| 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: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: 287.37 | Low52 Price: 195.0 | Barrier: 323.8; Drift%: -18.59 |
| Basic Industry: Integrated Power Utilities | Total Equity: 396,131,194 | Low52 Date: 04-Sep-2024 | SHP: 19.05 / 10.26 / 1.38 / 69.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 58 | ||||
| High/Low Price | Quarter: 328.45 / 198.13 | Month: 415.8 / 316.0 | Week: 284.05 / 251.0 | Day: 277.9 / 269.1 | Sis67: 100 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 270.00 | 277.90 | 269.10 | 273.05 | 273.76 | 2.25 | 10,816.36 | 1,065,425 | 5.92 | 0 | 0.00 | 0.00 | 39 |
| 2 | 26-Aug | 266.00 | 287.00 | 265.00 | 267.05 | 272.96 | -3.12 | 10,578.68 | 1,901,769 | 10.57 | 0 | 0.00 | 0.00 | 69 |
| 3 | 25-Aug | 279.50 | 281.45 | 275.65 | 275.65 | 276.49 | -5.00 | 10,919.36 | 670,856 | 3.73 | 0 | 0.00 | 0.00 | 24 |
| 4 | 22-Aug | 300.00 | 301.80 | 288.05 | 290.15 | 294.57 | -4.16 | 11,493.75 | 1,266,564 | 7.04 | 0 | 0.00 | 0.00 | 46 |
| 5 | 21-Aug | 300.00 | 303.00 | 292.50 | 302.75 | 301.06 | 4.90 | 11,992.87 | 2,771,178 | 15.40 | 0 | 0.00 | 0.00 | 101 |
| 6 | 20-Aug | 279.95 | 288.60 | 277.60 | 288.60 | 283.73 | 4.98 | 11,432.35 | 907,465 | 5.04 | 0 | 0.00 | 0.00 | 33 |
| 7 | 19-Aug | 264.20 | 274.90 | 264.20 | 274.90 | 271.19 | 4.98 | 10,889.65 | 1,023,141 | 5.68 | 0 | 0.00 | 0.00 | 37 |
| 8 | 18-Aug | 267.00 | 272.00 | 260.25 | 261.85 | 266.34 | 0.79 | 10,372.70 | 1,375,092 | 7.64 | 0 | 0.00 | 0.00 | 50 |
| 9 | 14-Aug | 251.00 | 267.50 | 251.00 | 259.80 | 258.61 | 0.93 | 10,291.49 | 1,885,868 | 10.48 | 0 | 0.00 | 0.00 | 69 |
| 10 | 13-Aug | 270.00 | 273.70 | 257.40 | 257.40 | 259.08 | -5.00 | 10,196.42 | 2,050,376 | 11.39 | 0 | 0.00 | 0.00 | 75 |
| 11 | 12-Aug | 277.00 | 278.45 | 267.55 | 270.95 | 273.22 | -1.45 | 10,733.17 | 924,807 | 5.14 | 0 | 0.00 | 0.00 | 34 |
| 12 | 11-Aug | 276.80 | 284.05 | 272.00 | 274.95 | 279.20 | 0.57 | 10,891.63 | 1,342,343 | 7.46 | 0 | 0.00 | 0.00 | 48 |
| 13 | 08-Aug | 277.25 | 291.25 | 270.00 | 273.40 | 278.22 | -2.81 | 10,830.23 | 2,720,524 | 15.11 | 0 | 0.00 | 0.00 | 97 |
| 14 | 07-Aug | 288.00 | 291.70 | 280.30 | 281.30 | 283.48 | -4.66 | 11,143.17 | 2,525,940 | 14.03 | 0 | 0.00 | 0.00 | 90 |
| 15 | 06-Aug | 267.30 | 295.40 | 267.30 | 295.05 | 275.72 | 4.87 | 11,687.85 | 10,727,914 | 59.60 | 0 | 0.00 | 0.00 | 383 |
| 16 | 05-Aug | 281.35 | 281.35 | 281.35 | 281.35 | 281.35 | -5.00 | 11,145.15 | 484,377 | 2.69 | 0 | 0.00 | 0.00 | 17 |
| 17 | 04-Aug | 296.15 | 296.15 | 296.15 | 296.15 | 296.15 | -4.99 | 11,731.43 | 180,000 | 1.00 | 0 | 0.00 | 0.00 | 6 |
| 18 | 01-Aug | 311.70 | 323.80 | 311.70 | 311.70 | 313.52 | -5.00 | 12,347.41 | 1,892,712 | 10.52 | 0 | 0.00 | 0.00 | 68 |
| 19 | 31-Jul | 322.05 | 334.80 | 321.30 | 328.10 | 328.93 | 0.20 | 12,997.06 | 1,106,191 | 6.15 | 0 | 0.00 | 0.00 | 40 |
| 20 | 30-Jul | 342.00 | 343.60 | 325.00 | 327.45 | 332.88 | -3.76 | 12,971.32 | 1,313,245 | 7.30 | 0 | 0.00 | 0.00 | 47 |
| 21 | 29-Jul | 316.00 | 342.70 | 316.00 | 340.25 | 334.36 | 4.24 | 13,478.36 | 2,580,289 | 14.33 | 0 | 0.00 | 0.00 | 92 |
| 22 | 28-Jul | 336.00 | 354.00 | 324.75 | 326.40 | 337.55 | -4.52 | 12,929.72 | 4,870,566 | 27.06 | 0 | 0.00 | 0.00 | 174 |
| 23 | 25-Jul | 341.85 | 341.85 | 341.85 | 341.85 | 341.85 | -5.00 | 13,541.74 | 546,099 | 3.03 | 0 | 0.00 | 0.00 | 20 |
| 24 | 24-Jul | 377.00 | 380.00 | 359.85 | 359.85 | 365.47 | -4.99 | 14,254.78 | 1,487,852 | 8.27 | 0 | 0.00 | 0.00 | 53 |
| 25 | 23-Jul | 374.00 | 385.95 | 363.10 | 378.75 | 377.10 | 0.72 | 15,003.47 | 1,761,722 | 9.79 | 0 | 0.00 | 0.00 | 63 |
| 26 | 22-Jul | 383.10 | 383.95 | 375.00 | 376.05 | 378.32 | -2.06 | 14,896.51 | 1,159,348 | 6.44 | 0 | 0.00 | 0.00 | 41 |
| 27 | 21-Jul | 390.30 | 392.50 | 378.40 | 383.95 | 384.69 | -1.63 | 15,209.46 | 762,841 | 4.24 | 0 | 0.00 | 0.00 | 27 |
| 28 | 18-Jul | 396.35 | 400.00 | 385.00 | 390.30 | 392.02 | -1.53 | 15,461.00 | 1,167,972 | 6.49 | 0 | 0.00 | 0.00 | 42 |
| 29 | 17-Jul | 403.70 | 403.80 | 392.50 | 396.35 | 397.53 | -0.99 | 15,700.66 | 2,161,993 | 12.01 | 0 | 0.00 | 0.00 | 77 |
| 30 | 16-Jul | 388.90 | 403.50 | 385.45 | 400.30 | 396.50 | 3.38 | 15,857.13 | 2,235,321 | 12.42 | 0 | 0.00 | 0.00 | 80 |
| 31 | 15-Jul | 392.45 | 394.70 | 385.25 | 387.20 | 388.79 | -0.56 | 15,338.20 | 1,005,513 | 5.59 | 0 | 0.00 | 0.00 | 36 |
| 32 | 14-Jul | 385.00 | 396.00 | 381.30 | 389.40 | 390.36 | 3.08 | 15,425.35 | 2,355,615 | 13.09 | 0 | 0.00 | 0.00 | 84 |
| 33 | 11-Jul | 375.00 | 384.95 | 374.50 | 377.75 | 379.44 | 1.50 | 14,963.86 | 1,428,011 | 7.93 | 0 | 0.00 | 0.00 | 51 |
| 34 | 10-Jul | 369.00 | 375.85 | 367.00 | 372.15 | 371.46 | 1.67 | 14,742.02 | 1,151,024 | 6.39 | 0 | 0.00 | 0.00 | 41 |
| 35 | 09-Jul | 373.45 | 376.70 | 359.00 | 366.05 | 367.46 | -1.98 | 14,500.38 | 1,841,172 | 10.23 | 0 | 0.00 | 0.00 | 66 |
| 36 | 08-Jul | 371.90 | 378.00 | 368.70 | 373.45 | 374.14 | 0.42 | 14,793.52 | 1,271,869 | 7.07 | 0 | 0.00 | 0.00 | 45 |
| 37 | 07-Jul | 373.00 | 380.20 | 366.50 | 371.90 | 373.27 | -0.61 | 14,732.12 | 2,486,838 | 13.82 | 0 | 0.00 | 0.00 | 89 |
| 38 | 04-Jul | 368.40 | 386.30 | 364.35 | 374.20 | 376.34 | -0.73 | 14,823.23 | 2,555,753 | 14.20 | 0 | 0.00 | 0.00 | 91 |
| 39 | 03-Jul | 386.25 | 390.00 | 376.95 | 376.95 | 379.51 | -4.99 | 14,932.17 | 4,311,061 | 23.95 | 0 | 0.00 | 0.00 | 154 |
| 40 | 02-Jul | 406.00 | 411.80 | 393.55 | 396.75 | 399.22 | -2.37 | 15,716.51 | 2,297,322 | 12.76 | 0 | 0.00 | 0.00 | 82 |
| 41 | 01-Jul | 412.00 | 415.80 | 402.00 | 406.40 | 408.73 | -0.79 | 16,098.77 | 1,780,712 | 9.89 | 0 | 0.00 | 0.00 | 64 |
| 42 | 30-Jun | 412.95 | 423.40 | 398.00 | 409.65 | 408.55 | -0.82 | 16,227.51 | 6,116,014 | 33.98 | 0 | 0.00 | 0.00 | 219 |
| 43 | 27-Jun | 421.00 | 422.00 | 402.20 | 413.05 | 412.50 | -1.04 | 16,362.20 | 2,193,893 | 12.19 | 0 | 0.00 | 0.00 | 78 |
| 44 | 26-Jun | 409.00 | 423.00 | 406.00 | 417.40 | 416.36 | 3.15 | 16,534.52 | 4,655,607 | 25.86 | 0 | 0.00 | 0.00 | 166 |
| 45 | 25-Jun | 388.00 | 404.65 | 383.10 | 404.65 | 397.71 | 4.99 | 16,029.45 | 3,111,830 | 17.29 | 0 | 0.00 | 0.00 | 111 |
| 46 | 24-Jun | 387.00 | 390.15 | 380.25 | 385.40 | 386.39 | 2.16 | 15,266.90 | 1,747,994 | 9.71 | 0 | 0.00 | 0.00 | 62 |
| 47 | 23-Jun | 367.00 | 384.70 | 365.00 | 377.25 | 376.07 | 1.52 | 14,944.05 | 1,881,128 | 10.45 | 0 | 0.00 | 0.00 | 67 |
| 48 | 20-Jun | 383.00 | 389.70 | 367.50 | 371.60 | 376.52 | -2.93 | 14,720.24 | 2,802,129 | 15.57 | 0 | 0.00 | 0.00 | 100 |
| 49 | 19-Jun | 400.00 | 405.00 | 380.00 | 382.80 | 395.80 | -0.96 | 15,163.90 | 4,357,973 | 24.21 | 0 | 0.00 | 0.00 | 156 |
| 50 | 18-Jun | 365.90 | 386.50 | 362.10 | 386.50 | 378.14 | 5.00 | 15,310.47 | 2,729,713 | 15.16 | 0 | 0.00 | 0.00 | 98 |
| 51 | 17-Jun | 381.00 | 381.00 | 362.00 | 368.10 | 369.02 | -3.36 | 14,581.59 | 2,687,911 | 14.93 | 0 | 0.00 | 0.00 | 96 |
| 52 | 16-Jun | 384.55 | 389.25 | 369.00 | 380.90 | 377.27 | -0.95 | 15,088.64 | 2,545,288 | 14.14 | 0 | 0.00 | 0.00 | 91 |
| 53 | 13-Jun | 379.00 | 392.00 | 377.50 | 384.55 | 386.28 | -2.76 | 15,233.23 | 2,210,899 | 12.28 | 0 | 0.00 | 0.00 | 79 |
| 54 | 12-Jun | 400.00 | 406.80 | 389.25 | 395.45 | 397.22 | -1.37 | 15,665.01 | 2,643,717 | 14.69 | 0 | 0.00 | 0.00 | 94 |
| 55 | 11-Jun | 405.70 | 420.00 | 390.00 | 400.95 | 405.07 | -0.90 | 15,882.88 | 5,758,829 | 31.99 | 0 | 0.00 | 0.00 | 206 |
| 56 | 10-Jun | 395.00 | 409.85 | 389.00 | 404.60 | 401.21 | 3.65 | 16,027.47 | 7,309,966 | 40.61 | 0 | 0.00 | 0.00 | 261 |
| 57 | 09-Jun | 379.00 | 390.35 | 376.60 | 390.35 | 384.21 | 4.99 | 15,462.98 | 3,771,005 | 20.95 | 0 | 0.00 | 0.00 | 135 |
| 58 | 06-Jun | 371.45 | 376.00 | 365.10 | 371.80 | 371.37 | 0.09 | 14,728.16 | 2,581,516 | 14.34 | 0 | 0.00 | 0.00 | 92 |
| 59 | 05-Jun | 370.00 | 377.50 | 362.00 | 371.45 | 369.15 | -2.40 | 14,714.29 | 5,895,435 | 32.75 | 0 | 0.00 | 0.00 | 211 |
| 60 | 04-Jun | 342.00 | 385.70 | 339.20 | 380.60 | 365.53 | 11.27 | 15,076.75 | 28,390,440 | 157.72 | 7,782,879 | 7,782,879.00 | 284.49 | 278 |
| 61 | 03-Jun | 359.00 | 359.00 | 337.00 | 342.05 | 343.57 | -4.15 | 13,549.67 | 17,684,059 | 98.24 | 5,357,030 | 5,357,030.00 | 184.05 | 191 |
| 62 | 02-Jun | 332.00 | 359.00 | 329.65 | 356.85 | 346.38 | 7.97 | 14,135.94 | 27,523,498 | 152.91 | 7,488,877 | 7,488,877.00 | 259.40 | 268 |
| 63 | 30-May | 314.00 | 347.55 | 311.10 | 330.50 | 331.60 | 5.56 | 13,092.14 | 29,015,364 | 161.20 | 8,833,749 | 8,833,749.00 | 292.93 | 316 |
| 64 | 29-May | 310.65 | 321.00 | 308.90 | 313.10 | 315.30 | 1.56 | 12,402.87 | 7,975,244 | 44.31 | 2,650,316 | 2,650,316.00 | 83.56 | 95 |
| 65 | 28-May | 309.00 | 312.00 | 304.25 | 308.30 | 307.78 | 0.49 | 12,212.72 | 6,369,651 | 35.39 | 2,243,667 | 2,243,667.00 | 69.06 | 80 |
| 66 | 27-May | 296.70 | 310.00 | 288.60 | 306.80 | 302.05 | 4.51 | 12,153.31 | 13,059,582 | 72.55 | 3,717,263 | 3,717,263.00 | 112.28 | 133 |
| 67 | 26-May | 306.90 | 308.90 | 287.00 | 293.55 | 295.70 | -3.90 | 11,628.43 | 13,975,946 | 77.64 | 4,900,297 | 4,900,297.00 | 144.90 | 175 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC