| Macro-sector: Utilities | Band: Dynamic F&O | High52 Price: 1,640.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Power | Lot Size: 1 | High52 Date: 16-Apr-2025 | Bumper: 1,321.0; Drift%: 5.61 |
| Industry: Power | Face Value: 10; VWAP21: 1,419.61 | Low52 Price: 1,188.0 | Barrier: -; Drift%: - |
| Basic Industry: Integrated Power Utilities | Total Equity: 503,903,543 | Low52 Date: 06-Oct-2025 | SHP: 51.09 / 8.32 / 22.74 / 9.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 58 | ||||
| High/Low Price | Quarter: 1,547.0 / 1,207.25 | Month: 1,324.2 / 1,231.7 | Week: 1,605.0 / 1,525.0 | Day: 1,403.3 / 1,362.3 | Sis67: 54 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,367.00 | 1,403.30 | 1,362.30 | 1,399.50 | 1,391.06 | 1.48 | 70,521.30 | 258,766 | 1.64 | 109,285 | 1.81 | 15.20 | 23 |
| 2 | 06-Apr | 1,332.90 | 1,386.00 | 1,332.30 | 1,379.10 | 1,363.48 | 3.52 | 69,493.34 | 546,934 | 3.46 | 231,336 | 3.84 | 31.54 | 48 |
| 3 | 02-Apr | 1,336.90 | 1,338.50 | 1,285.00 | 1,332.20 | 1,318.81 | -0.37 | 67,130.03 | 797,163 | 5.04 | 413,953 | 6.87 | 54.59 | 86 |
| 4 | 01-Apr | 1,345.00 | 1,357.00 | 1,321.00 | 1,337.10 | 1,340.17 | 2.40 | 67,376.94 | 874,785 | 5.54 | 452,519 | 7.51 | 60.65 | 94 |
| 5 | 30-Mar | 1,352.30 | 1,352.30 | 1,300.00 | 1,305.80 | 1,316.04 | -3.44 | 65,799.72 | 885,843 | 5.61 | 382,694 | 6.35 | 50.36 | 80 |
| 6 | 27-Mar | 1,394.00 | 1,394.00 | 1,343.70 | 1,352.30 | 1,366.85 | -2.85 | 68,142.88 | 1,300,657 | 8.23 | 800,268 | 13.29 | 109.38 | 167 |
| 7 | 25-Mar | 1,371.00 | 1,417.80 | 1,371.00 | 1,391.90 | 1,404.68 | 1.87 | 70,138.33 | 378,329 | 2.39 | 170,513 | 2.83 | 23.95 | 36 |
| 8 | 24-Mar | 1,380.30 | 1,415.00 | 1,358.60 | 1,366.30 | 1,378.60 | 0.26 | 68,848.34 | 479,377 | 3.03 | 180,767 | 3.00 | 24.92 | 38 |
| 9 | 23-Mar | 1,438.50 | 1,440.40 | 1,357.70 | 1,362.80 | 1,387.26 | -6.06 | 68,671.97 | 336,557 | 2.13 | 136,666 | 2.27 | 18.96 | 29 |
| 10 | 20-Mar | 1,454.90 | 1,497.00 | 1,444.10 | 1,450.70 | 1,463.97 | 0.26 | 73,101.29 | 564,876 | 3.57 | 252,589 | 4.19 | 36.98 | 53 |
| 11 | 19-Mar | 1,445.00 | 1,463.00 | 1,433.10 | 1,446.90 | 1,449.92 | -0.51 | 72,909.80 | 411,853 | 2.61 | 180,081 | 2.99 | 26.11 | 38 |
| 12 | 18-Mar | 1,430.00 | 1,466.40 | 1,430.00 | 1,454.30 | 1,455.21 | 0.76 | 73,282.69 | 312,155 | 1.98 | 133,587 | 2.22 | 19.44 | 28 |
| 13 | 17-Mar | 1,460.20 | 1,482.50 | 1,433.00 | 1,443.40 | 1,453.99 | -0.17 | 72,733.44 | 602,552 | 3.81 | 226,113 | 3.75 | 32.88 | 47 |
| 14 | 16-Mar | 1,462.00 | 1,477.10 | 1,425.80 | 1,445.80 | 1,447.44 | -1.06 | 72,854.37 | 499,903 | 3.16 | 240,244 | 3.99 | 34.77 | 50 |
| 15 | 13-Mar | 1,505.00 | 1,523.60 | 1,454.80 | 1,461.30 | 1,480.17 | -2.97 | 73,635.42 | 357,821 | 2.26 | 76,739 | 1.27 | 11.36 | 16 |
| 16 | 12-Mar | 1,435.00 | 1,517.40 | 1,432.70 | 1,506.00 | 1,490.28 | 4.66 | 75,887.00 | 916,861 | 5.80 | 172,377 | 2.86 | 25.69 | 36 |
| 17 | 11-Mar | 1,451.50 | 1,478.60 | 1,434.00 | 1,439.00 | 1,451.15 | -0.86 | 72,511.00 | 282,136 | 1.79 | 133,729 | 2.22 | 19.41 | 28 |
| 18 | 10-Mar | 1,440.00 | 1,464.20 | 1,440.00 | 1,451.50 | 1,452.92 | 1.58 | 73,141.60 | 250,242 | 1.58 | 89,173 | 1.48 | 12.96 | 19 |
| 19 | 09-Mar | 1,451.00 | 1,454.20 | 1,333.20 | 1,428.90 | 1,422.72 | -3.54 | 72,002.78 | 566,845 | 3.59 | 225,142 | 3.74 | 32.03 | 47 |
| 20 | 06-Mar | 1,495.00 | 1,505.90 | 1,477.30 | 1,481.30 | 1,486.15 | -1.50 | 74,643.23 | 275,269 | 1.74 | 114,882 | 1.91 | 17.07 | 24 |
| 21 | 05-Mar | 1,479.90 | 1,511.80 | 1,476.00 | 1,503.90 | 1,491.02 | 1.90 | 75,782.05 | 486,221 | 3.08 | 224,790 | 3.73 | 33.52 | 47 |
| 22 | 04-Mar | 1,521.00 | 1,522.10 | 1,466.20 | 1,475.90 | 1,481.95 | -5.08 | 74,371.12 | 1,676,050 | 10.61 | 901,380 | 14.96 | 133.58 | 188 |
| 23 | 02-Mar | 1,491.00 | 1,569.10 | 1,491.00 | 1,554.90 | 1,548.68 | -0.73 | 78,351.96 | 854,154 | 5.40 | 187,916 | 3.12 | 29.10 | 39 |
| 24 | 27-Feb | 1,566.00 | 1,605.00 | 1,561.00 | 1,566.40 | 1,577.98 | 0.08 | 78,931.45 | 881,717 | 5.58 | 324,464 | 5.39 | 51.20 | 68 |
| 25 | 26-Feb | 1,564.00 | 1,579.00 | 1,547.50 | 1,565.10 | 1,559.98 | -0.04 | 78,865.94 | 725,480 | 4.59 | 472,357 | 7.84 | 73.69 | 99 |
| 26 | 25-Feb | 1,546.90 | 1,569.10 | 1,542.20 | 1,565.70 | 1,559.02 | 1.55 | 78,896.18 | 499,561 | 3.16 | 244,737 | 4.06 | 38.15 | 51 |
| 27 | 24-Feb | 1,535.40 | 1,569.00 | 1,525.20 | 1,541.80 | 1,544.81 | 0.35 | 77,691.85 | 902,713 | 5.71 | 359,020 | 5.96 | 55.46 | 75 |
| 28 | 23-Feb | 1,540.00 | 1,552.80 | 1,525.00 | 1,536.40 | 1,538.55 | 0.51 | 77,419.74 | 618,797 | 3.92 | 311,923 | 5.18 | 47.99 | 65 |
| 29 | 20-Feb | 1,492.60 | 1,539.50 | 1,482.00 | 1,528.60 | 1,529.18 | 2.41 | 77,026.70 | 1,254,354 | 7.94 | 561,961 | 9.33 | 85.93 | 117 |
| 30 | 19-Feb | 1,521.00 | 1,544.90 | 1,485.90 | 1,492.60 | 1,510.62 | -2.31 | 75,212.64 | 521,702 | 3.30 | 291,981 | 4.85 | 44.11 | 61 |
| 31 | 18-Feb | 1,482.10 | 1,535.00 | 1,473.60 | 1,527.90 | 1,516.81 | 2.79 | 76,991.42 | 1,031,052 | 6.52 | 469,420 | 7.79 | 71.20 | 98 |
| 32 | 17-Feb | 1,479.30 | 1,493.50 | 1,462.70 | 1,486.40 | 1,480.57 | 1.02 | 74,900.22 | 550,908 | 3.49 | 230,071 | 3.82 | 34.06 | 48 |
| 33 | 16-Feb | 1,445.00 | 1,477.00 | 1,439.80 | 1,471.40 | 1,464.64 | 0.60 | 74,144.37 | 471,535 | 2.98 | 149,183 | 2.48 | 21.85 | 31 |
| 34 | 13-Feb | 1,451.00 | 1,468.30 | 1,428.00 | 1,462.60 | 1,457.41 | 0.61 | 73,700.93 | 621,000 | 3.93 | 263,895 | 4.38 | 38.46 | 55 |
| 35 | 12-Feb | 1,428.60 | 1,458.40 | 1,411.50 | 1,453.70 | 1,443.96 | 1.76 | 73,252.46 | 809,304 | 5.12 | 291,361 | 4.84 | 42.07 | 61 |
| 36 | 11-Feb | 1,479.70 | 1,479.70 | 1,385.10 | 1,428.60 | 1,412.61 | -3.67 | 71,987.66 | 3,152,601 | 19.95 | 838,874 | 13.93 | 118.50 | 175 |
| 37 | 10-Feb | 1,445.00 | 1,506.00 | 1,425.90 | 1,483.00 | 1,477.86 | 3.91 | 74,728.00 | 1,320,083 | 8.35 | 418,988 | 6.96 | 61.92 | 87 |
| 38 | 09-Feb | 1,440.00 | 1,445.00 | 1,409.20 | 1,427.20 | 1,425.71 | -0.13 | 71,917.11 | 1,044,253 | 6.61 | 678,650 | 11.27 | 96.76 | 142 |
| 39 | 06-Feb | 1,416.60 | 1,437.60 | 1,397.50 | 1,429.00 | 1,418.65 | 0.80 | 72,007.00 | 519,206 | 3.29 | 317,022 | 5.26 | 44.97 | 66 |
| 40 | 05-Feb | 1,395.00 | 1,427.40 | 1,385.50 | 1,417.60 | 1,406.70 | 0.72 | 71,433.37 | 673,283 | 4.26 | 412,920 | 6.85 | 58.09 | 85 |
| 41 | 04-Feb | 1,370.30 | 1,411.00 | 1,362.60 | 1,407.50 | 1,401.13 | 2.71 | 70,924.42 | 705,624 | 4.47 | 412,025 | 6.84 | 57.73 | 85 |
| 42 | 03-Feb | 1,377.00 | 1,378.40 | 1,339.00 | 1,370.30 | 1,358.02 | 3.06 | 69,049.90 | 337,681 | 2.14 | 184,236 | 3.06 | 25.02 | 38 |
| 43 | 02-Feb | 1,307.00 | 1,337.80 | 1,297.20 | 1,329.60 | 1,326.20 | 2.47 | 66,999.02 | 385,115 | 2.44 | 194,659 | 3.23 | 25.82 | 40 |
| 44 | 01-Feb | 1,388.10 | 1,397.00 | 1,266.80 | 1,297.50 | 1,338.11 | -6.49 | 65,381.48 | 344,266 | 2.18 | 111,441 | 1.85 | 14.91 | 23 |
| 45 | 30-Jan | 1,371.30 | 1,390.00 | 1,350.50 | 1,387.60 | 1,374.26 | 1.20 | 69,921.66 | 559,322 | 3.54 | 319,010 | 5.30 | 43.84 | 66 |
| 46 | 29-Jan | 1,334.80 | 1,378.90 | 1,334.50 | 1,371.20 | 1,359.73 | 2.87 | 69,095.25 | 366,305 | 2.32 | 134,721 | 2.24 | 18.32 | 28 |
| 47 | 28-Jan | 1,318.00 | 1,342.20 | 1,309.70 | 1,332.90 | 1,332.46 | 1.77 | 67,165.30 | 496,367 | 3.14 | 261,836 | 4.35 | 34.89 | 54 |
| 48 | 27-Jan | 1,277.00 | 1,319.80 | 1,270.70 | 1,309.70 | 1,297.89 | 3.07 | 65,996.25 | 377,884 | 2.39 | 161,592 | 2.68 | 20.97 | 33 |
| 49 | 23-Jan | 1,321.40 | 1,322.00 | 1,267.20 | 1,270.70 | 1,286.27 | -3.84 | 64,031.02 | 165,716 | 1.05 | 65,125 | 1.08 | 8.38 | 13 |
| 50 | 22-Jan | 1,304.50 | 1,326.40 | 1,303.10 | 1,321.40 | 1,314.42 | 1.63 | 66,585.81 | 158,032 | 1.00 | 68,812 | 1.14 | 9.04 | 14 |
| 51 | 21-Jan | 1,319.00 | 1,323.60 | 1,295.00 | 1,300.20 | 1,307.65 | -1.61 | 65,517.54 | 342,832 | 2.17 | 147,356 | 2.45 | 19.27 | 30 |
| 52 | 20-Jan | 1,333.00 | 1,351.30 | 1,313.50 | 1,321.50 | 1,332.50 | -1.19 | 66,590.85 | 309,412 | 1.96 | 128,647 | 2.14 | 17.14 | 27 |
| 53 | 19-Jan | 1,356.60 | 1,368.20 | 1,331.80 | 1,337.40 | 1,348.59 | -1.50 | 67,392.06 | 342,109 | 2.16 | 216,224 | 3.59 | 29.16 | 45 |
| 54 | 16-Jan | 1,347.00 | 1,376.60 | 1,342.20 | 1,357.70 | 1,362.65 | 0.94 | 68,414.98 | 330,638 | 2.09 | 160,321 | 2.66 | 21.85 | 33 |
| 55 | 14-Jan | 1,325.00 | 1,353.00 | 1,325.00 | 1,345.10 | 1,341.43 | -0.10 | 67,780.07 | 176,445 | 1.12 | 60,236 | 1.00 | 8.08 | 12 |
| 56 | 13-Jan | 1,352.00 | 1,361.00 | 1,333.40 | 1,346.50 | 1,344.95 | -0.34 | 67,850.61 | 167,219 | 1.06 | 75,251 | 1.25 | 10.12 | 16 |
| 57 | 12-Jan | 1,323.00 | 1,354.80 | 1,304.50 | 1,351.10 | 1,336.99 | 2.26 | 68,082.41 | 292,407 | 1.85 | 106,482 | 1.77 | 14.24 | 22 |
| 58 | 09-Jan | 1,350.00 | 1,367.20 | 1,318.50 | 1,321.30 | 1,335.30 | -2.82 | 66,580.78 | 331,050 | 2.09 | 150,385 | 2.50 | 20.08 | 31 |
| 59 | 08-Jan | 1,403.00 | 1,408.70 | 1,351.00 | 1,359.70 | 1,382.73 | -2.66 | 68,515.76 | 774,422 | 4.90 | 172,427 | 2.86 | 23.84 | 36 |
| 60 | 07-Jan | 1,401.80 | 1,411.90 | 1,381.00 | 1,396.80 | 1,395.33 | -0.87 | 70,385.25 | 203,268 | 1.29 | 82,133 | 1.36 | 11.46 | 17 |
| 61 | 06-Jan | 1,404.00 | 1,411.40 | 1,392.50 | 1,409.00 | 1,403.01 | 0.37 | 71,000.00 | 268,919 | 1.70 | 143,591 | 2.38 | 20.15 | 30 |
| 62 | 05-Jan | 1,401.00 | 1,410.00 | 1,387.20 | 1,403.80 | 1,401.72 | 0.31 | 70,737.98 | 479,089 | 3.03 | 241,027 | 4.00 | 33.79 | 50 |
| 63 | 02-Jan | 1,324.00 | 1,407.00 | 1,324.00 | 1,399.40 | 1,384.78 | 5.46 | 70,516.26 | 1,781,418 | 11.27 | 786,873 | 13.06 | 108.96 | 163 |
| 64 | 01-Jan | 1,301.50 | 1,330.00 | 1,297.90 | 1,327.00 | 1,319.69 | 1.55 | 66,868.00 | 214,183 | 1.36 | 98,072 | 1.63 | 12.94 | 20 |
| 65 | 31-Dec | 1,271.50 | 1,312.10 | 1,268.50 | 1,306.70 | 1,298.80 | 3.17 | 65,845.08 | 245,781 | 1.56 | 107,077 | 1.78 | 13.91 | 22 |
| 66 | 30-Dec | 1,281.00 | 1,284.00 | 1,263.10 | 1,266.60 | 1,272.49 | -1.38 | 63,824.42 | 164,890 | 1.04 | 92,908 | 1.54 | 11.82 | 19 |
| 67 | 29-Dec | 1,306.00 | 1,306.00 | 1,276.10 | 1,284.30 | 1,284.32 | -1.15 | 64,716.33 | 291,463 | 1.84 | 145,468 | 2.41 | 18.68 | 30 |
Similar Stocks: ADANIPOWER TATAPOWER RELINFRA TORNTPOWER DPSCLTD RTNPOWER CESC