 | 5.53 | 544,581 | 5.11 | 9.00 | 41 |
| 3 | 10-Nov | 166.20 | 166.58 | 165.00 | 165.59 | 165.71 | 0.04 | 4,901.60 | 381,062 | 2.41 | 217,798 | 2.04 | 3.61 | 16 |
| 4 | 07-Nov | 163.21 | 166.32 | 162.80 | 165.52 | 164.89 | 0.76 | 4,899.53 | 738,471 | 4.67 | 400,488 | 3.76 | 6.60 | 30 |
| 5 | 06-Nov | 166.70 | 166.87 | 163.75 | 164.27 | 164.63 | -1.45 | 4,862.53 | 806,563 | 5.10 | 514,054 | 4.82 | 8.46 | 39 |
| 6 | 04-Nov | 167.30 | 167.48 | 164.64 | 166.68 | 166.37 | -0.08 | 4,933.87 | 1,147,221 | 7.26 | 670,936 | 6.30 | 11.16 | 51 |
| 7 | 03-Nov | 168.60 | 169.44 | 166.01 | 166.82 | 167.41 | -0.75 | 4,938.01 | 1,043,328 | 6.60 | 720,324 | 6.76 | 12.06 | 54 |
| 8 | 31-Oct | 170.00 | 171.15 | 167.60 | 168.08 | 169.28 | -0.97 | 4,975.31 | 1,178,936 | 7.46 | 731,643 | 6.86 | 12.39 | 55 |
| 9 | 30-Oct | 172.50 | 172.79 | 168.90 | 169.72 | 170.35 | -1.81 | 5,023.85 | 990,265 | 6.27 | 614,746 | 5.77 | 10.47 | 46 |
| 10 | 29-Oct | 170.99 | 173.74 | 169.70 | 172.84 | 172.16 | 1.06 | 5,116.21 | 1,427,082 | 9.03 | 807,131 | 7.57 | 13.90 | 61 |
| 11 | 28-Oct | 171.98 | 171.98 | 169.34 | 171.03 | 170.76 | 0.25 | 5,062.63 | 1,335,187 | 8.45 | 823,728 | 7.73 | 14.07 | 62 |
| 12 | 27-Oct | 167.00 | 172.28 | 165.76 | 170.61 | 170.64 | 2.62 | 5,050.20 | 2,923,462 | 18.50 | 1,618,069 | 15.18 | 27.61 | 122 |
| 13 | 24-Oct | 166.50 | 167.50 | 165.55 | 166.25 | 166.44 | 0.44 | 4,921.14 | 1,698,214 | 10.75 | 1,001,946 | 9.40 | 16.68 | 75 |
| 14 | 23-Oct | 166.47 | 166.50 | 164.20 | 165.52 | 165.35 | -0.08 | 4,899.53 | 937,983 | 5.94 | 559,376 | 5.25 | 9.25 | 42 |
| 15 | 21-Oct | 163.21 | 165.89 | 163.21 | 165.65 | 165.27 | 1.50 | 4,903.38 | 158,032 | 1.00 | 106,581 | 1.00 | 1.76 | 8 |
| 16 | 20-Oct | 164.50 | 164.94 | 161.01 | 163.21 | 162.78 | -0.50 | 4,831.15 | 1,392,240 | 8.81 | 808,991 | 7.59 | 13.17 | 61 |
| 17 | 17-Oct | 165.60 | 166.48 | 163.10 | 164.03 | 164.27 | -0.84 | 4,855.42 | 2,575,969 | 16.30 | 1,870,903 | 17.55 | 30.73 | 141 |
| 18 | 16-Oct | 165.00 | 166.44 | 164.41 | 165.42 | 165.34 | 0.54 | 4,896.57 | 970,871 | 6.14 | 637,031 | 5.98 | 10.53 | 48 |
| 19 | 15-Oct | 164.41 | 165.10 | 163.80 | 164.53 | 164.52 | 0.09 | 4,870.22 | 1,147,533 | 7.26 | 850,495 | 7.98 | 13.99 | 64 |
| 20 | 14-Oct | 165.00 | 165.71 | 163.18 | 164.38 | 164.21 | -0.09 | 4,865.78 | 1,083,839 | 6.86 | 703,414 | 6.60 | 11.55 | 53 |
| 21 | 13-Oct | 165.00 | 165.36 | 163.26 | 164.53 | 164.60 | -0.11 | 4,870.22 | 1,147,928 | 7.26 | 762,620 | 7.16 | 12.55 | 57 |
| 22 | 10-Oct | 164.80 | 166.60 | 164.00 | 164.71 | 165.16 | -0.05 | 4,875.55 | 1,351,736 | 8.55 | 816,858 | 7.66 | 13.49 | 62 |
| 23 | 09-Oct | 165.00 | 165.85 | 164.51 | 164.80 | 165.00 | -0.26 | 4,878.22 | 727,590 | 4.60 | 427,425 | 4.01 | 7.00 | 32 |
| 24 | 08-Oct | 167.49 | 167.95 | 164.75 | 165.23 | 166.20 | -1.17 | 4,890.95 | 855,901 | 5.42 | 507,012 | 4.76 | 8.43 | 38 |
| 25 | 07-Oct | 167.00 | 167.80 | 166.15 | 167.18 | 167.08 | -0.08 | 4,948.67 | 779,866 | 4.93 | 458,802 | 4.30 | 7.67 | 35 |
| 26 | 06-Oct | 170.50 | 170.50 | 166.16 | 167.32 | 167.45 | -0.99 | 4,952.81 | 787,614 | 4.98 | 474,624 | 4.45 | 7.95 | 36 |
| 27 | 03-Oct | 168.04 | 169.50 | 167.15 | 169.00 | 168.39 | 0.51 | 5,002.00 | 707,347 | 4.48 | 277,086 | 2.60 | 4.67 | 21 |
| 28 | 01-Oct | 167.34 | 169.19 | 165.80 | 168.15 | 167.25 | 0.98 | 4,977.38 | 760,345 | 4.81 | 436,798 | 4.10 | 7.31 | 33 |
| 29 | 30-Sep | 165.15 | 169.15 | 164.55 | 166.52 | 167.19 | 1.03 | 4,929.13 | 1,576,316 | 9.97 | 961,520 | 9.02 | 16.08 | 72 |
| 30 | 29-Sep | 166.75 | 168.01 | 164.00 | 164.83 | 165.46 | -1.38 | 4,879.11 | 1,556,968 | 9.85 | 836,101 | 7.84 | 13.83 | 63 |
| 31 | 26-Sep | 169.70 | 170.58 | 166.78 | 167.13 | 168.38 | -1.41 | 4,947.19 | 841,080 | 5.32 | 441,750 | 4.14 | 7.44 | 33 |
| 32 | 25-Sep | 171.50 | 172.88 | 169.30 | 169.52 | 170.25 | -1.34 | 5,017.93 | 1,074,489 | 6.80 | 676,482 | 6.35 | 11.52 | 51 |
| 33 | 24-Sep | 172.01 | 173.63 | 170.88 | 171.83 | 172.15 | -0.27 | 5,086.31 | 782,701 | 4.95 | 434,235 | 4.07 | 7.48 | 33 |
| 34 | 23-Sep | 174.09 | 174.30 | 172.00 | 172.30 | 172.37 | -0.82 | 5,100.22 | 843,765 | 5.34 | 573,188 | 5.38 | 9.88 | 43 |
| 35 | 22-Sep | 174.75 | 175.50 | 173.25 | 173.73 | 174.40 | -0.57 | 5,142.55 | 1,332,189 | 8.43 | 933,739 | 8.76 | 16.28 | 70 |
| 36 | 19-Sep | 174.25 | 175.14 | 172.50 | 174.72 | 173.61 | 0.27 | 5,171.86 | 1,386,891 | 8.78 | 891,913 | 8.37 | 15.48 | 67 |
| 37 | 18-Sep | 175.05 | 175.48 | 173.75 | 174.25 | 174.29 | -0.29 | 5,157.94 | 614,282 | 3.89 | 367,481 | 3.45 | 6.40 | 28 |
| 38 | 17-Sep | 176.00 | 176.00 | 174.10 | 174.76 | 174.77 | -0.35 | 5,173.04 | 923,457 | 5.84 | 591,075 | 5.55 | 10.33 | 45 |
| 39 | 16-Sep | 176.00 | 176.05 | 174.51 | 175.38 | 175.24 | 0.05 | 5,191.39 | 544,698 | 3.45 | 324,499 | 3.04 | 5.69 | 24 |
| 40 | 15-Sep | 175.80 | 176.88 | 174.53 | 175.30 | 175.64 | 0.17 | 5,189.03 | 684,225 | 4.33 | 435,051 | 4.08 | 7.64 | 33 |
| 41 | 12-Sep | 175.00 | 176.28 | 174.72 | 175.00 | 175.24 | -0.15 | 5,180.00 | 583,081 | 3.69 | 388,781 | 3.65 | 6.81 | 29 |
| 42 | 11-Sep | 174.35 | 176.65 | 174.35 | 175.27 | 175.59 | 0.17 | 5,188.14 | 652,720 | 4.13 | 379,587 | 3.56 | 6.67 | 29 |
| 43 | 10-Sep | 175.03 | 176.02 | 174.11 | 174.98 | 174.98 | -0.32 | 5,179.55 | 874,013 | 5.53 | 574,753 | 5.39 | 10.06 | 43 |
| 44 | 09-Sep | 177.25 | 177.39 | 174.61 | 175.54 | 175.77 | -0.43 | 5,196.13 | 395,838 | 2.50 | 230,432 | 2.16 | 4.05 | 17 |
| 45 | 08-Sep | 175.71 | 177.56 | 175.21 | 176.29 | 176.41 | 0.37 | 5,218.33 | 430,276 | 2.72 | 258,951 | 2.43 | 4.57 | 20 |
| 46 | 05-Sep | 176.52 | 177.74 | 174.20 | 175.64 | 175.59 | -0.30 | 5,199.09 | 573,904 | 3.63 | 316,646 | 2.97 | 5.56 | 24 |
| 47 | 04-Sep | 180.55 | 180.90 | 175.51 | 176.17 | 177.21 | -1.77 | 5,214.78 | 768,727 | 4.86 | 483,888 | 4.54 | 8.57 | 36 |
| 48 | 03-Sep | 180.00 | 181.06 | 178.01 | 179.34 | 179.80 | -0.46 | 5,308.61 | 661,398 | 4.19 | 411,141 | 3.86 | 7.39 | 31 |
| 49 | 02-Sep | 176.75 | 181.95 | 175.12 | 180.16 | 180.07 | 1.95 | 5,332.89 | 1,012,410 | 6.41 | 496,489 | 4.66 | 8.94 | 37 |
| 50 | 01-Sep | 176.50 | 177.00 | 173.60 | 176.71 | 175.52 | 0.91 | 5,230.76 | 941,640 | 5.96 | 505,352 | 4.74 | 8.87 | 38 |
| 51 | 29-Aug | 177.35 | 178.42 | 174.25 | 175.11 | 175.76 | -1.15 | 5,183.40 | 693,660 | 4.39 | 378,652 | 3.55 | 6.66 | 29 |
| 52 | 28-Aug | 178.79 | 180.41 | 176.25 | 177.15 | 178.42 | -0.92 | 5,243.79 | 876,850 | 5.55 | 466,739 | 4.38 | 8.33 | 35 |
| 53 | 26-Aug | 187.68 | 187.75 | 177.99 | 178.79 | 180.83 | -4.74 | 5,292.33 | 1,792,196 | 11.34 | 1,185,872 | 11.13 | 21.44 | 89 |
| 54 | 25-Aug | 187.76 | 190.49 | 187.05 | 187.68 | 188.99 | -0.04 | 5,555.48 | 720,333 | 4.56 | 364,712 | 3.42 | 6.89 | 27 |
| 55 | 22-Aug | 191.24 | 191.24 | 187.50 | 187.76 | 188.56 | -1.96 | 5,557.85 | 703,488 | 4.45 | 385,260 | 3.61 | 7.26 | 29 |
| 56 | 21-Aug | 190.80 | 192.50 | 190.27 | 191.52 | 191.58 | 0.83 | 5,669.15 | 897,026 | 5.68 | 517,024 | 4.85 | 9.91 | 39 |
| 57 | 20-Aug | 192.01 | 192.01 | 189.50 | 189.94 | 190.38 | -1.08 | 5,622.38 | 682,375 | 4.32 | 424,230 | 3.98 | 8.08 | 32 |
| 58 | 19-Aug | 186.70 | 192.50 | 184.70 | 192.01 | 190.72 | 3.58 | 5,683.66 | 1,579,810 | 10.00 | 968,962 | 9.09 | 18.48 | 73 |
| 59 | 18-Aug | 186.79 | 187.68 | 184.25 | 185.38 | 185.71 | -0.60 | 5,487.40 | 584,083 | 3.70 | 336,327 | 3.16 | 6.25 | 25 |
| 60 | 14-Aug | 189.09 | 190.25 | 184.66 | 186.49 | 187.18 | -1.16 | 5,520.26 | 1,141,473 | 7.22 | 636,759 | 5.97 | 11.92 | 48 |
| 61 | 13-Aug | 185.99 | 190.06 | 185.00 | 188.68 | 188.33 | 1.20 | 5,585.09 | 1,384,400 | 8.76 | 609,036 | 5.71 | 11.47 | 46 |
| 62 | 12-Aug | 178.32 | 187.90 | 177.86 | 186.45 | 183.75 | 4.55 | 5,519.08 | 1,827,296 | 11.56 | 1,024,798 | 9.62 | 18.83 | 77 |
| 63 | 11-Aug | 175.30 | 178.80 | 173.50 | 178.33 | 176.01 | 2.27 | 5,278.72 | 914,019 | 5.78 | 441,234 | 4.14 | 7.77 | 31 |
| 64 | 08-Aug | 182.70 | 183.00 | 173.50 | 174.38 | 177.71 | -3.54 | 5,161.79 | 1,556,290 | 9.85 | 857,637 | 8.05 | 15.24 | 60 |
| 65 | 07-Aug | 180.41 | 182.48 | 178.02 | 180.78 | 180.03 | -0.69 | 5,351.24 | 1,357,213 | 8.59 | 843,375 | 7.91 | 15.18 | 59 |
| 66 | 06-Aug | 179.50 | 182.60 | 179.10 | 182.04 | 181.48 | 1.70 | 5,388.54 | 1,345,174 | 8.51 | 710,222 | 6.66 | 12.89 | 50 |
| 67 | 05-Aug | 174.38 | 179.49 | 173.80 | 179.00 | 177.48 | 2.81 | 5,298.00 | 1,507,117 | 9.54 | 806,654 | 7.57 | 14.32 | 57 |
Similar Stocks: PTC