| Macro-sector: Utilities | Band: 10 | High52 Price: 391.6 | Mkt_Cap Category: Others |
| Sector: Utilities | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10 | Low52 Price: 187.1 | Barrier: -; Drift%: - |
| Basic Industry: Water Supply & Management | Total Equity: 175,530,000 | Low52 Date: 03-Mar-2025 | SHP: 70.02 / 1.45 / 5.19 / 23.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 339.85 / 187.1 | Month: 233.4 / 187.1 | Week: 233.4 / 212.02 | Day: 223.98 / 209.15 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 222.99 | 223.98 | 209.15 | 211.72 | 214.48 | -5.29 | 3,716.32 | 2,000,725 | 1.43 | 660,182 | 1.85 | 14.16 | 1.61 |
| 2 | 03-Apr | 219.00 | 226.49 | 218.81 | 223.55 | 223.69 | 0.00 | 3,923.97 | 1,546,231 | 1.11 | 356,197 | 1.00 | 7.97 | 0.87 |
| 3 | 02-Apr | 221.00 | 224.83 | 215.13 | 223.56 | 220.08 | 2.25 | 3,924.15 | 1,772,848 | 1.27 | 370,885 | 1.04 | 8.16 | 0.90 |
| 4 | 01-Apr | 219.05 | 224.64 | 217.93 | 218.63 | 220.39 | -1.52 | 3,837.61 | 1,398,179 | 1.00 | 407,457 | 1.14 | 8.98 | 0.99 |
| 5 | 28-Mar | 227.00 | 232.20 | 220.25 | 222.01 | 225.74 | -1.64 | 3,896.94 | 2,029,591 | 1.45 | 646,451 | 1.81 | 14.59 | 1.58 |
| 6 | 27-Mar | 214.00 | 227.00 | 212.02 | 225.72 | 221.07 | 4.50 | 3,962.06 | 3,562,182 | 2.55 | 1,036,282 | 2.91 | 22.91 | 2.53 |
| 7 | 26-Mar | 222.00 | 225.70 | 214.25 | 215.99 | 220.22 | -2.54 | 3,791.27 | 2,448,090 | 1.75 | 759,140 | 2.13 | 16.72 | 1.85 |
| 8 | 25-Mar | 229.80 | 233.40 | 217.61 | 221.62 | 223.35 | -2.98 | 3,890.10 | 3,172,971 | 2.27 | 965,819 | 2.71 | 21.57 | 2.36 |
| 9 | 24-Mar | 220.99 | 231.90 | 220.17 | 228.43 | 226.95 | 5.26 | 4,009.63 | 4,540,256 | 3.25 | 1,216,001 | 3.41 | 27.60 | 2.97 |
| 10 | 21-Mar | 211.00 | 222.80 | 209.70 | 217.02 | 217.42 | 3.11 | 3,809.35 | 3,889,587 | 2.78 | 942,478 | 2.65 | 20.49 | 2.30 |
| 11 | 20-Mar | 213.73 | 215.80 | 207.45 | 210.48 | 211.36 | 0.00 | 3,694.56 | 2,227,605 | 1.59 | 711,989 | 2.00 | 15.05 | 1.74 |
| 12 | 19-Mar | 203.30 | 212.40 | 203.30 | 210.48 | 209.25 | 4.10 | 3,694.56 | 3,675,605 | 2.63 | 844,684 | 2.37 | 17.68 | 2.06 |
| 13 | 18-Mar | 193.84 | 204.15 | 193.05 | 202.19 | 199.48 | 5.43 | 3,549.04 | 3,323,499 | 2.38 | 775,304 | 2.18 | 15.47 | 1.89 |
| 14 | 17-Mar | 197.00 | 198.19 | 191.00 | 191.77 | 193.86 | -1.84 | 3,366.14 | 1,812,680 | 1.30 | 568,297 | 1.60 | 11.02 | 1.39 |
| 15 | 13-Mar | 200.50 | 201.50 | 194.50 | 195.36 | 197.59 | -1.50 | 3,429.15 | 1,598,000 | 1.14 | 472,920 | 1.33 | 9.34 | 1.15 |
| 16 | 12-Mar | 200.05 | 203.40 | 196.03 | 198.34 | 199.65 | -0.80 | 3,481.46 | 1,978,030 | 1.41 | 412,727 | 1.16 | 8.24 | 1.01 |
| 17 | 11-Mar | 196.00 | 203.00 | 191.30 | 199.94 | 197.89 | -1.01 | 3,509.55 | 2,407,805 | 1.72 | 484,103 | 1.36 | 9.58 | 1.18 |
| 18 | 10-Mar | 208.95 | 211.90 | 200.00 | 201.97 | 203.76 | -3.01 | 3,545.18 | 2,704,427 | 1.93 | 911,463 | 2.56 | 18.57 | 2.22 |
| 19 | 07-Mar | 206.00 | 216.96 | 205.35 | 208.23 | 211.32 | 0.29 | 3,655.06 | 4,454,560 | 3.19 | 833,135 | 2.34 | 17.61 | 2.03 |
| 20 | 06-Mar | 214.38 | 216.89 | 206.15 | 207.62 | 210.73 | -1.26 | 3,644.35 | 3,085,670 | 2.21 | 771,765 | 2.17 | 16.26 | 1.88 |
| 21 | 05-Mar | 205.05 | 212.67 | 203.43 | 210.28 | 209.45 | 2.25 | 3,691.04 | 3,620,555 | 2.59 | 645,773 | 1.81 | 13.53 | 1.58 |
| 22 | 04-Mar | 191.00 | 210.45 | 189.67 | 205.65 | 204.42 | 4.98 | 3,609.77 | 7,640,155 | 5.46 | 1,071,604 | 3.01 | 21.91 | 2.61 |
| 23 | 03-Mar | 209.88 | 209.88 | 187.10 | 195.90 | 193.84 | -5.29 | 3,438.63 | 6,828,576 | 4.88 | 1,107,715 | 3.11 | 21.47 | 2.70 |
| 24 | 28-Feb | 195.70 | 210.45 | 195.10 | 206.85 | 201.72 | 2.48 | 3,630.84 | 5,509,649 | 3.94 | 921,443 | 2.59 | 18.59 | 2.25 |
| 25 | 27-Feb | 215.00 | 215.00 | 196.50 | 201.85 | 205.15 | -8.75 | 3,543.07 | 6,867,281 | 4.91 | 1,989,178 | 5.58 | 40.81 | 4.85 |
| 26 | 25-Feb | 227.00 | 231.80 | 216.10 | 221.20 | 222.14 | -3.78 | 3,882.72 | 5,406,873 | 3.87 | 1,475,501 | 4.14 | 32.78 | 3.60 |
| 27 | 24-Feb | 230.00 | 233.45 | 226.55 | 229.90 | 229.72 | -2.02 | 4,035.43 | 1,865,866 | 1.33 | 439,781 | 1.23 | 10.10 | 1.07 |
| 28 | 21-Feb | 240.00 | 250.90 | 233.00 | 234.65 | 241.51 | -3.24 | 4,118.81 | 2,973,439 | 2.13 | 658,140 | 1.85 | 15.89 | 1.61 |
| 29 | 20-Feb | 239.50 | 246.95 | 236.05 | 242.50 | 243.20 | 0.81 | 4,256.60 | 2,251,781 | 1.61 | 481,380 | 1.35 | 11.71 | 1.17 |
| 30 | 19-Feb | 234.80 | 249.50 | 231.20 | 240.55 | 243.37 | 1.86 | 4,222.37 | 3,679,925 | 2.63 | 569,866 | 1.60 | 13.87 | 1.39 |
| 31 | 18-Feb | 238.40 | 239.00 | 227.50 | 236.15 | 232.60 | -0.59 | 4,145.14 | 2,857,241 | 2.04 | 326,926 | 0.92 | 7.60 | 0.80 |
| 32 | 17-Feb | 227.00 | 239.30 | 221.35 | 237.55 | 232.06 | 3.82 | 4,169.72 | 6,018,467 | 4.30 | 822,339 | 2.31 | 19.08 | 2.01 |
| 33 | 14-Feb | 243.65 | 243.65 | 227.50 | 228.80 | 232.68 | -6.23 | 4,016.13 | 3,885,902 | 2.78 | 873,590 | 2.45 | 20.33 | 2.13 |
| 34 | 13-Feb | 255.00 | 255.00 | 241.50 | 244.00 | 247.31 | -2.32 | 4,282.00 | 3,797,377 | 2.72 | 499,052 | 1.40 | 12.34 | 1.22 |
| 35 | 12-Feb | 247.00 | 254.65 | 228.35 | 249.80 | 244.12 | 1.79 | 4,384.74 | 6,292,937 | 4.50 | 618,789 | 1.74 | 15.11 | 1.51 |
| 36 | 11-Feb | 259.50 | 259.50 | 242.05 | 245.40 | 247.60 | -5.69 | 4,307.51 | 3,171,530 | 2.27 | 675,038 | 1.90 | 16.71 | 1.65 |
| 37 | 10-Feb | 278.80 | 278.80 | 257.15 | 260.20 | 264.62 | -6.69 | 4,567.29 | 3,980,959 | 2.85 | 778,031 | 2.18 | 20.59 | 1.90 |
| 38 | 07-Feb | 287.80 | 296.95 | 272.10 | 278.85 | 286.43 | -1.61 | 4,894.65 | 18,494,290 | 13.23 | 1,510,260 | 4.24 | 43.26 | 3.68 |
| 39 | 06-Feb | 266.00 | 289.80 | 259.80 | 283.40 | 280.40 | 7.86 | 4,974.52 | 17,221,865 | 12.32 | 1,769,224 | 4.97 | 49.61 | 4.32 |
| 40 | 05-Feb | 254.95 | 266.50 | 253.40 | 262.75 | 261.89 | 3.32 | 4,612.05 | 1,994,622 | 1.43 | 551,504 | 1.55 | 14.44 | 1.35 |
| 41 | 04-Feb | 253.80 | 257.05 | 247.55 | 254.30 | 252.56 | 2.73 | 4,463.73 | 1,903,632 | 1.36 | 344,684 | 0.97 | 8.71 | 0.84 |
| 42 | 03-Feb | 252.45 | 255.75 | 244.00 | 247.55 | 249.32 | -3.85 | 4,345.25 | 1,736,775 | 1.24 | 364,734 | 1.02 | 9.09 | 0.89 |
| 43 | 01-Feb | 262.90 | 271.60 | 254.20 | 257.45 | 263.43 | -1.42 | 4,519.02 | 3,358,578 | 2.40 | 504,530 | 1.42 | 13.29 | 1.23 |
| 44 | 31-Jan | 254.60 | 266.80 | 251.00 | 261.15 | 259.89 | 2.71 | 4,583.97 | 3,175,868 | 2.27 | 523,657 | 1.47 | 13.61 | 1.28 |
| 45 | 30-Jan | 264.95 | 268.00 | 252.65 | 254.25 | 259.81 | -2.25 | 4,462.85 | 3,718,571 | 2.66 | 773,996 | 2.17 | 20.11 | 1.89 |
| 46 | 29-Jan | 246.00 | 264.15 | 241.85 | 260.10 | 252.32 | 8.31 | 4,565.54 | 3,930,052 | 2.81 | 979,453 | 2.75 | 24.71 | 2.39 |
| 47 | 28-Jan | 241.00 | 245.80 | 218.50 | 240.15 | 232.38 | 1.31 | 4,215.35 | 6,300,685 | 4.51 | 729,483 | 2.05 | 16.95 | 1.78 |
| 48 | 27-Jan | 243.00 | 245.00 | 230.15 | 237.05 | 235.77 | -4.89 | 4,160.94 | 3,471,158 | 2.48 | 773,557 | 2.17 | 18.24 | 1.89 |
| 49 | 24-Jan | 263.00 | 263.90 | 247.20 | 249.25 | 254.18 | -5.03 | 4,375.09 | 2,363,480 | 1.69 | 587,344 | 1.65 | 14.93 | 1.43 |
| 50 | 23-Jan | 257.60 | 272.70 | 254.80 | 262.45 | 264.72 | 1.98 | 4,606.78 | 4,558,811 | 3.26 | 842,499 | 2.37 | 22.30 | 2.06 |
| 51 | 22-Jan | 266.00 | 267.00 | 248.05 | 257.25 | 254.79 | -3.05 | 4,515.51 | 3,848,910 | 2.75 | 832,871 | 2.34 | 21.22 | 2.03 |
| 52 | 21-Jan | 277.50 | 282.50 | 263.95 | 265.10 | 271.40 | -4.06 | 4,653.30 | 2,582,460 | 1.85 | 660,426 | 1.85 | 17.92 | 1.61 |
| 53 | 20-Jan | 278.00 | 279.85 | 269.30 | 275.85 | 274.53 | -0.04 | 4,842.00 | 2,450,432 | 1.75 | 595,777 | 1.67 | 16.36 | 1.45 |
| 54 | 17-Jan | 278.95 | 280.00 | 272.60 | 275.95 | 276.04 | -1.29 | 4,843.75 | 1,954,650 | 1.40 | 493,232 | 1.38 | 13.62 | 1.20 |
| 55 | 16-Jan | 282.65 | 285.40 | 276.95 | 279.50 | 281.00 | 1.00 | 4,906.06 | 2,628,164 | 1.88 | 632,091 | 1.77 | 17.00 | 1.54 |
| 56 | 15-Jan | 284.00 | 286.90 | 273.10 | 276.70 | 280.88 | -1.23 | 4,856.92 | 3,968,251 | 2.84 | 654,441 | 1.84 | 18.38 | 1.60 |
| 57 | 14-Jan | 270.75 | 282.65 | 265.30 | 280.10 | 275.68 | 4.87 | 4,916.60 | 6,513,255 | 4.66 | 1,031,957 | 2.90 | 28.45 | 2.52 |
| 58 | 13-Jan | 281.40 | 290.00 | 263.05 | 266.45 | 275.63 | -7.22 | 4,677.00 | 5,261,465 | 3.76 | 1,232,400 | 3.46 | 33.97 | 3.01 |
| 59 | 10-Jan | 294.25 | 296.50 | 281.00 | 285.70 | 288.73 | -3.01 | 5,014.89 | 4,979,631 | 3.56 | 929,428 | 2.61 | 26.84 | 2.27 |
| 60 | 09-Jan | 306.00 | 309.30 | 292.35 | 294.30 | 301.48 | -4.11 | 5,165.85 | 3,660,748 | 2.62 | 867,798 | 2.44 | 26.16 | 2.12 |
| 61 | 08-Jan | 311.85 | 315.90 | 304.30 | 306.40 | 308.93 | -1.50 | 5,378.24 | 4,554,130 | 3.26 | 895,477 | 2.51 | 27.66 | 2.18 |
| 62 | 07-Jan | 309.00 | 317.95 | 306.00 | 311.00 | 312.22 | 1.64 | 5,458.00 | 6,629,111 | 4.74 | 998,753 | 2.80 | 31.18 | 2.44 |
| 63 | 06-Jan | 328.45 | 329.20 | 302.55 | 305.90 | 315.92 | -6.39 | 5,369.46 | 9,669,824 | 6.92 | 2,319,444 | 6.51 | 73.28 | 5.66 |
| 64 | 03-Jan | 315.80 | 339.85 | 312.25 | 325.45 | 328.58 | 2.72 | 5,712.62 | 25,011,530 | 17.89 | 3,271,740 | 9.19 | 107.50 | 7.98 |
| 65 | 02-Jan | 317.00 | 322.80 | 311.65 | 316.60 | 316.56 | 0.51 | 5,557.28 | 8,114,592 | 5.80 | 1,338,382 | 3.76 | 42.37 | 3.27 |
| 66 | 01-Jan | 313.70 | 319.00 | 309.00 | 315.00 | 314.05 | 0.99 | 5,529.00 | 7,709,842 | 5.51 | 1,266,564 | 3.56 | 39.78 | 3.09 |
| 67 | 31-Dec | 301.50 | 320.84 | 293.05 | 311.87 | 310.21 | 3.19 | 5,474.25 | 24,080,768 | 17.22 | 1,995,740 | 5.60 | 61.91 | 4.87 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA