| Macro-sector: Utilities | Band: 5 | High52 Price: 423.4 | Mkt_Cap Category: Micro-Cap |
| Sector: Power | Lot Size: 1 | High52 Date: 30-Jun-2025 | Bumper: 402.0; Drift%: -6.42 |
| Industry: Power | Face Value: 10; VWAP21: 386.20 | Low52 Price: 169.51 | Barrier: -; Drift%: - |
| Basic Industry: Integrated Power Utilities | Total Equity: 396,131,194 | Low52 Date: 23-Jul-2024 | SHP: 16.5 / 11.35 / 1.36 / 70.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 94 | ||||
| High/Low Price | Quarter: 328.45 / 198.13 | Month: 347.55 / 225.7 | Week: 423.4 / 364.35 | Day: 384.95 / 374.5 | Sis67: 96 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 375.00 | 384.95 | 374.50 | 377.75 | 379.44 | 1.50 | 14,963.86 | 1,428,011 | 1.24 | 0 | 0.00 | 0.00 | 51 |
| 2 | 10-Jul | 369.00 | 375.85 | 367.00 | 372.15 | 371.46 | 1.67 | 14,742.02 | 1,151,024 | 1.00 | 0 | 0.00 | 0.00 | 41 |
| 3 | 09-Jul | 373.45 | 376.70 | 359.00 | 366.05 | 367.46 | -1.98 | 14,500.38 | 1,841,172 | 1.60 | 0 | 0.00 | 0.00 | 66 |
| 4 | 08-Jul | 371.90 | 378.00 | 368.70 | 373.45 | 374.14 | 0.42 | 14,793.52 | 1,271,869 | 1.10 | 0 | 0.00 | 0.00 | 45 |
| 5 | 07-Jul | 373.00 | 380.20 | 366.50 | 371.90 | 373.27 | -0.61 | 14,732.12 | 2,486,838 | 2.16 | 0 | 0.00 | 0.00 | 89 |
| 6 | 04-Jul | 368.40 | 386.30 | 364.35 | 374.20 | 376.34 | -0.73 | 14,823.23 | 2,555,753 | 2.22 | 0 | 0.00 | 0.00 | 91 |
| 7 | 03-Jul | 386.25 | 390.00 | 376.95 | 376.95 | 379.51 | -4.99 | 14,932.17 | 4,311,061 | 3.75 | 0 | 0.00 | 0.00 | 154 |
| 8 | 02-Jul | 406.00 | 411.80 | 393.55 | 396.75 | 399.22 | -2.37 | 15,716.51 | 2,297,322 | 2.00 | 0 | 0.00 | 0.00 | 82 |
| 9 | 01-Jul | 412.00 | 415.80 | 402.00 | 406.40 | 408.73 | -0.79 | 16,098.77 | 1,780,712 | 1.55 | 0 | 0.00 | 0.00 | 64 |
| 10 | 30-Jun | 412.95 | 423.40 | 398.00 | 409.65 | 408.55 | -0.82 | 16,227.51 | 6,116,014 | 5.31 | 0 | 0.00 | 0.00 | 219 |
| 11 | 27-Jun | 421.00 | 422.00 | 402.20 | 413.05 | 412.50 | -1.04 | 16,362.20 | 2,193,893 | 1.91 | 0 | 0.00 | 0.00 | 78 |
| 12 | 26-Jun | 409.00 | 423.00 | 406.00 | 417.40 | 416.36 | 3.15 | 16,534.52 | 4,655,607 | 4.04 | 0 | 0.00 | 0.00 | 166 |
| 13 | 25-Jun | 388.00 | 404.65 | 383.10 | 404.65 | 397.71 | 4.99 | 16,029.45 | 3,111,830 | 2.70 | 0 | 0.00 | 0.00 | 111 |
| 14 | 24-Jun | 387.00 | 390.15 | 380.25 | 385.40 | 386.39 | 2.16 | 15,266.90 | 1,747,994 | 1.52 | 0 | 0.00 | 0.00 | 62 |
| 15 | 23-Jun | 367.00 | 384.70 | 365.00 | 377.25 | 376.07 | 1.52 | 14,944.05 | 1,881,128 | 1.63 | 0 | 0.00 | 0.00 | 67 |
| 16 | 20-Jun | 383.00 | 389.70 | 367.50 | 371.60 | 376.52 | -2.93 | 14,720.24 | 2,802,129 | 2.43 | 0 | 0.00 | 0.00 | 100 |
| 17 | 19-Jun | 400.00 | 405.00 | 380.00 | 382.80 | 395.80 | -0.96 | 15,163.90 | 4,357,973 | 3.79 | 0 | 0.00 | 0.00 | 156 |
| 18 | 18-Jun | 365.90 | 386.50 | 362.10 | 386.50 | 378.14 | 5.00 | 15,310.47 | 2,729,713 | 2.37 | 0 | 0.00 | 0.00 | 98 |
| 19 | 17-Jun | 381.00 | 381.00 | 362.00 | 368.10 | 369.02 | -3.36 | 14,581.59 | 2,687,911 | 2.34 | 0 | 0.00 | 0.00 | 96 |
| 20 | 16-Jun | 384.55 | 389.25 | 369.00 | 380.90 | 377.27 | -0.95 | 15,088.64 | 2,545,288 | 2.21 | 0 | 0.00 | 0.00 | 91 |
| 21 | 13-Jun | 379.00 | 392.00 | 377.50 | 384.55 | 386.28 | -2.76 | 15,233.23 | 2,210,899 | 1.92 | 0 | 0.00 | 0.00 | 79 |
| 22 | 12-Jun | 400.00 | 406.80 | 389.25 | 395.45 | 397.22 | -1.37 | 15,665.01 | 2,643,717 | 2.30 | 0 | 0.00 | 0.00 | 94 |
| 23 | 11-Jun | 405.70 | 420.00 | 390.00 | 400.95 | 405.07 | -0.90 | 15,882.88 | 5,758,829 | 5.00 | 0 | 0.00 | 0.00 | 206 |
| 24 | 10-Jun | 395.00 | 409.85 | 389.00 | 404.60 | 401.21 | 3.65 | 16,027.47 | 7,309,966 | 6.35 | 0 | 0.00 | 0.00 | 261 |
| 25 | 09-Jun | 379.00 | 390.35 | 376.60 | 390.35 | 384.21 | 4.99 | 15,462.98 | 3,771,005 | 3.28 | 0 | 0.00 | 0.00 | 135 |
| 26 | 06-Jun | 371.45 | 376.00 | 365.10 | 371.80 | 371.37 | 0.09 | 14,728.16 | 2,581,516 | 2.24 | 0 | 0.00 | 0.00 | 92 |
| 27 | 05-Jun | 370.00 | 377.50 | 362.00 | 371.45 | 369.15 | -2.40 | 14,714.29 | 5,895,435 | 5.12 | 0 | 0.00 | 0.00 | 211 |
| 28 | 04-Jun | 342.00 | 385.70 | 339.20 | 380.60 | 365.53 | 11.27 | 15,076.75 | 28,390,440 | 24.67 | 7,782,879 | 7,782,879.00 | 284.49 | 278 |
| 29 | 03-Jun | 359.00 | 359.00 | 337.00 | 342.05 | 343.57 | -4.15 | 13,549.67 | 17,684,059 | 15.36 | 5,357,030 | 5,357,030.00 | 184.05 | 191 |
| 30 | 02-Jun | 332.00 | 359.00 | 329.65 | 356.85 | 346.38 | 7.97 | 14,135.94 | 27,523,498 | 23.91 | 7,488,877 | 7,488,877.00 | 259.40 | 268 |
| 31 | 30-May | 314.00 | 347.55 | 311.10 | 330.50 | 331.60 | 5.56 | 13,092.14 | 29,015,364 | 25.21 | 8,833,749 | 8,833,749.00 | 292.93 | 316 |
| 32 | 29-May | 310.65 | 321.00 | 308.90 | 313.10 | 315.30 | 1.56 | 12,402.87 | 7,975,244 | 6.93 | 2,650,316 | 2,650,316.00 | 83.56 | 95 |
| 33 | 28-May | 309.00 | 312.00 | 304.25 | 308.30 | 307.78 | 0.49 | 12,212.72 | 6,369,651 | 5.53 | 2,243,667 | 2,243,667.00 | 69.06 | 80 |
| 34 | 27-May | 296.70 | 310.00 | 288.60 | 306.80 | 302.05 | 4.51 | 12,153.31 | 13,059,582 | 11.35 | 3,717,263 | 3,717,263.00 | 112.28 | 133 |
| 35 | 26-May | 306.90 | 308.90 | 287.00 | 293.55 | 295.70 | -3.90 | 11,628.43 | 13,975,946 | 12.14 | 4,900,297 | 4,900,297.00 | 144.90 | 175 |
| 36 | 23-May | 288.00 | 313.00 | 282.45 | 305.45 | 300.61 | 7.78 | 12,099.83 | 22,406,660 | 19.47 | 6,155,040 | 6,155,040.00 | 185.03 | 220 |
| 37 | 22-May | 275.10 | 286.00 | 275.00 | 283.40 | 281.69 | 2.63 | 11,226.36 | 4,750,110 | 4.13 | 2,222,387 | 2,222,387.00 | 62.60 | 79 |
| 38 | 21-May | 275.50 | 279.00 | 272.75 | 276.15 | 275.82 | 0.55 | 10,939.16 | 2,339,631 | 2.03 | 1,059,029 | 1,059,029.00 | 29.21 | 38 |
| 39 | 20-May | 281.80 | 284.00 | 272.75 | 274.65 | 278.84 | -1.74 | 10,879.74 | 4,193,967 | 3.64 | 1,698,923 | 1,698,923.00 | 47.37 | 61 |
| 40 | 19-May | 279.95 | 284.80 | 277.40 | 279.50 | 281.41 | 0.00 | 11,071.87 | 4,023,006 | 3.50 | 1,753,713 | 1,753,713.00 | 49.35 | 61 |
| 41 | 16-May | 273.00 | 282.00 | 268.60 | 279.50 | 276.20 | 2.74 | 11,071.87 | 6,293,367 | 5.47 | 2,576,132 | 2,576,132.00 | 71.15 | 89 |
| 42 | 15-May | 272.65 | 275.00 | 269.35 | 272.05 | 272.84 | 0.15 | 10,776.75 | 2,588,744 | 2.25 | 1,034,224 | 1,034,224.00 | 28.22 | 36 |
| 43 | 14-May | 267.00 | 272.40 | 264.70 | 271.65 | 269.69 | 2.49 | 10,760.90 | 3,336,343 | 2.90 | 1,281,552 | 1,281,552.00 | 34.56 | 44 |
| 44 | 13-May | 256.90 | 268.00 | 256.35 | 265.05 | 263.43 | 3.80 | 10,499.46 | 3,885,608 | 3.38 | 1,475,457 | 1,475,457.00 | 38.87 | 51 |
| 45 | 12-May | 246.90 | 263.00 | 245.60 | 255.35 | 256.14 | 8.84 | 10,115.21 | 6,915,665 | 6.01 | 2,579,060 | 2,579,060.00 | 66.06 | 89 |
| 46 | 09-May | 226.10 | 236.20 | 225.70 | 234.60 | 230.11 | 0.43 | 9,293.24 | 2,926,843 | 2.54 | 1,146,792 | 1,146,792.00 | 26.39 | 40 |
| 47 | 08-May | 241.00 | 244.60 | 230.95 | 233.60 | 238.40 | -2.87 | 9,253.62 | 2,153,890 | 1.87 | 1,006,266 | 1,006,266.00 | 23.99 | 35 |
| 48 | 07-May | 233.00 | 242.00 | 233.00 | 240.50 | 239.24 | 1.76 | 9,526.96 | 2,890,404 | 2.51 | 878,890 | 878,890.00 | 21.03 | 30 |
| 49 | 06-May | 257.30 | 258.70 | 235.20 | 236.35 | 244.38 | -7.82 | 9,362.56 | 3,577,289 | 3.11 | 1,454,645 | 1,454,645.00 | 35.55 | 50 |
| 50 | 05-May | 252.30 | 258.10 | 250.85 | 256.40 | 255.03 | 2.33 | 10,156.80 | 2,046,500 | 1.78 | 738,954 | 738,954.00 | 18.85 | 26 |
| 51 | 02-May | 255.10 | 259.80 | 249.95 | 250.55 | 254.54 | -1.57 | 9,925.07 | 2,523,350 | 2.19 | 832,251 | 832,251.00 | 21.18 | 29 |
| 52 | 30-Apr | 256.95 | 264.75 | 252.25 | 254.55 | 259.33 | -0.84 | 10,083.52 | 4,164,437 | 3.62 | 1,763,525 | 1,763,525.00 | 45.73 | 61 |
| 53 | 29-Apr | 257.00 | 264.80 | 255.30 | 256.70 | 260.49 | 0.55 | 10,168.69 | 3,892,641 | 3.38 | 1,187,395 | 1,187,395.00 | 30.93 | 41 |
| 54 | 28-Apr | 256.05 | 262.00 | 253.90 | 255.30 | 257.69 | -0.62 | 10,113.23 | 3,235,297 | 2.81 | 1,176,078 | 1,176,078.00 | 30.31 | 41 |
| 55 | 25-Apr | 270.00 | 270.95 | 250.10 | 256.90 | 258.07 | -4.53 | 10,176.61 | 7,229,576 | 6.28 | 2,023,695 | 2,023,695.00 | 52.23 | 70 |
| 56 | 24-Apr | 264.60 | 275.80 | 264.30 | 269.10 | 270.95 | 1.07 | 10,659.89 | 5,022,103 | 4.36 | 1,724,250 | 1,724,250.00 | 46.72 | 60 |
| 57 | 23-Apr | 268.45 | 270.75 | 262.85 | 266.25 | 266.42 | -0.11 | 10,546.99 | 2,863,738 | 2.49 | 960,987 | 960,987.00 | 25.60 | 33 |
| 58 | 22-Apr | 271.90 | 274.20 | 265.20 | 266.55 | 269.77 | -1.73 | 10,558.88 | 3,896,492 | 3.39 | 1,682,909 | 1,682,909.00 | 45.40 | 58 |
| 59 | 21-Apr | 265.60 | 272.70 | 262.30 | 271.25 | 268.89 | 3.41 | 10,745.06 | 6,601,989 | 5.74 | 2,515,361 | 2,515,361.00 | 67.64 | 87 |
| 60 | 17-Apr | 253.00 | 264.70 | 252.40 | 262.30 | 258.29 | 3.59 | 10,390.52 | 6,690,709 | 5.81 | 2,776,184 | 2,776,184.00 | 71.71 | 96 |
| 61 | 16-Apr | 255.60 | 259.75 | 252.05 | 253.20 | 255.84 | -0.71 | 10,030.04 | 3,056,385 | 2.66 | 1,294,489 | 1,294,489.00 | 33.12 | 45 |
| 62 | 15-Apr | 252.80 | 259.15 | 251.85 | 255.00 | 255.89 | 1.94 | 10,101.00 | 2,960,127 | 2.57 | 1,236,748 | 1,236,748.00 | 31.65 | 43 |
| 63 | 11-Apr | 248.05 | 252.60 | 246.00 | 250.15 | 249.38 | 2.63 | 9,909.22 | 3,490,607 | 3.03 | 1,327,136 | 1,327,136.00 | 33.10 | 46 |
| 64 | 09-Apr | 243.50 | 257.70 | 238.75 | 243.75 | 246.54 | -0.65 | 9,655.70 | 4,833,606 | 4.20 | 1,197,127 | 1,197,127.00 | 29.51 | 41 |
| 65 | 08-Apr | 248.00 | 251.45 | 241.65 | 245.35 | 245.88 | 1.59 | 9,719.08 | 2,361,484 | 2.05 | 676,100 | 676,100.00 | 16.62 | 23 |
| 66 | 07-Apr | 222.00 | 244.80 | 218.60 | 241.50 | 233.86 | -3.54 | 9,566.57 | 5,876,332 | 5.11 | 1,995,894 | 1,995,894.00 | 46.68 | 69 |
| 67 | 04-Apr | 261.00 | 262.65 | 248.80 | 250.35 | 254.63 | -4.54 | 9,917.14 | 4,671,764 | 4.06 | 2,101,397 | 2,101,397.00 | 53.51 | 73 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC