| Macro-sector: Utilities | Band: 5 | High52 Price: 432.4 | Mkt_Cap Category: Others |
| Sector: Utilities | Lot Size: 1 | High52 Date: 21-Aug-2025 | Bumper: 345.0; Drift%: 15.82 |
| Industry: Other Utilities | Face Value: 10; VWAP21: | Low52 Price: 251.25 | Barrier: -; Drift%: - |
| Basic Industry: Water Supply & Management | Total Equity: 26,700,000 | Low52 Date: 07-Apr-2025 | SHP: 71.91 / 1.11 / 2.86 / 24.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 377.7 / 270.25 | Month: 381.0 / 282.15 | Week: 354.9 / 303.25 | Day: 424.4 / 389.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 395.75 | 424.40 | 389.30 | 409.85 | 410.54 | 3.56 | 1,094.30 | 1,519,625 | 25.65 | 256,597 | 7.15 | 10.53 | 399 |
| 2 | 26-Aug | 397.35 | 402.40 | 383.55 | 395.75 | 392.58 | -0.39 | 1,056.65 | 789,755 | 13.33 | 224,380 | 6.25 | 8.81 | 349 |
| 3 | 25-Aug | 422.00 | 423.20 | 394.50 | 397.30 | 406.84 | -6.16 | 1,060.79 | 756,310 | 12.77 | 223,634 | 6.23 | 9.10 | 348 |
| 4 | 22-Aug | 411.15 | 428.50 | 407.85 | 423.40 | 418.63 | 2.78 | 1,130.48 | 1,490,090 | 25.15 | 248,599 | 6.92 | 10.41 | 386 |
| 5 | 21-Aug | 417.85 | 432.40 | 409.30 | 411.95 | 417.76 | 0.73 | 1,099.91 | 2,009,581 | 33.92 | 402,001 | 11.20 | 16.79 | 625 |
| 6 | 20-Aug | 395.00 | 421.50 | 395.00 | 408.95 | 412.00 | 5.64 | 1,091.90 | 6,901,971 | 116.49 | 731,543 | 20.38 | 30.00 | 1,137 |
| 7 | 19-Aug | 346.00 | 397.35 | 345.00 | 387.10 | 386.53 | 12.56 | 1,033.56 | 8,774,616 | 148.10 | 1,049,103 | 29.22 | 40.55 | 1,630 |
| 8 | 18-Aug | 345.70 | 350.20 | 336.45 | 343.90 | 343.40 | 1.76 | 918.21 | 601,562 | 10.15 | 199,789 | 5.57 | 6.86 | 310 |
| 9 | 14-Aug | 348.00 | 354.90 | 332.10 | 337.95 | 345.19 | -0.82 | 902.33 | 1,132,903 | 19.12 | 224,695 | 6.26 | 7.76 | 349 |
| 10 | 13-Aug | 330.00 | 351.45 | 323.00 | 340.75 | 340.26 | 5.64 | 909.80 | 2,690,596 | 45.41 | 450,275 | 12.54 | 15.32 | 700 |
| 11 | 12-Aug | 319.00 | 327.00 | 311.90 | 322.55 | 321.15 | 1.51 | 861.21 | 536,483 | 9.06 | 160,603 | 4.47 | 5.16 | 250 |
| 12 | 11-Aug | 305.50 | 320.00 | 303.25 | 317.75 | 309.43 | 2.78 | 848.39 | 356,450 | 6.02 | 117,663 | 3.28 | 3.64 | 209 |
| 13 | 08-Aug | 314.50 | 318.30 | 303.15 | 309.15 | 312.13 | -1.01 | 825.43 | 224,403 | 3.79 | 72,377 | 2.02 | 2.26 | 129 |
| 14 | 07-Aug | 302.80 | 314.95 | 301.50 | 312.30 | 307.56 | 1.99 | 833.84 | 216,332 | 3.65 | 65,832 | 1.83 | 2.02 | 117 |
| 15 | 06-Aug | 310.05 | 312.40 | 304.00 | 306.20 | 306.60 | -1.73 | 817.55 | 133,972 | 2.26 | 65,481 | 1.82 | 2.01 | 116 |
| 16 | 05-Aug | 318.00 | 318.00 | 308.60 | 311.60 | 312.46 | -1.72 | 831.97 | 138,196 | 2.33 | 53,785 | 1.50 | 1.68 | 96 |
| 17 | 04-Aug | 310.00 | 318.85 | 308.05 | 317.05 | 314.37 | 2.29 | 846.52 | 151,299 | 2.55 | 56,698 | 1.58 | 1.78 | 101 |
| 18 | 01-Aug | 318.00 | 319.75 | 307.60 | 309.95 | 313.05 | -2.99 | 827.57 | 179,843 | 3.04 | 84,137 | 2.34 | 2.63 | 149 |
| 19 | 31-Jul | 316.50 | 326.05 | 312.00 | 319.50 | 320.33 | -1.24 | 853.07 | 364,617 | 6.15 | 112,533 | 3.13 | 3.60 | 200 |
| 20 | 30-Jul | 322.50 | 334.80 | 319.05 | 323.50 | 327.10 | 0.79 | 863.75 | 710,953 | 12.00 | 233,792 | 6.51 | 7.65 | 415 |
| 21 | 29-Jul | 319.00 | 331.25 | 313.50 | 320.95 | 320.77 | 0.58 | 856.94 | 774,135 | 13.07 | 139,204 | 3.88 | 4.47 | 247 |
| 22 | 28-Jul | 332.00 | 336.65 | 313.45 | 319.10 | 322.46 | -3.35 | 852.00 | 763,372 | 12.88 | 268,186 | 7.47 | 8.65 | 476 |
| 23 | 25-Jul | 344.45 | 345.60 | 327.35 | 330.15 | 334.16 | -4.15 | 881.50 | 557,379 | 9.41 | 224,422 | 6.25 | 7.50 | 399 |
| 24 | 24-Jul | 362.00 | 366.60 | 342.35 | 344.45 | 351.56 | -4.29 | 919.68 | 665,901 | 11.24 | 207,478 | 5.78 | 7.29 | 369 |
| 25 | 23-Jul | 367.00 | 378.50 | 356.75 | 359.90 | 370.53 | -0.44 | 960.93 | 1,625,350 | 27.43 | 310,729 | 8.66 | 11.51 | 552 |
| 26 | 22-Jul | 371.20 | 381.00 | 356.50 | 361.50 | 372.11 | -1.95 | 965.21 | 1,987,868 | 33.55 | 474,429 | 13.22 | 17.65 | 843 |
| 27 | 21-Jul | 345.00 | 373.00 | 344.90 | 368.70 | 363.92 | 6.98 | 984.43 | 4,215,130 | 71.15 | 714,004 | 19.89 | 25.98 | 1,269 |
| 28 | 18-Jul | 321.30 | 378.80 | 317.30 | 344.65 | 361.49 | 8.13 | 920.22 | 8,874,851 | 149.79 | 1,040,549 | 28.98 | 37.61 | 1,849 |
| 29 | 17-Jul | 313.70 | 322.00 | 310.00 | 318.75 | 314.64 | 2.49 | 851.06 | 309,669 | 5.23 | 199,580 | 5.56 | 6.28 | 355 |
| 30 | 16-Jul | 309.85 | 317.80 | 307.50 | 311.00 | 312.13 | 0.68 | 830.00 | 265,906 | 4.49 | 130,372 | 3.63 | 4.07 | 232 |
| 31 | 15-Jul | 297.10 | 310.50 | 297.10 | 308.90 | 306.66 | 4.48 | 824.76 | 580,527 | 9.80 | 304,780 | 8.49 | 9.35 | 542 |
| 32 | 14-Jul | 297.00 | 304.10 | 292.00 | 295.65 | 298.26 | -0.22 | 789.39 | 372,724 | 6.29 | 146,778 | 4.09 | 4.38 | 261 |
| 33 | 11-Jul | 286.05 | 307.65 | 282.15 | 296.30 | 296.46 | 3.73 | 791.12 | 655,027 | 11.06 | 187,033 | 5.21 | 5.54 | 332 |
| 34 | 10-Jul | 286.40 | 288.05 | 285.00 | 285.65 | 286.15 | -0.26 | 762.69 | 92,457 | 1.56 | 50,632 | 1.41 | 1.45 | 90 |
| 35 | 09-Jul | 286.05 | 287.90 | 285.40 | 286.40 | 286.49 | 0.17 | 764.69 | 59,246 | 1.00 | 40,581 | 1.13 | 1.16 | 72 |
| 36 | 08-Jul | 288.05 | 288.50 | 284.20 | 285.90 | 286.11 | -0.44 | 763.35 | 64,148 | 1.08 | 35,899 | 1.00 | 1.03 | 64 |
| 37 | 07-Jul | 285.00 | 290.60 | 285.00 | 287.15 | 287.11 | -0.02 | 766.69 | 70,904 | 1.20 | 38,705 | 1.08 | 1.11 | 69 |
| 38 | 04-Jul | 287.20 | 293.50 | 285.05 | 287.20 | 288.74 | -0.38 | 766.82 | 119,580 | 2.02 | 61,238 | 1.71 | 1.77 | 109 |
| 39 | 03-Jul | 293.80 | 293.80 | 286.00 | 288.30 | 288.57 | -0.62 | 769.76 | 88,170 | 1.49 | 46,552 | 1.30 | 1.34 | 83 |
| 40 | 02-Jul | 292.50 | 293.50 | 286.70 | 290.10 | 289.92 | -0.57 | 774.57 | 80,121 | 1.35 | 41,131 | 1.15 | 1.19 | 73 |
| 41 | 01-Jul | 291.90 | 294.75 | 289.00 | 291.75 | 291.38 | 0.07 | 778.97 | 83,655 | 1.41 | 40,334 | 1.12 | 1.18 | 72 |
| 42 | 30-Jun | 291.50 | 295.40 | 289.30 | 291.55 | 292.72 | -0.19 | 778.44 | 94,500 | 1.60 | 43,600 | 1.21 | 1.28 | 77 |
| 43 | 27-Jun | 295.75 | 296.45 | 289.90 | 292.10 | 292.67 | -0.38 | 779.91 | 116,922 | 1.97 | 59,086 | 1.65 | 1.73 | 105 |
| 44 | 26-Jun | 302.15 | 305.25 | 292.25 | 293.20 | 297.84 | -1.99 | 782.84 | 161,922 | 2.73 | 80,003 | 2.23 | 2.38 | 142 |
| 45 | 25-Jun | 292.00 | 301.70 | 291.95 | 299.15 | 298.83 | 3.78 | 798.73 | 349,306 | 5.90 | 153,908 | 4.29 | 4.60 | 273 |
| 46 | 24-Jun | 289.00 | 295.90 | 287.50 | 288.25 | 291.67 | 1.12 | 769.63 | 198,857 | 3.36 | 87,430 | 2.44 | 2.55 | 155 |
| 47 | 23-Jun | 285.05 | 288.95 | 280.95 | 285.05 | 284.68 | -0.47 | 761.08 | 90,240 | 1.52 | 41,448 | 1.15 | 1.18 | 74 |
| 48 | 20-Jun | 281.45 | 290.70 | 280.10 | 286.40 | 285.84 | 1.11 | 764.69 | 158,232 | 2.67 | 67,825 | 1.89 | 1.94 | 121 |
| 49 | 19-Jun | 284.95 | 286.00 | 279.05 | 283.25 | 281.32 | 0.23 | 756.28 | 139,336 | 2.35 | 85,340 | 2.38 | 2.40 | 152 |
| 50 | 18-Jun | 286.35 | 288.45 | 282.00 | 282.60 | 284.53 | -1.28 | 754.54 | 119,460 | 2.02 | 58,705 | 1.64 | 1.67 | 104 |
| 51 | 17-Jun | 293.35 | 294.20 | 285.00 | 286.25 | 289.08 | -1.45 | 764.29 | 114,843 | 1.94 | 52,224 | 1.45 | 1.51 | 93 |
| 52 | 16-Jun | 295.75 | 297.70 | 289.00 | 290.45 | 291.30 | -2.19 | 775.50 | 208,756 | 3.52 | 109,686 | 3.06 | 3.20 | 195 |
| 53 | 13-Jun | 290.00 | 301.00 | 289.50 | 296.95 | 295.41 | -0.13 | 792.86 | 122,840 | 2.07 | 50,538 | 1.41 | 1.49 | 90 |
| 54 | 12-Jun | 305.45 | 309.80 | 296.00 | 297.35 | 300.56 | -2.94 | 793.92 | 228,546 | 3.86 | 116,915 | 3.26 | 3.51 | 208 |
| 55 | 11-Jun | 304.90 | 311.00 | 303.10 | 306.35 | 306.60 | 0.84 | 817.95 | 258,259 | 4.36 | 115,419 | 3.22 | 3.54 | 205 |
| 56 | 10-Jun | 314.00 | 316.70 | 302.05 | 303.80 | 308.81 | -2.21 | 811.15 | 275,198 | 4.64 | 137,789 | 3.84 | 4.26 | 245 |
| 57 | 09-Jun | 295.60 | 315.00 | 294.30 | 310.65 | 309.04 | 6.24 | 829.44 | 768,331 | 12.97 | 372,493 | 10.38 | 11.51 | 662 |
| 58 | 06-Jun | 285.00 | 295.10 | 285.00 | 292.40 | 290.28 | 2.60 | 780.71 | 291,096 | 4.91 | 174,779 | 4.87 | 5.07 | 311 |
| 59 | 05-Jun | 286.40 | 288.00 | 282.00 | 285.00 | 284.80 | -0.05 | 760.00 | 154,481 | 2.61 | 78,680 | 2.19 | 2.24 | 140 |
| 60 | 04-Jun | 280.40 | 287.50 | 279.35 | 285.15 | 284.14 | 1.71 | 761.35 | 230,866 | 3.90 | 133,888 | 3.73 | 3.80 | 238 |
| 61 | 03-Jun | 275.00 | 283.40 | 273.80 | 280.35 | 279.83 | 2.11 | 748.53 | 170,365 | 2.88 | 85,747 | 2.39 | 2.40 | 152 |
| 62 | 02-Jun | 281.50 | 282.45 | 272.60 | 274.55 | 276.70 | -1.84 | 733.05 | 253,799 | 4.28 | 139,744 | 3.89 | 3.87 | 248 |
| 63 | 30-May | 280.95 | 287.55 | 279.00 | 279.70 | 281.96 | -0.27 | 746.80 | 442,224 | 7.46 | 188,722 | 5.26 | 5.32 | 335 |
| 64 | 29-May | 272.00 | 287.15 | 265.00 | 280.45 | 280.94 | -10.50 | 748.80 | 1,303,371 | 22.00 | 515,346 | 14.36 | 14.48 | 916 |
| 65 | 28-May | 324.00 | 324.00 | 308.00 | 313.35 | 315.98 | -2.64 | 836.64 | 218,716 | 3.69 | 95,009 | 2.65 | 3.00 | 169 |
| 66 | 27-May | 324.60 | 328.00 | 320.20 | 321.85 | 323.01 | -0.46 | 859.34 | 118,944 | 2.01 | 65,729 | 1.83 | 2.12 | 117 |
| 67 | 26-May | 322.00 | 326.50 | 321.50 | 323.35 | 323.95 | 1.43 | 863.34 | 274,617 | 4.64 | 128,491 | 3.58 | 4.16 | 228 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA