| 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: 251.25 | Barrier: -; Drift%: - |
| Basic Industry: Water Supply & Management | Total Equity: 26,700,000 | Low52 Date: 07-Apr-2025 | SHP: 71.91 / 0.25 / 1.9 / 25.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 377.7 / 270.25 | Month: 478.4 / 387.0 | Week: 412.0 / 397.4 | Day: 413.65 / 399.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 404.40 | 413.65 | 399.00 | 408.85 | 407.26 | 1.10 | 1,091.63 | 358,865 | 7.01 | 119,622 | 4.69 | 4.87 | 173 |
| 2 | 11-Nov | 422.40 | 444.50 | 398.35 | 404.40 | 424.68 | -3.61 | 1,079.75 | 1,664,705 | 32.50 | 351,389 | 13.78 | 14.92 | 546 |
| 3 | 10-Nov | 419.00 | 423.60 | 408.50 | 419.55 | 416.37 | 2.39 | 1,120.20 | 416,587 | 8.13 | 158,327 | 6.21 | 6.59 | 246 |
| 4 | 07-Nov | 402.70 | 410.00 | 402.70 | 409.75 | 408.22 | 0.38 | 1,094.03 | 338,947 | 6.62 | 141,986 | 5.57 | 5.80 | 221 |
| 5 | 06-Nov | 392.00 | 410.00 | 381.10 | 408.20 | 401.02 | 3.66 | 1,089.89 | 784,756 | 15.32 | 207,767 | 8.15 | 8.33 | 323 |
| 6 | 04-Nov | 405.50 | 407.35 | 391.00 | 393.80 | 398.22 | -2.85 | 1,051.45 | 209,980 | 4.10 | 96,981 | 3.80 | 3.86 | 151 |
| 7 | 03-Nov | 402.70 | 411.30 | 400.30 | 405.35 | 407.52 | 0.66 | 1,082.28 | 211,834 | 4.14 | 88,442 | 3.47 | 3.60 | 137 |
| 8 | 31-Oct | 403.00 | 407.10 | 401.00 | 402.70 | 403.74 | -0.47 | 1,075.21 | 101,867 | 1.99 | 45,215 | 1.77 | 1.83 | 70 |
| 9 | 30-Oct | 402.00 | 408.45 | 400.80 | 404.60 | 404.06 | 0.67 | 1,080.28 | 128,101 | 2.50 | 40,755 | 1.60 | 1.65 | 63 |
| 10 | 29-Oct | 405.00 | 409.75 | 400.00 | 401.90 | 403.10 | -1.71 | 1,073.07 | 114,101 | 2.23 | 55,009 | 2.16 | 2.22 | 85 |
| 11 | 28-Oct | 400.00 | 412.00 | 400.00 | 408.90 | 408.64 | 2.21 | 1,091.76 | 278,791 | 5.44 | 86,447 | 3.39 | 3.53 | 134 |
| 12 | 27-Oct | 407.00 | 410.80 | 397.40 | 400.05 | 403.09 | -1.27 | 1,068.13 | 203,711 | 3.98 | 84,065 | 3.30 | 3.39 | 131 |
| 13 | 24-Oct | 411.00 | 416.10 | 404.00 | 405.20 | 408.01 | -1.29 | 1,081.88 | 163,776 | 3.20 | 62,433 | 2.45 | 2.55 | 97 |
| 14 | 23-Oct | 422.60 | 425.00 | 408.10 | 410.50 | 414.71 | -2.86 | 1,096.04 | 183,164 | 3.58 | 76,224 | 2.99 | 3.16 | 118 |
| 15 | 21-Oct | 418.50 | 425.00 | 418.50 | 422.60 | 422.40 | 0.49 | 1,128.34 | 51,222 | 1.00 | 25,497 | 1.00 | 1.08 | 40 |
| 16 | 20-Oct | 414.70 | 426.95 | 402.45 | 420.55 | 414.44 | 2.19 | 1,122.87 | 473,940 | 9.25 | 93,966 | 3.69 | 3.89 | 146 |
| 17 | 17-Oct | 424.00 | 426.90 | 408.90 | 411.55 | 416.69 | -3.53 | 1,098.84 | 294,245 | 5.74 | 129,368 | 5.07 | 5.39 | 201 |
| 18 | 16-Oct | 431.60 | 436.50 | 425.00 | 426.60 | 430.08 | -1.48 | 1,139.02 | 153,032 | 2.99 | 55,322 | 2.17 | 2.38 | 86 |
| 19 | 15-Oct | 428.00 | 437.75 | 426.70 | 433.00 | 431.92 | 1.03 | 1,156.00 | 184,441 | 3.60 | 46,933 | 1.84 | 2.03 | 73 |
| 20 | 14-Oct | 444.50 | 454.50 | 424.45 | 428.60 | 436.77 | -3.15 | 1,144.36 | 545,342 | 10.65 | 137,191 | 5.38 | 5.99 | 213 |
| 21 | 13-Oct | 447.80 | 448.00 | 438.80 | 442.55 | 443.41 | -1.98 | 1,181.61 | 252,246 | 4.92 | 85,391 | 3.35 | 3.79 | 133 |
| 22 | 10-Oct | 438.10 | 456.00 | 437.50 | 451.50 | 446.36 | 3.25 | 1,205.51 | 482,579 | 9.42 | 136,958 | 5.37 | 6.11 | 213 |
| 23 | 09-Oct | 439.00 | 449.00 | 430.10 | 437.30 | 439.24 | -1.61 | 1,167.59 | 457,720 | 8.94 | 159,016 | 6.24 | 6.98 | 247 |
| 24 | 08-Oct | 459.70 | 469.90 | 432.25 | 444.45 | 454.71 | -4.29 | 1,186.68 | 542,498 | 10.59 | 173,036 | 6.79 | 7.87 | 269 |
| 25 | 07-Oct | 471.00 | 479.60 | 452.40 | 464.35 | 464.31 | -0.71 | 1,239.81 | 832,796 | 16.26 | 178,386 | 7.00 | 8.28 | 277 |
| 26 | 06-Oct | 444.55 | 475.00 | 442.60 | 467.65 | 463.87 | 5.20 | 1,248.63 | 1,587,426 | 30.99 | 317,216 | 12.44 | 14.71 | 493 |
| 27 | 03-Oct | 452.85 | 467.50 | 441.40 | 444.55 | 453.47 | -1.83 | 1,186.95 | 563,529 | 11.00 | 143,770 | 5.64 | 6.52 | 223 |
| 28 | 01-Oct | 440.60 | 459.00 | 436.50 | 452.85 | 451.87 | 2.40 | 1,209.11 | 783,443 | 15.29 | 170,003 | 6.67 | 7.68 | 264 |
| 29 | 30-Sep | 450.10 | 452.80 | 432.80 | 442.25 | 442.33 | -0.97 | 1,180.81 | 445,959 | 8.71 | 130,161 | 5.10 | 5.76 | 202 |
| 30 | 29-Sep | 434.95 | 454.90 | 420.30 | 446.60 | 437.04 | 3.72 | 1,192.42 | 685,920 | 13.39 | 154,173 | 6.05 | 6.74 | 240 |
| 31 | 26-Sep | 429.95 | 442.00 | 419.00 | 430.60 | 431.05 | 0.20 | 1,149.70 | 761,770 | 14.87 | 163,899 | 6.43 | 7.06 | 255 |
| 32 | 25-Sep | 444.20 | 447.20 | 426.55 | 429.75 | 435.80 | -3.25 | 1,147.43 | 483,043 | 9.43 | 169,181 | 6.64 | 7.37 | 263 |
| 33 | 24-Sep | 459.40 | 462.00 | 440.25 | 444.20 | 451.18 | -3.98 | 1,186.01 | 394,380 | 7.70 | 123,999 | 4.86 | 5.59 | 193 |
| 34 | 23-Sep | 452.00 | 478.40 | 445.40 | 462.60 | 463.05 | 1.73 | 1,235.14 | 1,280,349 | 25.00 | 246,909 | 9.68 | 11.43 | 384 |
| 35 | 22-Sep | 460.70 | 465.70 | 449.00 | 454.75 | 457.15 | -2.50 | 1,214.18 | 737,440 | 14.40 | 194,227 | 7.62 | 8.88 | 302 |
| 36 | 19-Sep | 463.00 | 476.80 | 448.20 | 466.40 | 466.03 | 0.47 | 1,245.29 | 4,094,222 | 79.93 | 534,812 | 20.97 | 24.92 | 831 |
| 37 | 18-Sep | 418.00 | 471.35 | 417.50 | 464.20 | 459.22 | 11.51 | 1,239.41 | 9,363,245 | 182.79 | 1,024,482 | 40.18 | 47.05 | 1,592 |
| 38 | 17-Sep | 413.95 | 429.70 | 409.65 | 416.30 | 421.28 | 0.84 | 1,111.52 | 741,922 | 14.48 | 187,572 | 7.36 | 7.90 | 292 |
| 39 | 16-Sep | 418.40 | 423.85 | 410.20 | 412.85 | 416.13 | -1.16 | 1,102.31 | 346,452 | 6.76 | 116,011 | 4.55 | 4.83 | 180 |
| 40 | 15-Sep | 390.65 | 429.60 | 388.20 | 417.70 | 415.76 | 7.60 | 1,115.26 | 1,713,530 | 33.45 | 399,817 | 15.68 | 16.62 | 621 |
| 41 | 12-Sep | 394.00 | 397.60 | 387.00 | 388.20 | 391.15 | -1.35 | 1,036.49 | 254,426 | 4.97 | 99,425 | 3.90 | 3.89 | 155 |
| 42 | 11-Sep | 399.50 | 406.00 | 391.00 | 393.50 | 398.42 | -1.50 | 1,050.65 | 393,294 | 7.68 | 120,899 | 4.74 | 4.82 | 188 |
| 43 | 10-Sep | 411.85 | 411.85 | 394.55 | 399.50 | 402.81 | -3.56 | 1,066.67 | 607,765 | 11.87 | 256,102 | 10.04 | 10.32 | 398 |
| 44 | 09-Sep | 439.50 | 440.00 | 405.30 | 414.25 | 421.13 | -5.05 | 1,106.05 | 550,738 | 10.75 | 209,936 | 8.23 | 8.84 | 326 |
| 45 | 08-Sep | 417.85 | 440.95 | 412.00 | 436.30 | 432.24 | 4.77 | 1,164.92 | 819,295 | 15.99 | 224,035 | 8.79 | 9.68 | 348 |
| 46 | 05-Sep | 413.50 | 435.00 | 412.85 | 416.45 | 423.45 | 0.54 | 1,111.92 | 882,528 | 17.23 | 206,873 | 8.11 | 8.76 | 321 |
| 47 | 04-Sep | 433.00 | 433.00 | 410.00 | 414.20 | 419.66 | -3.20 | 1,105.91 | 456,822 | 8.92 | 150,386 | 5.90 | 6.31 | 234 |
| 48 | 03-Sep | 434.05 | 435.70 | 422.15 | 427.90 | 427.21 | -2.13 | 1,142.49 | 571,070 | 11.15 | 219,881 | 8.62 | 9.39 | 342 |
| 49 | 02-Sep | 456.00 | 456.00 | 429.50 | 437.20 | 441.19 | -0.24 | 1,167.32 | 1,678,425 | 32.77 | 369,568 | 14.49 | 16.30 | 574 |
| 50 | 01-Sep | 405.00 | 457.00 | 402.30 | 438.25 | 422.97 | 9.99 | 1,170.13 | 2,925,223 | 57.11 | 571,722 | 22.42 | 24.18 | 888 |
| 51 | 29-Aug | 409.00 | 416.50 | 394.80 | 398.45 | 405.66 | -2.78 | 1,063.86 | 886,090 | 17.30 | 132,334 | 5.19 | 5.37 | 206 |
| 52 | 28-Aug | 395.75 | 424.40 | 389.30 | 409.85 | 410.54 | 3.56 | 1,094.30 | 1,519,625 | 29.67 | 256,597 | 10.06 | 10.53 | 399 |
| 53 | 26-Aug | 397.35 | 402.40 | 383.55 | 395.75 | 392.58 | -0.39 | 1,056.65 | 789,755 | 15.42 | 224,380 | 8.80 | 8.81 | 349 |
| 54 | 25-Aug | 422.00 | 423.20 | 394.50 | 397.30 | 406.84 | -6.16 | 1,060.79 | 756,310 | 14.77 | 223,634 | 8.77 | 9.10 | 348 |
| 55 | 22-Aug | 411.15 | 428.50 | 407.85 | 423.40 | 418.63 | 2.78 | 1,130.48 | 1,490,090 | 29.09 | 248,599 | 9.75 | 10.41 | 386 |
| 56 | 21-Aug | 417.85 | 432.40 | 409.30 | 411.95 | 417.76 | 0.73 | 1,099.91 | 2,009,581 | 39.23 | 402,001 | 15.77 | 16.79 | 625 |
| 57 | 20-Aug | 395.00 | 421.50 | 395.00 | 408.95 | 412.00 | 5.64 | 1,091.90 | 6,901,971 | 134.74 | 731,543 | 28.69 | 30.00 | 1,137 |
| 58 | 19-Aug | 346.00 | 397.35 | 345.00 | 387.10 | 386.53 | 12.56 | 1,033.56 | 8,774,616 | 171.30 | 1,049,103 | 41.14 | 40.55 | 1,630 |
| 59 | 18-Aug | 345.70 | 350.20 | 336.45 | 343.90 | 343.40 | 1.76 | 918.21 | 601,562 | 11.74 | 199,789 | 7.84 | 6.86 | 310 |
| 60 | 14-Aug | 348.00 | 354.90 | 332.10 | 337.95 | 345.19 | -0.82 | 902.33 | 1,132,903 | 22.12 | 224,695 | 8.81 | 7.76 | 349 |
| 61 | 13-Aug | 330.00 | 351.45 | 323.00 | 340.75 | 340.26 | 5.64 | 909.80 | 2,690,596 | 52.53 | 450,275 | 17.66 | 15.32 | 700 |
| 62 | 12-Aug | 319.00 | 327.00 | 311.90 | 322.55 | 321.15 | 1.51 | 861.21 | 536,483 | 10.47 | 160,603 | 6.30 | 5.16 | 250 |
| 63 | 11-Aug | 305.50 | 320.00 | 303.25 | 317.75 | 309.43 | 2.78 | 848.39 | 356,450 | 6.96 | 117,663 | 4.61 | 3.64 | 209 |
| 64 | 08-Aug | 314.50 | 318.30 | 303.15 | 309.15 | 312.13 | -1.01 | 825.43 | 224,403 | 4.38 | 72,377 | 2.84 | 2.26 | 129 |
| 65 | 07-Aug | 302.80 | 314.95 | 301.50 | 312.30 | 307.56 | 1.99 | 833.84 | 216,332 | 4.22 | 65,832 | 2.58 | 2.02 | 117 |
| 66 | 06-Aug | 310.05 | 312.40 | 304.00 | 306.20 | 306.60 | -1.73 | 817.55 | 133,972 | 2.62 | 65,481 | 2.57 | 2.01 | 116 |
| 67 | 05-Aug | 318.00 | 318.00 | 308.60 | 311.60 | 312.46 | -1.72 | 831.97 | 138,196 | 2.70 | 53,785 | 2.11 | 1.68 | 96 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA SATTVAENGG