| Macro-sector: Utilities | Band: 20 | High52 Price: 16.92 | Mkt_Cap Category: Micro-Cap |
| Sector: Power | Lot Size: 1 | High52 Date: 11-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 10; VWAP21: 8.12 | Low52 Price: 7.52 | Barrier: 8.34; Drift%: -0.97 |
| Basic Industry: Integrated Power Utilities | Total Equity: 5,370,105,860 | Low52 Date: 30-Mar-2026 | SHP: 44.06 / 5.23 / 6.65 / 44.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 41 | ||||
| High/Low Price | Quarter: 13.88 / 8.44 | Month: 10.09 / 9.1 | Week: 8.71 / 8.23 | Day: 8.45 / 8.18 | Sis67: 28 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 8.28 | 8.45 | 8.18 | 8.26 | 8.31 | -0.60 | 4,435.71 | 11,679,651 | 2.33 | 5,064,690 | 1.95 | 4.21 | 21 |
| 2 | 06-Apr | 8.25 | 8.35 | 8.03 | 8.31 | 8.21 | 0.61 | 4,462.56 | 20,501,093 | 4.09 | 6,299,550 | 2.43 | 5.17 | 27 |
| 3 | 02-Apr | 8.15 | 8.32 | 7.94 | 8.26 | 8.11 | -0.48 | 4,435.71 | 16,887,177 | 3.37 | 5,439,245 | 2.10 | 4.41 | 23 |
| 4 | 01-Apr | 7.93 | 8.34 | 7.76 | 8.30 | 8.17 | 9.79 | 4,457.19 | 27,845,403 | 5.56 | 12,418,739 | 4.79 | 10.15 | 52 |
| 5 | 30-Mar | 7.88 | 7.93 | 7.52 | 7.56 | 7.72 | -5.03 | 4,059.80 | 24,847,360 | 4.96 | 11,587,547 | 4.47 | 8.95 | 49 |
| 6 | 27-Mar | 8.05 | 8.24 | 7.92 | 7.96 | 8.02 | -2.81 | 4,274.60 | 25,123,536 | 5.02 | 11,733,609 | 4.52 | 9.41 | 50 |
| 7 | 25-Mar | 8.08 | 8.45 | 8.02 | 8.19 | 8.28 | 3.02 | 4,398.12 | 52,580,642 | 10.50 | 36,491,275 | 14.07 | 30.21 | 154 |
| 8 | 24-Mar | 8.20 | 8.25 | 7.92 | 7.95 | 8.00 | 0.38 | 4,269.23 | 20,992,371 | 4.19 | 10,546,038 | 4.07 | 8.00 | 45 |
| 9 | 23-Mar | 8.20 | 8.20 | 7.85 | 7.92 | 8.01 | -4.69 | 4,253.12 | 19,614,858 | 3.92 | 10,022,718 | 3.86 | 8.03 | 42 |
| 10 | 20-Mar | 8.32 | 8.57 | 8.28 | 8.31 | 8.43 | 0.00 | 4,462.56 | 11,982,767 | 2.39 | 4,595,598 | 1.77 | 3.87 | 19 |
| 11 | 19-Mar | 8.21 | 8.60 | 8.11 | 8.31 | 8.36 | -0.72 | 4,462.56 | 19,859,400 | 3.97 | 6,274,000 | 2.42 | 5.25 | 27 |
| 12 | 18-Mar | 8.14 | 8.44 | 8.11 | 8.37 | 8.34 | 2.70 | 4,494.78 | 15,756,561 | 3.15 | 6,842,146 | 2.64 | 5.71 | 29 |
| 13 | 17-Mar | 8.11 | 8.24 | 7.97 | 8.15 | 8.10 | 1.62 | 4,376.64 | 11,733,736 | 2.34 | 4,644,453 | 1.79 | 3.76 | 20 |
| 14 | 16-Mar | 8.17 | 8.20 | 7.88 | 8.02 | 7.99 | -1.47 | 4,306.82 | 13,746,445 | 2.74 | 4,823,056 | 1.86 | 3.85 | 20 |
| 15 | 13-Mar | 8.60 | 8.69 | 8.12 | 8.14 | 8.32 | -4.57 | 4,371.27 | 19,371,212 | 3.87 | 8,228,262 | 3.17 | 6.85 | 35 |
| 16 | 12-Mar | 8.01 | 8.64 | 7.85 | 8.53 | 8.38 | 5.57 | 4,580.70 | 31,499,419 | 6.29 | 9,948,254 | 3.84 | 8.34 | 42 |
| 17 | 11-Mar | 8.04 | 8.30 | 8.01 | 8.08 | 8.17 | 0.62 | 4,339.05 | 14,232,223 | 2.84 | 5,761,513 | 2.22 | 4.71 | 24 |
| 18 | 10-Mar | 7.98 | 8.08 | 7.88 | 8.03 | 7.99 | 2.03 | 4,312.20 | 10,173,985 | 2.03 | 4,912,036 | 1.89 | 3.92 | 21 |
| 19 | 09-Mar | 7.94 | 7.94 | 7.66 | 7.87 | 7.78 | -1.38 | 4,226.27 | 10,884,018 | 2.17 | 4,926,786 | 1.90 | 3.83 | 21 |
| 20 | 06-Mar | 7.93 | 8.17 | 7.90 | 7.98 | 8.05 | 0.50 | 4,285.34 | 9,229,239 | 1.84 | 4,421,004 | 1.70 | 3.56 | 19 |
| 21 | 05-Mar | 7.76 | 7.99 | 7.75 | 7.94 | 7.87 | 2.32 | 4,263.86 | 11,852,827 | 2.37 | 5,640,832 | 2.17 | 4.44 | 24 |
| 22 | 04-Mar | 7.83 | 7.88 | 7.70 | 7.76 | 7.77 | -2.88 | 4,167.20 | 12,186,891 | 2.43 | 6,372,349 | 2.46 | 4.95 | 27 |
| 23 | 02-Mar | 8.04 | 8.11 | 7.84 | 7.99 | 7.97 | -3.62 | 4,290.71 | 14,671,084 | 2.93 | 8,097,617 | 3.12 | 6.45 | 34 |
| 24 | 27-Feb | 8.30 | 8.46 | 8.23 | 8.29 | 8.31 | 0.00 | 4,451.82 | 8,494,862 | 1.70 | 3,621,468 | 1.40 | 3.01 | 15 |
| 25 | 26-Feb | 8.32 | 8.49 | 8.24 | 8.29 | 8.32 | -0.84 | 4,451.82 | 8,271,444 | 1.65 | 4,145,282 | 1.60 | 3.45 | 18 |
| 26 | 25-Feb | 8.37 | 8.44 | 8.28 | 8.36 | 8.35 | 0.00 | 4,489.41 | 7,399,212 | 1.48 | 3,439,228 | 1.33 | 2.87 | 15 |
| 27 | 24-Feb | 8.53 | 8.55 | 8.32 | 8.36 | 8.40 | -2.45 | 4,489.41 | 8,689,129 | 1.74 | 4,943,038 | 1.91 | 4.15 | 21 |
| 28 | 23-Feb | 8.65 | 8.71 | 8.50 | 8.57 | 8.58 | -0.46 | 4,602.18 | 7,543,613 | 1.51 | 4,009,103 | 1.55 | 3.44 | 17 |
| 29 | 20-Feb | 8.70 | 8.74 | 8.53 | 8.61 | 8.61 | -1.15 | 4,623.66 | 5,008,114 | 1.00 | 2,593,897 | 1.00 | 2.23 | 11 |
| 30 | 19-Feb | 8.80 | 8.85 | 8.66 | 8.71 | 8.72 | -1.25 | 4,677.36 | 6,106,889 | 1.22 | 3,228,089 | 1.24 | 2.81 | 14 |
| 31 | 18-Feb | 8.80 | 8.95 | 8.76 | 8.82 | 8.84 | 0.23 | 4,736.43 | 7,162,643 | 1.43 | 3,730,760 | 1.44 | 3.30 | 16 |
| 32 | 17-Feb | 8.65 | 8.91 | 8.61 | 8.80 | 8.82 | 1.15 | 4,725.69 | 6,992,299 | 1.40 | 3,371,355 | 1.30 | 2.97 | 14 |
| 33 | 16-Feb | 8.77 | 8.78 | 8.50 | 8.70 | 8.62 | -0.91 | 4,671.99 | 10,195,724 | 2.04 | 5,630,724 | 2.17 | 4.85 | 24 |
| 34 | 13-Feb | 8.93 | 8.94 | 8.70 | 8.78 | 8.78 | -1.57 | 4,714.95 | 8,157,573 | 1.63 | 3,747,680 | 1.44 | 3.29 | 16 |
| 35 | 12-Feb | 9.12 | 9.12 | 8.89 | 8.92 | 8.97 | -2.30 | 4,790.13 | 10,765,970 | 2.15 | 6,003,209 | 2.31 | 5.38 | 25 |
| 36 | 11-Feb | 9.21 | 9.27 | 9.04 | 9.13 | 9.10 | -0.87 | 4,902.91 | 11,251,483 | 2.25 | 5,565,223 | 2.15 | 5.06 | 24 |
| 37 | 10-Feb | 9.12 | 9.28 | 9.08 | 9.21 | 9.18 | 0.99 | 4,945.87 | 12,493,726 | 2.49 | 5,615,343 | 2.16 | 5.15 | 24 |
| 38 | 09-Feb | 8.95 | 9.22 | 8.89 | 9.12 | 9.09 | 2.36 | 4,897.54 | 13,110,060 | 2.62 | 6,579,848 | 2.54 | 5.98 | 28 |
| 39 | 06-Feb | 9.07 | 9.07 | 8.75 | 8.91 | 8.93 | -2.09 | 4,784.76 | 9,272,464 | 1.85 | 4,529,300 | 1.75 | 4.04 | 19 |
| 40 | 05-Feb | 9.13 | 9.24 | 8.98 | 9.10 | 9.08 | -0.33 | 4,886.80 | 10,548,376 | 2.11 | 4,173,207 | 1.61 | 3.79 | 18 |
| 41 | 04-Feb | 8.99 | 9.17 | 8.88 | 9.13 | 9.06 | 1.78 | 4,902.91 | 16,678,930 | 3.33 | 8,421,262 | 3.25 | 7.63 | 36 |
| 42 | 03-Feb | 8.95 | 9.14 | 8.71 | 8.97 | 8.89 | 3.46 | 4,816.98 | 14,848,719 | 2.96 | 7,325,281 | 2.82 | 6.51 | 31 |
| 43 | 02-Feb | 8.89 | 8.90 | 8.32 | 8.67 | 8.53 | -1.03 | 4,655.88 | 16,664,255 | 3.33 | 5,475,634 | 2.11 | 4.67 | 23 |
| 44 | 01-Feb | 8.65 | 9.28 | 8.62 | 8.76 | 8.97 | 2.94 | 4,704.21 | 48,212,801 | 9.63 | 9,471,854 | 3.65 | 8.50 | 40 |
| 45 | 30-Jan | 8.20 | 9.10 | 8.06 | 8.51 | 8.54 | 3.28 | 4,569.96 | 43,282,009 | 8.64 | 10,623,634 | 4.10 | 9.07 | 45 |
| 46 | 29-Jan | 8.62 | 8.62 | 8.16 | 8.24 | 8.28 | -2.72 | 4,424.97 | 13,555,834 | 2.71 | 5,861,905 | 2.26 | 4.85 | 25 |
| 47 | 28-Jan | 8.10 | 8.55 | 8.08 | 8.47 | 8.32 | 5.48 | 4,548.48 | 19,862,964 | 3.97 | 7,098,230 | 2.74 | 5.91 | 30 |
| 48 | 27-Jan | 8.07 | 8.14 | 7.88 | 8.03 | 8.00 | 0.00 | 4,312.20 | 14,435,222 | 2.88 | 5,048,889 | 1.95 | 4.00 | 21 |
| 49 | 23-Jan | 8.30 | 8.30 | 8.01 | 8.03 | 8.09 | -2.67 | 4,312.20 | 11,201,027 | 2.24 | 5,630,160 | 2.17 | 4.55 | 24 |
| 50 | 22-Jan | 8.05 | 8.32 | 8.05 | 8.25 | 8.18 | 2.48 | 4,430.34 | 13,970,976 | 2.79 | 4,742,868 | 1.83 | 3.88 | 20 |
| 51 | 21-Jan | 8.23 | 8.28 | 8.01 | 8.05 | 8.13 | -2.31 | 4,322.94 | 22,906,687 | 4.57 | 7,568,142 | 2.92 | 6.15 | 32 |
| 52 | 20-Jan | 8.48 | 8.52 | 8.20 | 8.24 | 8.36 | -3.29 | 4,424.97 | 19,231,923 | 3.84 | 6,934,600 | 2.67 | 5.80 | 29 |
| 53 | 19-Jan | 8.66 | 8.69 | 8.48 | 8.52 | 8.56 | -1.50 | 4,575.33 | 13,071,986 | 2.61 | 5,751,942 | 2.22 | 4.92 | 24 |
| 54 | 16-Jan | 8.88 | 8.91 | 8.61 | 8.65 | 8.72 | -2.15 | 4,645.14 | 15,366,642 | 3.07 | 7,320,068 | 2.82 | 6.38 | 31 |
| 55 | 14-Jan | 8.95 | 8.95 | 8.81 | 8.84 | 8.87 | -0.79 | 4,747.17 | 7,804,910 | 1.56 | 3,967,396 | 1.53 | 3.52 | 17 |
| 56 | 13-Jan | 9.00 | 9.05 | 8.85 | 8.91 | 8.94 | 0.45 | 4,784.76 | 10,209,614 | 2.04 | 3,507,929 | 1.35 | 3.14 | 15 |
| 57 | 12-Jan | 9.01 | 9.03 | 8.62 | 8.87 | 8.82 | -1.77 | 4,763.28 | 24,415,952 | 4.88 | 8,420,457 | 3.25 | 7.43 | 36 |
| 58 | 09-Jan | 9.19 | 9.22 | 9.00 | 9.03 | 9.09 | -1.74 | 4,849.21 | 13,524,005 | 2.70 | 5,917,663 | 2.28 | 5.38 | 25 |
| 59 | 08-Jan | 9.38 | 9.42 | 9.15 | 9.19 | 9.25 | -1.92 | 4,935.13 | 12,624,325 | 2.52 | 6,030,105 | 2.32 | 5.58 | 25 |
| 60 | 07-Jan | 9.39 | 9.45 | 9.31 | 9.37 | 9.38 | -0.21 | 5,031.79 | 9,502,003 | 1.90 | 3,163,111 | 1.22 | 2.97 | 13 |
| 61 | 06-Jan | 9.62 | 9.62 | 9.35 | 9.39 | 9.44 | -2.29 | 5,042.53 | 12,812,495 | 2.56 | 6,166,922 | 2.38 | 5.82 | 26 |
| 62 | 05-Jan | 9.80 | 9.85 | 9.55 | 9.61 | 9.63 | -1.54 | 5,160.67 | 12,076,664 | 2.41 | 5,740,078 | 2.21 | 5.53 | 24 |
| 63 | 02-Jan | 9.48 | 9.80 | 9.43 | 9.76 | 9.68 | 3.28 | 5,241.22 | 21,300,599 | 4.25 | 10,157,280 | 3.92 | 9.83 | 43 |
| 64 | 01-Jan | 9.70 | 9.70 | 9.41 | 9.45 | 9.52 | 0.11 | 5,074.75 | 11,035,704 | 2.20 | 3,512,034 | 1.35 | 3.34 | 15 |
| 65 | 31-Dec | 9.24 | 9.50 | 9.24 | 9.44 | 9.41 | 2.28 | 5,069.38 | 12,958,300 | 2.59 | 5,855,097 | 2.26 | 5.51 | 25 |
| 66 | 30-Dec | 9.30 | 9.41 | 9.20 | 9.23 | 9.26 | -0.54 | 4,956.61 | 9,392,629 | 1.88 | 4,509,091 | 1.74 | 4.18 | 19 |
| 67 | 29-Dec | 9.52 | 9.52 | 9.23 | 9.28 | 9.33 | -2.52 | 4,983.46 | 11,500,553 | 2.30 | 6,037,632 | 2.33 | 5.63 | 25 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC