| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 418.45 | Mkt_Cap Category: Large-Cap |
| Sector: Power | Lot Size: 1 F&O Lot: 1,350 | High52 Date: 20-Mar-2026 | Bumper: -; Drift%: - |
| Industry: Power | Face Value: 1; VWAP21: 388.56 | Low52 Price: 335.0 | Barrier: -; Drift%: - |
| Basic Industry: Integrated Power Utilities | Total Equity: 3,195,339,547 | Low52 Date: 07-Apr-2025 | SHP: 46.86 / 10.0 / 17.2 / 25.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 47 | ||||
| High/Low Price | Quarter: 402.95 / 326.35 | Month: 393.0 / 369.8 | Week: 385.4 / 372.5 | Day: 388.7 / 378.45 | Sis67: 29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 381.95 | 388.70 | 378.45 | 387.70 | 385.09 | 1.00 | 123,883.31 | 4,381,799 | 2.62 | 1,403,543 | 1.95 | 54.05 | 17 |
| 2 | 06-Apr | 385.05 | 387.00 | 378.45 | 383.85 | 382.70 | -0.30 | 122,653.11 | 6,691,437 | 3.99 | 2,071,819 | 2.88 | 79.29 | 25 |
| 3 | 02-Apr | 378.85 | 386.65 | 368.00 | 385.00 | 377.42 | 1.26 | 123,020.00 | 9,543,544 | 5.70 | 3,739,818 | 5.20 | 141.15 | 46 |
| 4 | 01-Apr | 390.70 | 390.90 | 378.55 | 380.20 | 382.34 | 0.38 | 121,486.81 | 6,063,436 | 3.62 | 2,165,584 | 3.01 | 82.80 | 26 |
| 5 | 30-Mar | 381.00 | 388.75 | 377.95 | 378.75 | 381.41 | -1.80 | 121,023.49 | 9,446,563 | 5.64 | 3,910,458 | 5.44 | 149.15 | 48 |
| 6 | 27-Mar | 390.00 | 391.55 | 384.60 | 385.70 | 387.61 | -1.28 | 123,244.25 | 9,994,317 | 5.97 | 5,471,465 | 7.61 | 212.08 | 67 |
| 7 | 25-Mar | 388.00 | 395.00 | 387.05 | 390.70 | 391.52 | 1.55 | 124,841.92 | 6,900,597 | 4.12 | 2,393,010 | 3.33 | 93.69 | 29 |
| 8 | 24-Mar | 395.00 | 395.00 | 383.80 | 384.75 | 387.63 | -0.57 | 122,940.69 | 9,726,871 | 5.81 | 3,377,170 | 4.70 | 130.91 | 41 |
| 9 | 23-Mar | 402.70 | 403.30 | 373.00 | 386.95 | 390.07 | -3.84 | 123,643.66 | 15,173,788 | 9.06 | 6,963,166 | 9.69 | 271.61 | 85 |
| 10 | 20-Mar | 402.00 | 418.45 | 401.00 | 402.40 | 410.04 | 0.98 | 128,580.46 | 25,154,921 | 15.02 | 9,108,857 | 12.68 | 373.50 | 111 |
| 11 | 19-Mar | 397.50 | 404.40 | 393.05 | 398.50 | 400.23 | -0.46 | 127,334.28 | 8,123,743 | 4.85 | 2,502,280 | 3.48 | 100.15 | 31 |
| 12 | 18-Mar | 402.50 | 405.50 | 398.25 | 400.35 | 401.79 | -0.12 | 127,925.42 | 7,348,301 | 4.39 | 2,800,562 | 3.90 | 112.52 | 34 |
| 13 | 17-Mar | 391.00 | 402.30 | 391.00 | 400.85 | 399.22 | 2.64 | 128,085.19 | 12,085,084 | 7.21 | 4,843,447 | 6.74 | 193.36 | 59 |
| 14 | 16-Mar | 395.55 | 398.90 | 385.00 | 390.55 | 390.69 | -1.11 | 124,793.99 | 8,028,549 | 4.79 | 2,880,155 | 4.01 | 112.52 | 35 |
| 15 | 13-Mar | 402.15 | 406.05 | 393.45 | 394.95 | 398.73 | -1.79 | 126,199.94 | 9,072,187 | 5.42 | 2,530,109 | 3.52 | 100.88 | 31 |
| 16 | 12-Mar | 384.00 | 407.35 | 383.45 | 402.15 | 399.63 | 4.25 | 128,500.58 | 25,007,929 | 14.93 | 7,792,220 | 10.84 | 311.40 | 95 |
| 17 | 11-Mar | 383.00 | 392.50 | 382.35 | 385.75 | 388.11 | 1.17 | 123,260.22 | 9,679,700 | 5.78 | 2,887,453 | 4.02 | 112.06 | 35 |
| 18 | 10-Mar | 375.90 | 384.15 | 375.90 | 381.30 | 380.85 | 2.25 | 121,838.30 | 7,675,259 | 4.58 | 3,655,591 | 5.09 | 139.22 | 45 |
| 19 | 09-Mar | 366.50 | 374.20 | 365.15 | 372.90 | 370.11 | -0.69 | 119,154.21 | 5,063,475 | 3.02 | 1,915,492 | 2.67 | 70.89 | 23 |
| 20 | 06-Mar | 375.00 | 385.25 | 373.10 | 375.50 | 379.85 | -0.36 | 119,985.00 | 3,748,549 | 2.24 | 1,412,734 | 1.97 | 53.66 | 17 |
| 21 | 05-Mar | 366.25 | 378.50 | 366.25 | 376.85 | 374.76 | 3.01 | 120,416.37 | 5,981,063 | 3.57 | 2,628,747 | 3.66 | 98.51 | 32 |
| 22 | 04-Mar | 362.30 | 369.90 | 362.10 | 365.85 | 365.76 | -0.68 | 116,901.50 | 5,707,031 | 3.41 | 2,853,188 | 3.97 | 104.36 | 35 |
| 23 | 02-Mar | 356.00 | 373.95 | 356.00 | 368.35 | 368.10 | -2.44 | 117,700.33 | 5,645,823 | 3.37 | 2,483,905 | 3.46 | 91.43 | 30 |
| 24 | 27-Feb | 380.40 | 381.50 | 376.25 | 377.55 | 378.17 | -0.75 | 120,640.04 | 3,197,689 | 1.91 | 1,883,137 | 2.62 | 71.21 | 23 |
| 25 | 26-Feb | 380.80 | 385.40 | 378.25 | 380.40 | 381.24 | -0.22 | 121,550.72 | 3,190,045 | 1.90 | 1,490,420 | 2.07 | 56.82 | 18 |
| 26 | 25-Feb | 380.00 | 383.65 | 376.50 | 381.25 | 379.92 | 0.39 | 121,822.32 | 3,122,278 | 1.86 | 1,320,209 | 1.84 | 50.16 | 16 |
| 27 | 24-Feb | 377.00 | 380.45 | 372.50 | 379.75 | 377.07 | 0.13 | 121,343.02 | 3,005,896 | 1.79 | 1,278,252 | 1.78 | 48.20 | 16 |
| 28 | 23-Feb | 379.00 | 381.55 | 376.80 | 379.25 | 378.85 | 0.33 | 121,183.25 | 3,229,333 | 1.93 | 1,691,059 | 2.35 | 64.07 | 21 |
| 29 | 20-Feb | 369.30 | 379.20 | 369.25 | 378.00 | 375.67 | 2.36 | 120,783.00 | 2,844,023 | 1.70 | 1,122,488 | 1.56 | 42.17 | 14 |
| 30 | 19-Feb | 379.50 | 381.75 | 368.30 | 369.30 | 372.79 | -2.71 | 118,003.89 | 3,203,557 | 1.91 | 1,306,879 | 1.82 | 48.72 | 16 |
| 31 | 18-Feb | 378.40 | 382.15 | 377.95 | 379.60 | 379.97 | 0.32 | 121,295.09 | 2,150,233 | 1.28 | 886,646 | 1.23 | 33.69 | 11 |
| 32 | 17-Feb | 381.40 | 384.10 | 377.00 | 378.40 | 379.66 | -0.97 | 120,911.65 | 3,799,013 | 2.27 | 1,779,774 | 2.48 | 67.57 | 22 |
| 33 | 16-Feb | 372.00 | 384.25 | 370.90 | 382.10 | 379.65 | 2.14 | 122,093.92 | 3,884,952 | 2.32 | 1,554,270 | 2.16 | 59.01 | 19 |
| 34 | 13-Feb | 377.00 | 377.80 | 370.65 | 374.10 | 373.75 | -1.69 | 119,537.65 | 4,441,440 | 2.65 | 1,957,475 | 2.72 | 73.16 | 24 |
| 35 | 12-Feb | 376.20 | 381.50 | 371.50 | 380.55 | 376.30 | 1.30 | 121,598.65 | 6,063,960 | 3.62 | 2,654,884 | 3.69 | 99.90 | 32 |
| 36 | 11-Feb | 370.15 | 377.40 | 366.65 | 375.65 | 371.59 | 1.54 | 120,032.93 | 3,457,996 | 2.06 | 1,586,469 | 2.21 | 58.95 | 19 |
| 37 | 10-Feb | 369.00 | 370.40 | 367.65 | 369.95 | 369.21 | 0.34 | 118,211.59 | 1,910,161 | 1.14 | 741,021 | 1.03 | 27.36 | 9 |
| 38 | 09-Feb | 367.00 | 369.10 | 365.10 | 368.70 | 367.45 | 0.75 | 117,812.17 | 2,824,091 | 1.69 | 1,410,071 | 1.96 | 51.81 | 17 |
| 39 | 06-Feb | 364.40 | 366.55 | 361.00 | 365.95 | 363.46 | 0.40 | 116,933.45 | 2,245,318 | 1.34 | 718,624 | 1.00 | 26.12 | 9 |
| 40 | 05-Feb | 363.00 | 366.75 | 360.70 | 364.50 | 363.33 | -1.90 | 116,470.13 | 5,457,078 | 3.26 | 1,563,039 | 2.18 | 56.79 | 19 |
| 41 | 04-Feb | 365.10 | 372.25 | 363.60 | 371.55 | 370.05 | 1.77 | 118,722.84 | 4,215,317 | 2.52 | 1,942,790 | 2.70 | 71.89 | 23 |
| 42 | 03-Feb | 367.30 | 371.60 | 364.00 | 365.10 | 366.54 | 1.76 | 116,661.85 | 3,756,665 | 2.24 | 1,522,382 | 2.12 | 55.80 | 18 |
| 43 | 02-Feb | 355.00 | 360.55 | 348.40 | 358.80 | 353.81 | 1.26 | 114,648.78 | 3,274,185 | 1.95 | 1,125,039 | 1.57 | 39.81 | 13 |
| 44 | 01-Feb | 367.70 | 372.00 | 351.65 | 354.35 | 363.53 | -3.26 | 113,226.86 | 3,806,616 | 2.27 | 976,745 | 1.36 | 35.51 | 12 |
| 45 | 30-Jan | 366.00 | 367.00 | 360.10 | 366.30 | 364.37 | -0.04 | 117,045.29 | 5,917,250 | 3.53 | 3,424,715 | 4.77 | 124.79 | 41 |
| 46 | 29-Jan | 357.40 | 367.50 | 356.50 | 366.45 | 362.71 | 3.21 | 117,093.22 | 4,356,054 | 2.60 | 1,409,594 | 1.96 | 51.13 | 17 |
| 47 | 28-Jan | 349.00 | 355.90 | 348.70 | 355.05 | 352.81 | 2.10 | 113,450.53 | 6,892,969 | 4.11 | 4,226,443 | 5.88 | 149.11 | 50 |
| 48 | 27-Jan | 345.70 | 349.95 | 342.50 | 347.75 | 345.71 | 0.72 | 111,117.93 | 3,960,617 | 2.36 | 1,707,195 | 2.38 | 59.02 | 20 |
| 49 | 23-Jan | 355.00 | 355.00 | 344.10 | 345.25 | 347.54 | -2.28 | 110,319.10 | 3,122,016 | 1.86 | 1,380,061 | 1.92 | 47.96 | 16 |
| 50 | 22-Jan | 351.00 | 354.95 | 349.80 | 353.30 | 352.37 | 1.13 | 112,891.35 | 3,432,952 | 2.05 | 1,545,291 | 2.15 | 54.45 | 18 |
| 51 | 21-Jan | 351.95 | 353.60 | 346.50 | 349.35 | 350.08 | -1.02 | 111,629.19 | 4,066,338 | 2.43 | 1,532,720 | 2.13 | 53.66 | 18 |
| 52 | 20-Jan | 362.45 | 364.15 | 351.10 | 352.95 | 358.14 | -2.82 | 112,779.51 | 3,143,726 | 1.88 | 1,381,252 | 1.92 | 49.47 | 16 |
| 53 | 19-Jan | 366.10 | 368.70 | 362.00 | 363.20 | 364.87 | -0.79 | 116,054.73 | 2,283,012 | 1.36 | 974,568 | 1.36 | 35.56 | 12 |
| 54 | 16-Jan | 368.00 | 372.35 | 364.20 | 366.10 | 368.28 | -0.35 | 116,981.38 | 3,726,735 | 2.22 | 1,862,163 | 2.59 | 68.58 | 22 |
| 55 | 14-Jan | 366.40 | 370.00 | 366.30 | 367.40 | 368.13 | -0.28 | 117,396.77 | 3,084,937 | 1.84 | 1,962,933 | 2.73 | 72.26 | 23 |
| 56 | 13-Jan | 370.60 | 372.20 | 365.15 | 368.45 | 368.04 | -0.58 | 117,732.29 | 3,242,292 | 1.94 | 1,452,299 | 2.02 | 53.45 | 17 |
| 57 | 12-Jan | 364.80 | 371.35 | 360.10 | 370.60 | 366.17 | 1.59 | 118,419.28 | 5,589,564 | 3.34 | 2,410,379 | 3.35 | 88.26 | 29 |
| 58 | 09-Jan | 373.00 | 374.00 | 362.95 | 364.80 | 367.82 | -2.51 | 116,565.99 | 5,875,179 | 3.51 | 2,656,477 | 3.70 | 97.71 | 32 |
| 59 | 08-Jan | 380.15 | 381.85 | 373.05 | 374.20 | 376.88 | -1.72 | 119,569.61 | 3,791,372 | 2.26 | 1,741,731 | 2.42 | 65.64 | 21 |
| 60 | 07-Jan | 386.60 | 387.90 | 379.00 | 380.75 | 381.63 | -1.49 | 121,662.55 | 4,136,188 | 2.47 | 2,275,219 | 3.17 | 86.83 | 27 |
| 61 | 06-Jan | 388.85 | 390.45 | 384.75 | 386.50 | 387.05 | -0.60 | 123,499.87 | 3,689,482 | 2.20 | 2,285,995 | 3.18 | 88.48 | 27 |
| 62 | 05-Jan | 392.50 | 393.00 | 387.30 | 388.85 | 390.23 | -1.08 | 124,250.78 | 3,966,735 | 2.37 | 2,461,711 | 3.43 | 96.06 | 29 |
| 63 | 02-Jan | 381.85 | 393.65 | 381.25 | 393.10 | 389.64 | 2.95 | 125,608.80 | 13,045,325 | 7.79 | 9,374,547 | 13.05 | 365.27 | 112 |
| 64 | 01-Jan | 380.00 | 382.25 | 379.00 | 381.85 | 380.98 | 0.59 | 122,014.04 | 1,798,707 | 1.07 | 828,224 | 1.15 | 31.55 | 10 |
| 65 | 31-Dec | 375.00 | 380.75 | 374.80 | 379.60 | 379.05 | 1.40 | 121,295.09 | 2,075,846 | 1.24 | 1,072,865 | 1.49 | 40.67 | 13 |
| 66 | 30-Dec | 376.05 | 376.90 | 372.70 | 374.35 | 374.14 | -0.49 | 119,617.54 | 1,675,136 | 1.00 | 726,143 | 1.01 | 27.17 | 9 |
| 67 | 29-Dec | 379.00 | 380.30 | 375.15 | 376.20 | 377.04 | -0.88 | 120,208.67 | 2,379,612 | 1.42 | 1,226,155 | 1.71 | 46.23 | 15 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC