| Macro-sector: Utilities | Band: 5 | High52 Price: 377.7 | Mkt_Cap Category: Others |
| Sector: Utilities | Lot Size: 1 | High52 Date: 21-Feb-2025 | Bumper: -; Drift%: - |
| 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 / 1.88 / 5.12 / 21.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 377.7 / 270.25 | Month: 339.7 / 265.0 | Week: 295.4 / 285.05 | Day: 307.65 / 282.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 320.90 | 339.70 | 315.05 | 318.80 | 327.09 | 0.76 | 851.20 | 777,947 | 13.13 | 252,064 | 7.02 | 8.24 | 448 |
| 37 | 22-May | 306.00 | 319.90 | 304.20 | 316.40 | 313.56 | 3.87 | 844.79 | 357,620 | 6.04 | 166,722 | 4.64 | 5.23 | 296 |
| 38 | 21-May | 304.05 | 313.00 | 302.05 | 304.60 | 307.06 | 0.05 | 813.28 | 127,627 | 2.15 | 58,011 | 1.62 | 1.78 | 103 |
| 39 | 20-May | 314.90 | 314.90 | 298.60 | 304.45 | 306.55 | -2.14 | 812.88 | 223,953 | 3.78 | 125,417 | 3.49 | 3.84 | 223 |
| 40 | 19-May | 310.00 | 316.45 | 306.80 | 311.10 | 312.43 | 1.48 | 830.64 | 247,730 | 4.18 | 122,358 | 3.41 | 3.82 | 300 |
| 41 | 16-May | 307.40 | 308.90 | 303.10 | 306.55 | 306.28 | 0.16 | 818.49 | 162,457 | 2.74 | 81,434 | 2.27 | 2.49 | 199 |
| 42 | 15-May | 299.20 | 311.40 | 299.00 | 306.05 | 306.76 | 3.15 | 817.15 | 385,011 | 6.50 | 159,950 | 4.46 | 4.91 | 392 |
| 43 | 14-May | 299.90 | 302.65 | 293.25 | 296.70 | 297.61 | 0.25 | 792.19 | 182,078 | 3.07 | 104,307 | 2.91 | 3.10 | 256 |
| 44 | 13-May | 295.00 | 298.90 | 291.10 | 295.95 | 295.24 | 0.32 | 790.19 | 102,478 | 1.73 | 41,792 | 1.16 | 1.23 | 102 |
| 45 | 12-May | 288.55 | 295.55 | 284.85 | 295.00 | 291.77 | 6.25 | 787.00 | 177,664 | 3.00 | 98,042 | 2.73 | 2.86 | 240 |
| 46 | 09-May | 273.10 | 280.00 | 270.00 | 277.65 | 274.20 | -0.38 | 741.33 | 148,729 | 2.51 | 71,143 | 1.98 | 1.95 | 174 |
| 47 | 08-May | 283.00 | 288.00 | 277.00 | 278.70 | 283.53 | -0.68 | 744.13 | 129,501 | 2.19 | 44,430 | 1.24 | 1.26 | 109 |
| 48 | 07-May | 278.95 | 284.85 | 276.15 | 280.60 | 280.19 | -1.11 | 749.20 | 210,082 | 3.55 | 109,819 | 3.06 | 3.08 | 269 |
| 49 | 06-May | 295.00 | 295.95 | 282.00 | 283.75 | 287.05 | -3.58 | 757.61 | 205,550 | 3.47 | 127,450 | 3.55 | 3.66 | 312 |
| 50 | 05-May | 288.90 | 296.25 | 285.70 | 294.30 | 292.23 | 2.99 | 785.78 | 166,369 | 2.81 | 79,332 | 2.21 | 2.32 | 194 |
| 51 | 02-May | 286.55 | 293.40 | 285.00 | 285.75 | 288.79 | -0.44 | 762.95 | 114,487 | 1.93 | 54,702 | 1.52 | 1.58 | 134 |
| 52 | 30-Apr | 293.30 | 295.30 | 286.00 | 287.00 | 289.14 | -2.15 | 766.00 | 108,732 | 1.84 | 56,138 | 1.56 | 1.62 | 138 |
| 53 | 29-Apr | 303.20 | 306.80 | 291.00 | 293.30 | 298.03 | -2.49 | 783.11 | 216,740 | 3.66 | 83,363 | 2.32 | 2.48 | 204 |
| 54 | 28-Apr | 290.05 | 307.30 | 283.00 | 300.80 | 296.47 | 2.16 | 803.14 | 536,491 | 9.06 | 187,074 | 5.21 | 5.55 | 458 |
| 55 | 25-Apr | 315.50 | 318.80 | 292.05 | 294.45 | 300.09 | -6.60 | 786.18 | 579,756 | 9.79 | 270,832 | 7.54 | 8.13 | 663 |
| 56 | 24-Apr | 324.05 | 328.45 | 314.50 | 315.25 | 320.00 | -3.31 | 841.72 | 234,399 | 3.96 | 106,340 | 2.96 | 3.00 | 260 |
| 57 | 23-Apr | 328.00 | 333.00 | 316.85 | 326.05 | 324.83 | 0.54 | 870.55 | 268,963 | 4.54 | 82,307 | 2.29 | 2.67 | 202 |
| 58 | 22-Apr | 329.00 | 334.90 | 322.00 | 324.30 | 328.01 | -1.19 | 865.88 | 276,085 | 4.66 | 94,879 | 2.64 | 3.11 | 232 |
| 59 | 21-Apr | 306.00 | 342.00 | 305.00 | 328.20 | 327.96 | 8.68 | 876.29 | 1,596,293 | 26.94 | 393,301 | 10.96 | 12.90 | 963 |
| 60 | 17-Apr | 306.00 | 307.45 | 300.05 | 302.00 | 303.00 | -0.40 | 806.00 | 110,136 | 1.86 | 38,426 | 1.07 | 1.00 | 94 |
| 61 | 16-Apr | 298.85 | 310.00 | 297.90 | 303.20 | 304.80 | 2.23 | 809.54 | 289,364 | 4.88 | 110,059 | 3.07 | 3.35 | 270 |
| 62 | 15-Apr | 297.00 | 300.00 | 295.00 | 296.60 | 297.24 | 0.90 | 791.92 | 161,204 | 2.72 | 80,558 | 2.24 | 2.39 | 197 |
| 63 | 11-Apr | 292.00 | 296.35 | 286.65 | 293.95 | 292.20 | 4.22 | 784.85 | 194,982 | 3.29 | 116,973 | 3.26 | 3.42 | 287 |
| 64 | 09-Apr | 275.00 | 288.90 | 273.10 | 282.05 | 280.47 | 0.64 | 753.07 | 114,813 | 1.94 | 45,079 | 1.26 | 1.26 | 110 |
| 65 | 08-Apr | 282.10 | 286.95 | 272.35 | 280.25 | 277.33 | 3.82 | 748.27 | 123,913 | 2.09 | 45,495 | 1.27 | 1.26 | 111 |
| 66 | 07-Apr | 258.95 | 275.00 | 251.25 | 269.95 | 266.82 | -5.43 | 720.77 | 293,462 | 4.95 | 114,580 | 3.19 | 3.06 | 281 |
| 67 | 04-Apr | 300.00 | 300.00 | 283.20 | 285.45 | 287.00 | -3.94 | 762.15 | 238,475 | 4.03 | 137,115 | 3.82 | 3.00 | 336 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA