| 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 | 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 | Float14: | ||||
| High/Low Price | Quarter: 377.7 / 270.25 | Month: 317.7 / 275.5 | Week: 311.4 / 284.85 | Day: 319.9 / 304.2 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 306.00 | 319.90 | 304.20 | 316.40 | 313.56 | 3.87 | 844.79 | 357,620 | 3.49 | 166,722 | 4.34 | 5.23 | 2.96 |
| 2 | 21-May | 304.05 | 313.00 | 302.05 | 304.60 | 307.06 | 0.05 | 813.28 | 127,627 | 1.25 | 58,011 | 1.51 | 1.78 | 1.03 |
| 3 | 20-May | 314.90 | 314.90 | 298.60 | 304.45 | 306.55 | -2.14 | 812.88 | 223,953 | 2.19 | 125,417 | 3.26 | 3.84 | 2.23 |
| 4 | 19-May | 310.00 | 316.45 | 306.80 | 311.10 | 312.43 | 1.48 | 830.64 | 247,730 | 2.42 | 122,358 | 3.18 | 3.82 | 3.00 |
| 5 | 16-May | 307.40 | 308.90 | 303.10 | 306.55 | 306.28 | 0.16 | 818.49 | 162,457 | 1.59 | 81,434 | 2.12 | 2.49 | 1.99 |
| 6 | 15-May | 299.20 | 311.40 | 299.00 | 306.05 | 306.76 | 3.15 | 817.15 | 385,011 | 3.76 | 159,950 | 4.16 | 4.91 | 3.92 |
| 7 | 14-May | 299.90 | 302.65 | 293.25 | 296.70 | 297.61 | 0.25 | 792.19 | 182,078 | 1.78 | 104,307 | 2.71 | 3.10 | 2.56 |
| 8 | 13-May | 295.00 | 298.90 | 291.10 | 295.95 | 295.24 | 0.32 | 790.19 | 102,478 | 1.00 | 41,792 | 1.09 | 1.23 | 1.02 |
| 9 | 12-May | 288.55 | 295.55 | 284.85 | 295.00 | 291.77 | 6.25 | 787.00 | 177,664 | 1.73 | 98,042 | 2.55 | 2.86 | 2.40 |
| 10 | 09-May | 273.10 | 280.00 | 270.00 | 277.65 | 274.20 | -0.38 | 741.33 | 148,729 | 1.45 | 71,143 | 1.85 | 1.95 | 1.74 |
| 11 | 08-May | 283.00 | 288.00 | 277.00 | 278.70 | 283.53 | -0.68 | 744.13 | 129,501 | 1.26 | 44,430 | 1.16 | 1.26 | 1.09 |
| 12 | 07-May | 278.95 | 284.85 | 276.15 | 280.60 | 280.19 | -1.11 | 749.20 | 210,082 | 2.05 | 109,819 | 2.86 | 3.08 | 2.69 |
| 13 | 06-May | 295.00 | 295.95 | 282.00 | 283.75 | 287.05 | -3.58 | 757.61 | 205,550 | 2.01 | 127,450 | 3.32 | 3.66 | 3.12 |
| 14 | 05-May | 288.90 | 296.25 | 285.70 | 294.30 | 292.23 | 2.99 | 785.78 | 166,369 | 1.62 | 79,332 | 2.06 | 2.32 | 1.94 |
| 15 | 02-May | 286.55 | 293.40 | 285.00 | 285.75 | 288.79 | -0.44 | 762.95 | 114,487 | 1.12 | 54,702 | 1.42 | 1.58 | 1.34 |
| 16 | 30-Apr | 293.30 | 295.30 | 286.00 | 287.00 | 289.14 | -2.15 | 766.00 | 108,732 | 1.06 | 56,138 | 1.46 | 1.62 | 1.38 |
| 17 | 29-Apr | 303.20 | 306.80 | 291.00 | 293.30 | 298.03 | -2.49 | 783.11 | 216,740 | 2.11 | 83,363 | 2.17 | 2.48 | 2.04 |
| 18 | 28-Apr | 290.05 | 307.30 | 283.00 | 300.80 | 296.47 | 2.16 | 803.14 | 536,491 | 5.24 | 187,074 | 4.87 | 5.55 | 4.58 |
| 19 | 25-Apr | 315.50 | 318.80 | 292.05 | 294.45 | 300.09 | -6.60 | 786.18 | 579,756 | 5.66 | 270,832 | 7.05 | 8.13 | 6.63 |
| 20 | 24-Apr | 324.05 | 328.45 | 314.50 | 315.25 | 320.00 | -3.31 | 841.72 | 234,399 | 2.29 | 106,340 | 2.77 | 3.00 | 2.60 |
| 21 | 23-Apr | 328.00 | 333.00 | 316.85 | 326.05 | 324.83 | 0.54 | 870.55 | 268,963 | 2.62 | 82,307 | 2.14 | 2.67 | 2.02 |
| 22 | 22-Apr | 329.00 | 334.90 | 322.00 | 324.30 | 328.01 | -1.19 | 865.88 | 276,085 | 2.69 | 94,879 | 2.47 | 3.11 | 2.32 |
| 23 | 21-Apr | 306.00 | 342.00 | 305.00 | 328.20 | 327.96 | 8.68 | 876.29 | 1,596,293 | 15.58 | 393,301 | 10.24 | 12.90 | 9.63 |
| 24 | 17-Apr | 306.00 | 307.45 | 300.05 | 302.00 | 303.00 | -0.40 | 806.00 | 110,136 | 1.07 | 38,426 | 1.00 | 1.00 | 0.94 |
| 25 | 16-Apr | 298.85 | 310.00 | 297.90 | 303.20 | 304.80 | 2.23 | 809.54 | 289,364 | 2.82 | 110,059 | 2.86 | 3.35 | 2.70 |
| 26 | 15-Apr | 297.00 | 300.00 | 295.00 | 296.60 | 297.24 | 0.90 | 791.92 | 161,204 | 1.57 | 80,558 | 2.10 | 2.39 | 1.97 |
| 27 | 11-Apr | 292.00 | 296.35 | 286.65 | 293.95 | 292.20 | 4.22 | 784.85 | 194,982 | 1.90 | 116,973 | 3.04 | 3.42 | 2.87 |
| 28 | 09-Apr | 275.00 | 288.90 | 273.10 | 282.05 | 280.47 | 0.64 | 753.07 | 114,813 | 1.12 | 45,079 | 1.17 | 1.26 | 1.10 |
| 29 | 08-Apr | 282.10 | 286.95 | 272.35 | 280.25 | 277.33 | 3.82 | 748.27 | 123,913 | 1.21 | 45,495 | 1.18 | 1.26 | 1.11 |
| 30 | 07-Apr | 258.95 | 275.00 | 251.25 | 269.95 | 266.82 | -5.43 | 720.77 | 293,462 | 2.86 | 114,580 | 2.98 | 3.06 | 2.81 |
| 31 | 04-Apr | 300.00 | 300.00 | 283.20 | 285.45 | 287.00 | -3.94 | 762.15 | 238,475 | 2.33 | 137,115 | 3.57 | 3.00 | 3.36 |
| 32 | 03-Apr | 288.00 | 298.95 | 288.00 | 297.15 | 295.88 | 1.23 | 793.39 | 127,958 | 1.25 | 69,712 | 1.81 | 2.06 | 1.71 |
| 33 | 02-Apr | 294.00 | 296.00 | 285.20 | 293.55 | 292.26 | 0.43 | 783.78 | 123,441 | 1.20 | 53,014 | 1.38 | 1.55 | 1.30 |
| 34 | 01-Apr | 284.10 | 295.50 | 283.00 | 292.30 | 288.58 | 2.13 | 780.44 | 143,372 | 1.40 | 65,108 | 1.69 | 1.88 | 1.59 |
| 35 | 28-Mar | 293.85 | 296.85 | 284.00 | 286.20 | 289.03 | -0.64 | 764.15 | 159,507 | 1.56 | 80,970 | 2.11 | 2.34 | 1.98 |
| 36 | 27-Mar | 285.85 | 289.90 | 280.90 | 288.05 | 285.73 | 0.77 | 769.09 | 385,081 | 3.76 | 205,630 | 5.35 | 5.88 | 5.04 |
| 37 | 26-Mar | 293.05 | 294.35 | 285.00 | 285.85 | 289.36 | -2.02 | 763.22 | 303,935 | 2.97 | 138,946 | 3.62 | 4.02 | 3.40 |
| 38 | 25-Mar | 309.00 | 310.95 | 289.10 | 291.75 | 296.75 | -5.12 | 778.97 | 293,696 | 2.87 | 143,422 | 3.73 | 4.26 | 3.51 |
| 39 | 24-Mar | 306.30 | 313.30 | 305.40 | 307.50 | 309.03 | 1.67 | 821.03 | 310,714 | 3.03 | 147,526 | 3.84 | 4.56 | 3.61 |
| 40 | 21-Mar | 291.95 | 308.55 | 291.05 | 302.45 | 302.68 | 3.93 | 807.54 | 409,434 | 4.00 | 163,046 | 4.24 | 4.94 | 3.99 |
| 41 | 20-Mar | 300.10 | 306.00 | 290.00 | 291.00 | 296.78 | -1.52 | 776.00 | 380,651 | 3.71 | 152,917 | 3.98 | 4.54 | 3.75 |
| 42 | 19-Mar | 291.45 | 300.90 | 291.45 | 295.50 | 296.30 | 2.07 | 788.99 | 349,390 | 3.41 | 138,557 | 3.61 | 4.11 | 3.39 |
| 43 | 18-Mar | 282.40 | 292.50 | 281.05 | 289.50 | 287.40 | 4.34 | 772.97 | 273,835 | 2.67 | 114,842 | 2.99 | 3.30 | 2.81 |
| 44 | 17-Mar | 296.90 | 296.90 | 276.00 | 277.45 | 283.82 | -5.69 | 740.79 | 419,548 | 4.09 | 170,106 | 4.43 | 4.83 | 4.17 |
| 45 | 13-Mar | 295.40 | 298.75 | 290.50 | 294.20 | 294.53 | 1.45 | 785.51 | 179,655 | 1.75 | 87,136 | 2.27 | 2.57 | 2.13 |
| 46 | 12-Mar | 299.00 | 301.35 | 287.70 | 290.00 | 291.43 | -1.78 | 774.00 | 310,622 | 3.03 | 193,046 | 5.02 | 5.63 | 4.73 |
| 47 | 11-Mar | 296.00 | 299.95 | 289.00 | 295.25 | 293.85 | -1.25 | 788.32 | 203,263 | 1.98 | 71,270 | 1.85 | 2.09 | 1.75 |
| 48 | 10-Mar | 310.00 | 311.00 | 295.45 | 299.00 | 302.46 | -2.54 | 798.00 | 218,626 | 2.13 | 100,817 | 2.62 | 3.05 | 2.47 |
| 49 | 07-Mar | 302.10 | 317.70 | 302.10 | 306.80 | 310.79 | 0.29 | 819.16 | 353,349 | 3.45 | 147,136 | 3.83 | 4.57 | 3.60 |
| 50 | 06-Mar | 311.00 | 313.00 | 301.65 | 305.90 | 306.93 | -0.67 | 816.75 | 246,364 | 2.40 | 92,568 | 2.41 | 2.84 | 2.27 |
| 51 | 05-Mar | 295.00 | 311.00 | 292.00 | 307.95 | 303.25 | 5.64 | 822.23 | 356,875 | 3.48 | 124,230 | 3.23 | 3.77 | 3.04 |
| 52 | 04-Mar | 283.50 | 308.00 | 280.05 | 291.50 | 296.02 | 0.52 | 778.31 | 427,606 | 4.17 | 128,232 | 3.34 | 3.80 | 3.14 |
| 53 | 03-Mar | 301.95 | 304.95 | 275.50 | 290.00 | 286.76 | -1.88 | 774.00 | 507,108 | 4.95 | 172,575 | 4.49 | 4.95 | 4.23 |
| 54 | 28-Feb | 301.80 | 304.75 | 289.05 | 295.55 | 295.73 | -3.68 | 789.12 | 537,589 | 5.25 | 160,064 | 4.17 | 4.73 | 3.92 |
| 55 | 27-Feb | 310.00 | 315.90 | 301.00 | 306.85 | 306.78 | -1.56 | 819.29 | 834,235 | 8.14 | 168,869 | 4.39 | 5.18 | 4.14 |
| 56 | 25-Feb | 340.00 | 349.30 | 307.80 | 311.70 | 326.26 | -9.28 | 832.24 | 1,039,361 | 10.14 | 344,480 | 8.96 | 11.24 | 8.44 |
| 57 | 24-Feb | 344.00 | 352.00 | 334.05 | 343.60 | 340.97 | -3.71 | 917.41 | 969,479 | 9.46 | 171,128 | 4.45 | 5.83 | 4.19 |
| 58 | 21-Feb | 355.35 | 377.70 | 341.80 | 356.85 | 358.32 | 0.38 | 952.79 | 2,839,409 | 27.71 | 408,202 | 10.62 | 14.63 | 10.00 |
| 59 | 20-Feb | 319.00 | 375.00 | 312.05 | 355.50 | 356.96 | 9.82 | 949.19 | 4,792,715 | 46.77 | 793,595 | 20.65 | 28.33 | 19.44 |
| 60 | 19-Feb | 305.00 | 330.85 | 301.00 | 323.70 | 320.87 | 5.94 | 864.28 | 746,230 | 7.28 | 217,798 | 5.67 | 6.99 | 5.34 |
| 61 | 18-Feb | 327.05 | 339.80 | 300.00 | 305.55 | 314.54 | -6.82 | 815.82 | 894,935 | 8.73 | 267,408 | 6.96 | 8.41 | 6.55 |
| 62 | 17-Feb | 307.00 | 333.35 | 300.40 | 327.90 | 319.65 | 12.91 | 875.49 | 1,438,241 | 14.03 | 519,260 | 13.51 | 16.60 | 12.72 |
| 63 | 14-Feb | 308.95 | 309.00 | 270.25 | 290.40 | 289.24 | -5.11 | 775.37 | 418,286 | 4.08 | 193,046 | 5.02 | 5.58 | 4.73 |
| 64 | 13-Feb | 314.45 | 315.45 | 302.50 | 306.05 | 307.68 | -1.69 | 817.15 | 193,779 | 1.89 | 90,383 | 2.35 | 2.78 | 2.21 |
| 65 | 12-Feb | 314.00 | 321.00 | 296.00 | 311.30 | 310.36 | -0.45 | 831.17 | 385,570 | 3.76 | 144,150 | 3.75 | 4.47 | 3.53 |
| 66 | 11-Feb | 327.30 | 336.35 | 293.25 | 312.70 | 306.30 | -3.40 | 834.91 | 551,176 | 5.38 | 292,229 | 7.60 | 8.95 | 7.16 |
| 67 | 10-Feb | 336.50 | 340.00 | 320.15 | 323.70 | 330.14 | -1.69 | 864.28 | 182,483 | 1.78 | 0 | 0.00 | 0.00 | 4.47 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA