| Macro-sector: Utilities | Band: 5 | High52 Price: 479.6 | Mkt_Cap Category: Others |
| Sector: Utilities | Lot Size: 1 | High52 Date: 07-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10; VWAP21: | Low52 Price: 222.0 | Barrier: 244.63; Drift%: 0.88 |
| Basic Industry: Water Supply & Management | Total Equity: 26,700,000 | Low52 Date: 09-Mar-2026 | SHP: 71.91 / 0.0 / 0.63 / 27.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 377.7 / 270.25 | Month: 383.75 / 311.4 | Week: 263.35 / 244.8 | Day: 253.49 / 245.11 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 248.27 | 253.49 | 245.11 | 246.81 | 248.62 | -0.59 | 658.98 | 114,855 | 1.61 | 40,155 | 1.24 | 1.00 | 55 |
| 2 | 06-Apr | 248.74 | 250.45 | 239.50 | 248.27 | 245.15 | 1.31 | 662.88 | 162,686 | 2.29 | 55,665 | 1.72 | 1.36 | 76 |
| 3 | 02-Apr | 235.02 | 248.00 | 231.00 | 245.06 | 239.62 | 2.94 | 654.31 | 205,172 | 2.88 | 66,428 | 2.06 | 1.59 | 91 |
| 4 | 01-Apr | 234.19 | 244.63 | 234.00 | 238.05 | 239.17 | 5.92 | 635.59 | 248,744 | 3.49 | 72,499 | 2.24 | 1.73 | 99 |
| 5 | 30-Mar | 235.00 | 235.00 | 223.00 | 224.75 | 228.51 | -4.89 | 600.08 | 209,366 | 2.94 | 103,027 | 3.19 | 2.35 | 141 |
| 6 | 27-Mar | 242.15 | 244.00 | 235.10 | 236.30 | 237.81 | -2.56 | 630.92 | 209,180 | 2.94 | 94,194 | 2.92 | 2.24 | 128 |
| 7 | 25-Mar | 242.10 | 246.90 | 240.75 | 242.50 | 244.16 | 1.36 | 647.48 | 260,042 | 3.65 | 101,975 | 3.16 | 2.49 | 139 |
| 8 | 24-Mar | 232.65 | 262.70 | 232.65 | 239.25 | 251.92 | 5.72 | 638.80 | 5,160,166 | 72.48 | 247,127 | 7.65 | 6.23 | 337 |
| 9 | 23-Mar | 238.00 | 239.55 | 224.50 | 226.30 | 230.75 | -6.33 | 604.22 | 137,247 | 1.93 | 78,442 | 2.43 | 1.81 | 107 |
| 10 | 20-Mar | 243.50 | 248.85 | 239.95 | 241.60 | 243.98 | 0.50 | 645.07 | 94,582 | 1.33 | 33,776 | 1.05 | 0.82 | 46 |
| 11 | 19-Mar | 242.45 | 245.25 | 238.00 | 240.40 | 241.48 | -2.51 | 641.87 | 107,255 | 1.51 | 46,918 | 1.45 | 1.13 | 64 |
| 12 | 18-Mar | 239.55 | 261.25 | 238.30 | 246.60 | 251.94 | 3.96 | 658.42 | 419,887 | 5.90 | 82,298 | 2.55 | 2.07 | 112 |
| 13 | 17-Mar | 237.30 | 242.75 | 234.00 | 237.20 | 236.12 | 0.32 | 633.32 | 98,949 | 1.39 | 40,622 | 1.26 | 0.96 | 55 |
| 14 | 16-Mar | 243.00 | 243.00 | 233.55 | 236.45 | 237.02 | -2.54 | 631.32 | 129,722 | 1.82 | 59,739 | 1.85 | 1.42 | 81 |
| 15 | 13-Mar | 245.00 | 249.90 | 238.50 | 242.60 | 242.80 | -2.28 | 647.74 | 157,818 | 2.22 | 61,601 | 1.91 | 1.50 | 84 |
| 16 | 12-Mar | 260.40 | 260.40 | 245.20 | 248.25 | 250.65 | -4.37 | 662.83 | 547,805 | 7.69 | 160,796 | 4.98 | 4.03 | 219 |
| 17 | 11-Mar | 240.00 | 272.60 | 240.00 | 259.60 | 265.89 | 14.26 | 693.13 | 2,761,529 | 38.79 | 354,685 | 10.98 | 9.43 | 484 |
| 18 | 10-Mar | 227.80 | 230.55 | 223.40 | 227.20 | 226.14 | 1.23 | 606.62 | 166,535 | 2.34 | 88,835 | 2.75 | 2.01 | 121 |
| 19 | 09-Mar | 226.20 | 229.80 | 222.00 | 224.45 | 224.62 | -3.32 | 599.28 | 98,222 | 1.38 | 53,707 | 1.66 | 1.21 | 73 |
| 20 | 06-Mar | 233.50 | 238.00 | 230.90 | 232.15 | 234.12 | -1.55 | 619.84 | 75,415 | 1.06 | 43,169 | 1.34 | 1.01 | 59 |
| 21 | 05-Mar | 239.20 | 245.00 | 233.85 | 235.80 | 237.15 | -0.90 | 629.59 | 108,322 | 1.52 | 51,082 | 1.58 | 1.21 | 70 |
| 22 | 04-Mar | 240.00 | 250.25 | 235.30 | 237.95 | 240.90 | -1.41 | 635.33 | 167,012 | 2.35 | 60,186 | 1.86 | 1.45 | 82 |
| 23 | 02-Mar | 238.00 | 244.75 | 236.05 | 241.35 | 240.16 | -3.58 | 644.40 | 162,165 | 2.28 | 70,220 | 2.17 | 1.69 | 96 |
| 24 | 27-Feb | 255.20 | 256.35 | 247.50 | 250.30 | 251.60 | -2.05 | 668.30 | 76,137 | 1.07 | 35,545 | 1.10 | 0.89 | 48 |
| 25 | 26-Feb | 252.20 | 263.35 | 252.20 | 255.55 | 257.21 | 1.37 | 682.32 | 127,671 | 1.79 | 36,695 | 1.14 | 0.94 | 50 |
| 26 | 25-Feb | 252.30 | 256.00 | 250.00 | 252.10 | 252.95 | 0.36 | 673.11 | 81,296 | 1.14 | 40,561 | 1.26 | 1.03 | 55 |
| 27 | 24-Feb | 251.75 | 254.00 | 244.80 | 251.20 | 247.86 | -0.22 | 670.70 | 112,946 | 1.59 | 49,618 | 1.54 | 1.23 | 68 |
| 28 | 23-Feb | 260.65 | 261.85 | 250.20 | 251.75 | 254.47 | -0.44 | 672.17 | 151,675 | 2.13 | 73,763 | 2.28 | 1.88 | 101 |
| 29 | 20-Feb | 252.85 | 255.30 | 250.05 | 252.85 | 252.71 | -1.96 | 675.11 | 166,666 | 2.34 | 70,525 | 2.18 | 1.78 | 96 |
| 30 | 19-Feb | 266.10 | 270.70 | 255.10 | 257.90 | 261.68 | -3.03 | 688.59 | 137,492 | 1.93 | 67,997 | 2.11 | 1.78 | 93 |
| 31 | 18-Feb | 272.05 | 279.45 | 264.90 | 265.95 | 270.36 | -2.80 | 710.09 | 157,505 | 2.21 | 68,516 | 2.12 | 1.85 | 93 |
| 32 | 17-Feb | 274.00 | 279.90 | 271.10 | 273.60 | 276.19 | 0.37 | 730.51 | 115,931 | 1.63 | 52,783 | 1.63 | 1.46 | 72 |
| 33 | 16-Feb | 275.00 | 278.95 | 271.00 | 272.60 | 275.39 | -0.98 | 727.84 | 123,781 | 1.74 | 58,193 | 1.80 | 1.60 | 79 |
| 34 | 13-Feb | 285.00 | 285.00 | 271.10 | 275.30 | 277.31 | -9.26 | 735.05 | 553,262 | 7.77 | 181,166 | 5.61 | 5.02 | 247 |
| 35 | 12-Feb | 308.60 | 319.00 | 295.30 | 303.40 | 310.37 | 0.28 | 810.08 | 397,057 | 5.58 | 137,744 | 4.26 | 4.28 | 188 |
| 36 | 11-Feb | 309.65 | 309.65 | 297.35 | 302.55 | 301.20 | -1.14 | 807.81 | 137,539 | 1.93 | 51,568 | 1.60 | 1.55 | 70 |
| 37 | 10-Feb | 296.00 | 312.00 | 291.85 | 306.05 | 304.37 | 3.82 | 817.15 | 319,607 | 4.49 | 79,075 | 2.45 | 2.41 | 108 |
| 38 | 09-Feb | 267.40 | 303.95 | 264.90 | 294.80 | 290.40 | 11.43 | 787.12 | 829,721 | 11.65 | 165,538 | 5.13 | 4.81 | 226 |
| 39 | 06-Feb | 263.25 | 265.90 | 258.50 | 264.55 | 262.19 | -0.02 | 706.35 | 94,572 | 1.33 | 47,576 | 1.47 | 1.25 | 69 |
| 40 | 05-Feb | 273.00 | 276.85 | 261.60 | 264.60 | 266.90 | -2.70 | 706.48 | 128,696 | 1.81 | 63,810 | 1.98 | 1.70 | 92 |
| 41 | 04-Feb | 270.00 | 273.60 | 267.55 | 271.95 | 270.95 | 0.31 | 726.11 | 122,180 | 1.72 | 60,938 | 1.89 | 1.65 | 88 |
| 42 | 03-Feb | 274.00 | 278.55 | 266.70 | 271.10 | 270.66 | 4.83 | 723.84 | 205,815 | 2.89 | 92,150 | 2.85 | 2.49 | 133 |
| 43 | 02-Feb | 261.05 | 261.05 | 248.40 | 258.60 | 253.93 | -0.15 | 690.46 | 168,310 | 2.36 | 75,828 | 2.35 | 1.93 | 109 |
| 44 | 01-Feb | 268.80 | 280.50 | 256.00 | 259.00 | 266.76 | -3.23 | 691.00 | 168,213 | 2.36 | 56,975 | 1.76 | 1.52 | 82 |
| 45 | 30-Jan | 259.80 | 271.70 | 255.25 | 267.65 | 265.72 | 2.22 | 714.63 | 135,958 | 1.91 | 56,925 | 1.76 | 1.51 | 82 |
| 46 | 29-Jan | 267.00 | 267.00 | 256.50 | 261.85 | 260.66 | -0.68 | 699.14 | 108,421 | 1.52 | 40,435 | 1.25 | 1.05 | 58 |
| 47 | 28-Jan | 262.50 | 266.00 | 255.10 | 263.65 | 259.69 | 2.27 | 703.95 | 206,094 | 2.89 | 79,009 | 2.45 | 2.05 | 114 |
| 48 | 27-Jan | 258.75 | 263.90 | 251.00 | 257.80 | 255.67 | 0.14 | 688.33 | 209,961 | 2.95 | 76,406 | 2.37 | 1.95 | 110 |
| 49 | 23-Jan | 274.90 | 274.90 | 255.40 | 257.45 | 263.05 | -5.04 | 687.39 | 203,325 | 2.86 | 82,254 | 2.55 | 2.16 | 119 |
| 50 | 22-Jan | 274.20 | 275.95 | 265.15 | 271.10 | 270.13 | 0.52 | 723.84 | 201,674 | 2.83 | 70,260 | 2.18 | 1.90 | 101 |
| 51 | 21-Jan | 278.55 | 281.05 | 265.65 | 269.70 | 273.96 | -2.32 | 720.10 | 203,626 | 2.86 | 75,728 | 2.34 | 2.07 | 109 |
| 52 | 20-Jan | 290.40 | 292.00 | 274.10 | 276.10 | 282.74 | -3.07 | 737.19 | 231,094 | 3.25 | 82,808 | 2.56 | 2.34 | 120 |
| 53 | 19-Jan | 294.00 | 296.00 | 282.20 | 284.85 | 288.82 | -3.85 | 760.55 | 215,014 | 3.02 | 104,919 | 3.25 | 3.03 | 151 |
| 54 | 16-Jan | 307.00 | 309.45 | 294.35 | 296.25 | 300.66 | -2.73 | 790.99 | 167,147 | 2.35 | 90,505 | 2.80 | 2.72 | 131 |
| 55 | 14-Jan | 310.00 | 312.75 | 303.50 | 304.55 | 306.73 | -1.41 | 813.15 | 103,162 | 1.45 | 48,448 | 1.50 | 1.49 | 70 |
| 56 | 13-Jan | 305.10 | 312.00 | 303.35 | 308.90 | 306.88 | 0.87 | 824.76 | 86,251 | 1.21 | 33,771 | 1.05 | 1.04 | 49 |
| 57 | 12-Jan | 307.10 | 312.40 | 301.00 | 306.25 | 305.93 | -0.99 | 817.69 | 140,235 | 1.97 | 63,548 | 1.97 | 1.94 | 92 |
| 58 | 09-Jan | 318.45 | 321.40 | 307.50 | 309.30 | 314.44 | -2.87 | 825.83 | 108,782 | 1.53 | 47,888 | 1.48 | 1.51 | 69 |
| 59 | 08-Jan | 330.00 | 333.60 | 315.60 | 318.45 | 322.66 | -3.91 | 850.26 | 137,877 | 1.94 | 63,095 | 1.95 | 2.04 | 91 |
| 60 | 07-Jan | 337.50 | 337.50 | 330.50 | 331.40 | 332.48 | -1.07 | 884.84 | 114,787 | 1.61 | 62,352 | 1.93 | 2.07 | 90 |
| 61 | 06-Jan | 334.00 | 341.40 | 333.85 | 335.00 | 336.89 | -0.50 | 894.00 | 71,196 | 1.00 | 32,297 | 1.00 | 1.09 | 47 |
| 62 | 05-Jan | 342.00 | 343.00 | 333.50 | 336.70 | 336.60 | -0.78 | 898.99 | 98,039 | 1.38 | 47,648 | 1.48 | 1.60 | 69 |
| 63 | 02-Jan | 332.30 | 341.60 | 330.40 | 339.35 | 337.39 | 2.94 | 906.06 | 144,647 | 2.03 | 62,917 | 1.95 | 2.12 | 91 |
| 64 | 01-Jan | 335.90 | 341.20 | 327.55 | 329.65 | 332.92 | -1.86 | 880.17 | 126,455 | 1.78 | 61,294 | 1.90 | 2.04 | 88 |
| 65 | 31-Dec | 333.10 | 338.75 | 333.10 | 335.90 | 336.09 | -0.36 | 896.85 | 87,018 | 1.22 | 44,935 | 1.39 | 1.51 | 65 |
| 66 | 30-Dec | 330.70 | 339.20 | 329.30 | 337.10 | 334.75 | 1.37 | 900.06 | 139,615 | 1.96 | 58,727 | 1.82 | 1.97 | 85 |
| 67 | 29-Dec | 334.05 | 337.35 | 329.45 | 332.55 | 332.67 | -1.04 | 887.91 | 169,252 | 2.38 | 70,625 | 2.19 | 2.35 | 102 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA SATTVAENGG