| Macro-sector: Utilities | Band: 5 | High52 Price: 76.49 | Mkt_Cap Category: Others |
| Sector: Power | Lot Size: 1 | High52 Date: 11-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: | Low52 Price: 29.21 | Barrier: 51.89; Drift%: -14.85 |
| Basic Industry: Power Generation | Total Equity: 4,135,770,966 | Low52 Date: 09-Sep-2024 | SHP: 24.98 / 12.93 / 3.61 / 58.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 47.25 / 31.27 | Month: 70.9 / 51.25 | Week: 44.68 / 41.76 | Day: 46.24 / 43.75 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 44.50 | 46.24 | 43.75 | 45.18 | 45.18 | 1.01 | 18,685.41 | 11,710,855 | 2.71 | 0 | 0.00 | 0.00 | 48 |
| 2 | 26-Aug | 44.13 | 47.46 | 44.13 | 44.73 | 45.12 | -3.72 | 18,499.30 | 19,497,581 | 4.50 | 0 | 0.00 | 0.00 | 81 |
| 3 | 25-Aug | 46.61 | 47.45 | 46.46 | 46.46 | 46.54 | -5.01 | 19,214.79 | 6,080,818 | 1.40 | 0 | 0.00 | 0.00 | 25 |
| 4 | 22-Aug | 50.85 | 50.85 | 48.10 | 48.91 | 49.37 | -2.36 | 20,228.06 | 13,414,091 | 3.10 | 0 | 0.00 | 0.00 | 55 |
| 5 | 21-Aug | 49.90 | 50.09 | 48.66 | 50.09 | 49.90 | 4.99 | 20,716.08 | 16,833,636 | 3.89 | 0 | 0.00 | 0.00 | 70 |
| 6 | 20-Aug | 46.77 | 47.71 | 46.35 | 47.71 | 47.40 | 5.00 | 19,731.76 | 9,161,128 | 2.12 | 0 | 0.00 | 0.00 | 38 |
| 7 | 19-Aug | 43.50 | 45.44 | 43.50 | 45.44 | 44.83 | 4.99 | 18,792.94 | 11,440,175 | 2.64 | 0 | 0.00 | 0.00 | 47 |
| 8 | 18-Aug | 44.50 | 44.92 | 43.00 | 43.28 | 43.81 | -0.05 | 17,899.62 | 10,734,755 | 2.48 | 0 | 0.00 | 0.00 | 44 |
| 9 | 14-Aug | 42.00 | 44.00 | 41.88 | 43.30 | 43.37 | 2.39 | 17,907.89 | 8,076,717 | 1.87 | 0 | 0.00 | 0.00 | 33 |
| 10 | 13-Aug | 44.10 | 44.10 | 41.76 | 42.29 | 42.28 | -3.80 | 17,490.18 | 16,455,569 | 3.80 | 0 | 0.00 | 0.00 | 68 |
| 11 | 12-Aug | 44.10 | 44.65 | 43.37 | 43.96 | 44.07 | 0.32 | 18,180.85 | 7,236,259 | 1.67 | 0 | 0.00 | 0.00 | 30 |
| 12 | 11-Aug | 43.03 | 44.68 | 42.50 | 43.82 | 43.99 | 1.84 | 18,122.95 | 11,525,383 | 2.66 | 0 | 0.00 | 0.00 | 47 |
| 13 | 08-Aug | 44.15 | 45.70 | 42.86 | 43.03 | 43.82 | -4.63 | 17,796.22 | 17,569,894 | 4.06 | 0 | 0.00 | 0.00 | 72 |
| 14 | 07-Aug | 45.80 | 46.50 | 45.08 | 45.12 | 45.43 | -4.93 | 18,660.60 | 24,245,234 | 5.60 | 0 | 0.00 | 0.00 | 99 |
| 15 | 06-Aug | 43.55 | 47.46 | 42.94 | 47.46 | 44.21 | 5.00 | 19,628.37 | 62,422,211 | 14.42 | 0 | 0.00 | 0.00 | 256 |
| 16 | 05-Aug | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -5.00 | 18,693.68 | 4,793,501 | 1.11 | 0 | 0.00 | 0.00 | 20 |
| 17 | 04-Aug | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -5.01 | 19,678.00 | 4,328,586 | 1.00 | 0 | 0.00 | 0.00 | 18 |
| 18 | 01-Aug | 50.43 | 51.89 | 50.09 | 50.09 | 50.57 | -5.01 | 20,716.08 | 18,167,004 | 4.20 | 0 | 0.00 | 0.00 | 75 |
| 19 | 31-Jul | 52.20 | 54.29 | 51.25 | 52.73 | 53.04 | -1.18 | 21,807.92 | 9,084,527 | 2.10 | 0 | 0.00 | 0.00 | 37 |
| 20 | 30-Jul | 56.30 | 56.49 | 53.36 | 53.36 | 54.31 | -5.00 | 22,068.47 | 13,105,188 | 3.03 | 0 | 0.00 | 0.00 | 54 |
| 21 | 29-Jul | 52.16 | 56.50 | 51.80 | 56.17 | 54.07 | 4.13 | 23,230.63 | 25,472,728 | 5.88 | 0 | 0.00 | 0.00 | 105 |
| 22 | 28-Jul | 55.00 | 56.74 | 53.94 | 53.94 | 54.95 | -5.00 | 22,308.35 | 39,576,009 | 9.14 | 0 | 0.00 | 0.00 | 162 |
| 23 | 25-Jul | 56.78 | 58.27 | 56.78 | 56.78 | 56.80 | -5.00 | 23,482.91 | 9,818,341 | 2.27 | 0 | 0.00 | 0.00 | 40 |
| 24 | 24-Jul | 62.77 | 62.77 | 59.77 | 59.77 | 60.52 | -5.01 | 24,719.50 | 13,853,185 | 3.20 | 0 | 0.00 | 0.00 | 57 |
| 25 | 23-Jul | 60.80 | 63.70 | 59.00 | 62.92 | 61.27 | 2.54 | 26,022.27 | 17,448,889 | 4.03 | 0 | 0.00 | 0.00 | 72 |
| 26 | 22-Jul | 63.25 | 63.25 | 61.29 | 61.36 | 61.96 | -3.40 | 25,377.09 | 13,274,778 | 3.07 | 0 | 0.00 | 0.00 | 54 |
| 27 | 21-Jul | 64.02 | 64.70 | 63.25 | 63.52 | 63.83 | -0.78 | 26,270.42 | 7,135,361 | 1.65 | 0 | 0.00 | 0.00 | 29 |
| 28 | 18-Jul | 64.80 | 65.00 | 63.00 | 64.02 | 64.07 | -1.67 | 26,477.21 | 10,004,558 | 2.31 | 0 | 0.00 | 0.00 | 41 |
| 29 | 17-Jul | 66.38 | 66.60 | 65.00 | 65.11 | 65.51 | -1.42 | 26,928.00 | 8,460,948 | 1.95 | 0 | 0.00 | 0.00 | 35 |
| 30 | 16-Jul | 64.50 | 66.85 | 64.31 | 66.05 | 65.70 | 2.36 | 27,316.77 | 12,919,800 | 2.98 | 0 | 0.00 | 0.00 | 53 |
| 31 | 15-Jul | 65.50 | 65.90 | 64.26 | 64.53 | 64.68 | -1.16 | 26,688.13 | 6,983,417 | 1.61 | 0 | 0.00 | 0.00 | 29 |
| 32 | 14-Jul | 65.25 | 66.10 | 64.25 | 65.29 | 65.44 | 0.74 | 27,002.45 | 9,214,960 | 2.13 | 0 | 0.00 | 0.00 | 38 |
| 33 | 11-Jul | 64.70 | 66.15 | 64.40 | 64.81 | 65.24 | 0.61 | 26,803.93 | 9,794,974 | 2.26 | 0 | 0.00 | 0.00 | 40 |
| 34 | 10-Jul | 64.35 | 65.25 | 63.85 | 64.42 | 64.46 | 0.17 | 26,642.64 | 7,678,777 | 1.77 | 0 | 0.00 | 0.00 | 32 |
| 35 | 09-Jul | 65.10 | 65.50 | 64.00 | 64.31 | 64.76 | -1.24 | 26,597.14 | 9,233,633 | 2.13 | 0 | 0.00 | 0.00 | 38 |
| 36 | 08-Jul | 65.10 | 66.20 | 64.75 | 65.12 | 65.46 | -0.23 | 26,932.14 | 9,321,274 | 2.15 | 0 | 0.00 | 0.00 | 38 |
| 37 | 07-Jul | 66.10 | 66.70 | 65.01 | 65.27 | 65.70 | -1.23 | 26,994.18 | 10,021,212 | 2.32 | 0 | 0.00 | 0.00 | 41 |
| 38 | 04-Jul | 64.55 | 67.00 | 63.60 | 66.08 | 65.89 | 0.82 | 27,329.17 | 13,602,845 | 3.14 | 0 | 0.00 | 0.00 | 56 |
| 39 | 03-Jul | 66.40 | 67.00 | 64.70 | 65.54 | 65.82 | -3.69 | 27,105.84 | 22,631,212 | 5.23 | 0 | 0.00 | 0.00 | 93 |
| 40 | 02-Jul | 69.50 | 69.63 | 67.35 | 68.05 | 68.28 | -2.27 | 28,143.92 | 15,009,250 | 3.47 | 0 | 0.00 | 0.00 | 62 |
| 41 | 01-Jul | 70.19 | 70.90 | 68.01 | 69.63 | 69.45 | -0.94 | 28,797.37 | 15,830,190 | 3.66 | 0 | 0.00 | 0.00 | 65 |
| 42 | 30-Jun | 70.34 | 70.90 | 69.18 | 70.29 | 69.94 | 1.60 | 29,070.33 | 23,480,048 | 5.42 | 0 | 0.00 | 0.00 | 96 |
| 43 | 27-Jun | 66.48 | 69.50 | 65.55 | 69.18 | 68.01 | 3.87 | 28,611.26 | 31,098,403 | 7.18 | 0 | 0.00 | 0.00 | 131 |
| 44 | 26-Jun | 66.80 | 68.25 | 65.65 | 66.60 | 67.10 | -0.22 | 27,544.23 | 24,841,653 | 5.74 | 0 | 0.00 | 0.00 | 105 |
| 45 | 25-Jun | 64.17 | 66.75 | 63.60 | 66.75 | 65.63 | 4.99 | 27,606.27 | 27,912,726 | 6.45 | 0 | 0.00 | 0.00 | 118 |
| 46 | 24-Jun | 64.00 | 64.55 | 63.10 | 63.58 | 63.87 | 1.57 | 26,295.23 | 17,540,317 | 4.05 | 0 | 0.00 | 0.00 | 74 |
| 47 | 23-Jun | 62.12 | 63.44 | 61.40 | 62.60 | 62.40 | -1.49 | 25,889.93 | 16,936,215 | 3.91 | 0 | 0.00 | 0.00 | 72 |
| 48 | 20-Jun | 62.60 | 65.00 | 61.01 | 63.55 | 63.21 | 0.05 | 26,282.82 | 24,273,563 | 5.61 | 0 | 0.00 | 0.00 | 103 |
| 49 | 19-Jun | 65.80 | 66.90 | 63.46 | 63.52 | 64.98 | -4.91 | 26,270.42 | 26,266,935 | 6.07 | 0 | 0.00 | 0.00 | 111 |
| 50 | 18-Jun | 62.02 | 66.81 | 60.44 | 66.80 | 63.60 | 4.98 | 27,626.95 | 43,549,562 | 10.06 | 0 | 0.00 | 0.00 | 184 |
| 51 | 17-Jun | 66.00 | 66.10 | 63.63 | 63.63 | 64.43 | -5.00 | 26,315.91 | 22,295,701 | 5.15 | 0 | 0.00 | 0.00 | 94 |
| 52 | 16-Jun | 67.50 | 69.00 | 64.67 | 66.98 | 66.65 | -0.10 | 27,701.39 | 151,517,646 | 35.00 | 29,402,096 | 29,402,096.00 | 195.96 | 124 |
| 53 | 13-Jun | 67.00 | 69.18 | 66.60 | 67.05 | 67.69 | -3.83 | 27,730.34 | 153,750,944 | 35.52 | 42,581,530 | 42,581,530.00 | 288.23 | 180 |
| 54 | 12-Jun | 71.00 | 72.20 | 68.05 | 69.72 | 69.81 | -2.17 | 28,834.60 | 219,771,642 | 50.77 | 48,246,164 | 48,246,164.00 | 336.81 | 204 |
| 55 | 11-Jun | 73.18 | 76.49 | 70.39 | 71.27 | 73.30 | 0.04 | 29,475.64 | 460,345,451 | 106.35 | 102,457,535 | 102,457,535.00 | 751.01 | 433 |
| 56 | 10-Jun | 65.69 | 72.23 | 65.35 | 71.24 | 69.60 | 10.24 | 29,463.23 | 496,220,802 | 114.64 | 95,264,053 | 95,264,053.00 | 663.04 | 402 |
| 57 | 09-Jun | 62.28 | 64.95 | 62.20 | 64.62 | 63.84 | 4.83 | 26,725.35 | 187,999,844 | 43.43 | 52,278,253 | 52,278,253.00 | 333.74 | 221 |
| 58 | 06-Jun | 61.39 | 63.25 | 61.00 | 61.64 | 62.19 | 1.23 | 25,492.89 | 136,471,813 | 31.53 | 33,181,542 | 33,181,542.00 | 206.36 | 140 |
| 59 | 05-Jun | 60.10 | 63.43 | 59.90 | 60.89 | 61.87 | -0.07 | 25,182.71 | 169,284,176 | 39.11 | 37,740,198 | 37,740,198.00 | 233.50 | 159 |
| 60 | 04-Jun | 59.00 | 62.10 | 58.54 | 60.93 | 60.73 | 3.46 | 25,199.25 | 244,780,840 | 56.55 | 47,335,275 | 47,335,275.00 | 287.47 | 200 |
| 61 | 03-Jun | 61.98 | 62.42 | 58.51 | 58.89 | 59.39 | -4.97 | 24,355.56 | 168,539,891 | 38.94 | 50,010,375 | 50,010,375.00 | 297.01 | 211 |
| 62 | 02-Jun | 58.64 | 62.80 | 58.55 | 61.97 | 61.30 | 6.66 | 25,629.37 | 464,241,205 | 107.25 | 74,136,162 | 74,136,162.00 | 454.45 | 313 |
| 63 | 30-May | 52.48 | 60.50 | 52.17 | 58.10 | 57.55 | 11.26 | 24,028.83 | 533,953,928 | 123.36 | 96,445,803 | 96,445,803.00 | 555.05 | 407 |
| 64 | 29-May | 51.25 | 53.10 | 50.76 | 52.22 | 52.07 | 3.55 | 21,597.00 | 149,479,562 | 34.53 | 34,963,086 | 34,963,086.00 | 182.05 | 148 |
| 65 | 28-May | 52.50 | 52.72 | 50.21 | 50.43 | 50.94 | -3.09 | 20,856.69 | 95,403,583 | 22.04 | 36,331,022 | 36,331,022.00 | 185.07 | 153 |
| 66 | 27-May | 50.93 | 52.39 | 49.73 | 52.04 | 51.06 | 2.68 | 21,522.55 | 159,938,245 | 36.95 | 30,297,982 | 30,297,982.00 | 154.70 | 128 |
| 67 | 26-May | 52.90 | 55.10 | 50.10 | 50.68 | 51.91 | -2.35 | 20,960.09 | 237,112,807 | 54.78 | 54,434,951 | 54,434,951.00 | 282.57 | 230 |
Similar Stocks: ADANIGREEN JSWENERGY NHPC NTPC NAVA NLCINDIA SJVN ENERGYDEV GIPCL GMRP&UI GREENPOWER INDOWIND KARMAENG KPEL KPIGREEN NTPCGREEN RPOWER SURANAT&P JPPOWER EMKAYTOOLS