| Macro-sector: Utilities | Band: 10 | High52 Price: 391.6 | Mkt_Cap Category: Micro-Cap |
| Sector: Utilities | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10; VWAP21: 242.33 | Low52 Price: 182.0 | Barrier: 237.65; Drift%: -3.91 |
| Basic Industry: Water Supply & Management | Total Equity: 175,530,000 | Low52 Date: 07-Apr-2025 | SHP: 70.11 / 0.42 / 1.26 / 28.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 89 | ||||
| High/Low Price | Quarter: 339.85 / 187.1 | Month: 276.1 / 238.0 | Week: 257.66 / 239.5 | Day: 231.65 / 226.3 | Sis67: 108 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 226.50 | 231.65 | 226.30 | 228.70 | 229.22 | 1.24 | 4,014.37 | 722,947 | 2.99 | 292,742 | 2.12 | 6.71 | 59 |
| 2 | 11-Nov | 229.50 | 230.85 | 225.05 | 225.90 | 226.85 | -1.57 | 3,965.22 | 779,960 | 3.23 | 334,092 | 2.42 | 7.58 | 71 |
| 3 | 10-Nov | 229.45 | 232.35 | 226.40 | 229.50 | 229.54 | 0.26 | 4,028.41 | 898,403 | 3.71 | 301,048 | 2.18 | 6.91 | 64 |
| 4 | 07-Nov | 237.65 | 237.65 | 227.15 | 228.90 | 229.71 | -4.19 | 4,017.88 | 2,045,009 | 8.46 | 847,907 | 6.15 | 19.48 | 180 |
| 5 | 06-Nov | 247.00 | 250.45 | 237.00 | 238.90 | 240.76 | -5.09 | 4,193.41 | 1,930,543 | 7.98 | 834,942 | 6.06 | 20.10 | 177 |
| 6 | 04-Nov | 252.85 | 254.45 | 247.50 | 251.70 | 251.11 | -0.02 | 4,418.09 | 1,022,131 | 4.23 | 348,028 | 2.53 | 8.74 | 74 |
| 7 | 03-Nov | 254.15 | 254.50 | 250.00 | 251.75 | 252.36 | -0.58 | 4,418.97 | 646,888 | 2.67 | 284,541 | 2.06 | 7.18 | 60 |
| 8 | 31-Oct | 250.19 | 256.70 | 249.00 | 253.23 | 253.32 | 1.22 | 4,444.95 | 1,227,939 | 5.08 | 489,295 | 3.55 | 12.39 | 104 |
| 9 | 30-Oct | 248.61 | 257.66 | 248.61 | 250.19 | 252.66 | 1.05 | 4,391.59 | 1,796,837 | 7.43 | 567,548 | 4.12 | 14.34 | 120 |
| 10 | 29-Oct | 240.90 | 248.70 | 239.50 | 247.58 | 245.95 | 3.18 | 4,345.77 | 1,590,314 | 6.58 | 512,633 | 3.72 | 12.61 | 109 |
| 11 | 28-Oct | 242.25 | 244.00 | 239.54 | 239.96 | 241.19 | -0.97 | 4,212.02 | 528,520 | 2.19 | 260,315 | 1.89 | 6.28 | 55 |
| 12 | 27-Oct | 245.00 | 245.69 | 241.85 | 242.32 | 243.13 | -1.09 | 4,253.44 | 500,461 | 2.07 | 226,480 | 1.64 | 5.51 | 48 |
| 13 | 24-Oct | 242.50 | 247.40 | 241.35 | 244.98 | 244.21 | 0.99 | 4,300.13 | 808,684 | 3.34 | 331,439 | 2.40 | 8.09 | 70 |
| 14 | 23-Oct | 245.46 | 246.79 | 242.00 | 242.57 | 243.42 | -1.16 | 4,257.83 | 468,258 | 1.94 | 240,292 | 1.74 | 5.85 | 51 |
| 15 | 21-Oct | 245.00 | 246.73 | 244.00 | 245.41 | 245.36 | 1.18 | 4,307.68 | 241,840 | 1.00 | 137,821 | 1.00 | 3.38 | 29 |
| 16 | 20-Oct | 242.49 | 243.32 | 239.50 | 242.54 | 241.60 | 0.44 | 4,257.30 | 562,920 | 2.33 | 208,509 | 1.51 | 5.04 | 44 |
| 17 | 17-Oct | 243.00 | 243.69 | 239.41 | 241.48 | 241.79 | -1.15 | 4,238.70 | 684,412 | 2.83 | 296,728 | 2.15 | 7.17 | 63 |
| 18 | 16-Oct | 245.37 | 246.66 | 242.65 | 244.28 | 244.52 | -0.14 | 4,287.85 | 586,894 | 2.43 | 198,945 | 1.44 | 4.86 | 42 |
| 19 | 15-Oct | 242.00 | 246.25 | 242.00 | 244.63 | 244.08 | 1.40 | 4,293.99 | 770,652 | 3.19 | 279,544 | 2.03 | 6.82 | 59 |
| 20 | 14-Oct | 247.00 | 247.82 | 238.51 | 241.26 | 242.05 | -2.14 | 4,234.84 | 1,018,420 | 4.21 | 460,586 | 3.34 | 11.15 | 98 |
| 21 | 13-Oct | 246.89 | 247.95 | 244.55 | 246.53 | 246.06 | -0.92 | 4,327.34 | 868,213 | 3.59 | 308,238 | 2.24 | 7.58 | 65 |
| 22 | 10-Oct | 243.89 | 249.48 | 243.70 | 248.82 | 247.56 | 2.13 | 4,367.54 | 704,847 | 2.91 | 225,523 | 1.64 | 5.58 | 48 |
| 23 | 09-Oct | 245.90 | 245.90 | 242.61 | 243.62 | 243.87 | -0.97 | 4,276.26 | 577,709 | 2.39 | 238,444 | 1.73 | 5.81 | 51 |
| 24 | 08-Oct | 246.10 | 249.43 | 243.73 | 246.00 | 246.37 | -0.62 | 4,318.00 | 639,299 | 2.64 | 250,873 | 1.82 | 6.18 | 53 |
| 25 | 07-Oct | 250.00 | 251.86 | 246.40 | 247.54 | 248.69 | -0.54 | 4,345.07 | 689,466 | 2.85 | 250,099 | 1.81 | 6.22 | 53 |
| 26 | 06-Oct | 254.04 | 254.30 | 248.17 | 248.89 | 250.87 | -2.03 | 4,368.77 | 673,500 | 2.78 | 281,311 | 2.04 | 7.06 | 60 |
| 27 | 03-Oct | 246.34 | 255.21 | 244.78 | 254.04 | 250.88 | 3.48 | 4,459.16 | 1,431,852 | 5.92 | 528,789 | 3.84 | 13.27 | 112 |
| 28 | 01-Oct | 244.12 | 246.90 | 242.01 | 245.50 | 244.49 | 0.98 | 4,309.26 | 854,748 | 3.53 | 294,704 | 2.14 | 7.21 | 62 |
| 29 | 30-Sep | 243.80 | 245.98 | 241.00 | 243.12 | 243.24 | -0.23 | 4,267.49 | 685,967 | 2.84 | 250,538 | 1.82 | 6.09 | 53 |
| 30 | 29-Sep | 249.40 | 250.00 | 241.41 | 243.67 | 245.08 | -1.40 | 4,277.14 | 904,739 | 3.74 | 331,772 | 2.41 | 8.13 | 70 |
| 31 | 26-Sep | 253.00 | 253.00 | 243.30 | 247.13 | 247.36 | -2.38 | 4,337.87 | 1,069,615 | 4.42 | 399,218 | 2.90 | 9.88 | 85 |
| 32 | 25-Sep | 254.00 | 258.02 | 251.20 | 253.16 | 254.63 | -0.53 | 4,443.72 | 1,066,455 | 4.41 | 340,362 | 2.47 | 8.67 | 72 |
| 33 | 24-Sep | 265.00 | 266.17 | 253.22 | 254.50 | 259.68 | -4.68 | 4,467.24 | 2,007,727 | 8.30 | 796,600 | 5.78 | 20.69 | 169 |
| 34 | 23-Sep | 272.00 | 272.25 | 263.50 | 266.99 | 267.39 | -1.67 | 4,686.48 | 1,969,365 | 8.14 | 576,890 | 4.19 | 15.43 | 122 |
| 35 | 22-Sep | 264.90 | 276.10 | 261.63 | 271.52 | 271.24 | 2.70 | 4,765.99 | 5,939,551 | 24.56 | 1,532,742 | 11.12 | 41.57 | 325 |
| 36 | 19-Sep | 260.50 | 266.59 | 258.50 | 264.39 | 263.32 | 1.61 | 4,640.84 | 2,056,844 | 8.50 | 792,423 | 5.75 | 20.87 | 168 |
| 37 | 18-Sep | 262.20 | 265.50 | 258.10 | 260.21 | 261.81 | -0.42 | 4,567.47 | 1,641,890 | 6.79 | 552,765 | 4.01 | 14.47 | 117 |
| 38 | 17-Sep | 265.00 | 266.19 | 260.11 | 261.31 | 262.61 | -0.68 | 4,586.77 | 1,350,046 | 5.58 | 446,963 | 3.24 | 11.74 | 95 |
| 39 | 16-Sep | 257.54 | 272.00 | 255.70 | 263.10 | 264.57 | 2.26 | 4,618.19 | 4,284,933 | 17.72 | 1,290,633 | 9.36 | 34.15 | 274 |
| 40 | 15-Sep | 254.65 | 262.66 | 254.30 | 257.28 | 257.97 | 1.41 | 4,516.04 | 2,103,666 | 8.70 | 664,398 | 4.82 | 17.14 | 141 |
| 41 | 12-Sep | 247.89 | 255.00 | 244.80 | 253.70 | 250.44 | 2.93 | 4,453.20 | 1,771,102 | 7.32 | 735,832 | 5.34 | 18.43 | 156 |
| 42 | 11-Sep | 248.70 | 249.62 | 245.50 | 246.49 | 247.05 | -0.88 | 4,326.64 | 651,909 | 2.70 | 246,556 | 1.79 | 6.09 | 52 |
| 43 | 10-Sep | 240.55 | 254.65 | 240.55 | 248.68 | 249.06 | 4.10 | 4,365.08 | 2,714,613 | 11.22 | 719,643 | 5.22 | 17.92 | 153 |
| 44 | 09-Sep | 244.06 | 245.51 | 238.00 | 238.88 | 240.56 | -1.53 | 4,193.06 | 1,053,254 | 4.36 | 464,366 | 3.37 | 11.17 | 98 |
| 45 | 08-Sep | 245.89 | 248.80 | 242.00 | 242.58 | 244.30 | -0.95 | 4,258.01 | 1,200,435 | 4.96 | 500,381 | 3.63 | 12.22 | 106 |
| 46 | 05-Sep | 247.21 | 249.39 | 243.02 | 244.91 | 245.95 | -0.93 | 4,298.91 | 1,087,989 | 4.50 | 385,270 | 2.80 | 9.48 | 82 |
| 47 | 04-Sep | 253.19 | 254.95 | 245.95 | 247.21 | 249.80 | -1.90 | 4,339.28 | 871,519 | 3.60 | 331,930 | 2.41 | 8.29 | 70 |
| 48 | 03-Sep | 253.00 | 255.59 | 251.50 | 252.00 | 252.92 | -0.03 | 4,423.00 | 801,435 | 3.31 | 287,896 | 2.09 | 7.28 | 61 |
| 49 | 02-Sep | 252.00 | 258.48 | 251.20 | 252.07 | 254.84 | 0.86 | 4,424.58 | 1,242,943 | 5.14 | 341,587 | 2.48 | 8.71 | 72 |
| 50 | 01-Sep | 251.40 | 253.69 | 247.68 | 249.92 | 250.44 | 0.13 | 4,386.85 | 1,092,584 | 4.52 | 346,474 | 2.51 | 8.68 | 73 |
| 51 | 29-Aug | 251.00 | 254.70 | 248.65 | 249.60 | 251.63 | -0.64 | 4,381.23 | 1,037,265 | 4.29 | 394,906 | 2.87 | 9.94 | 84 |
| 52 | 28-Aug | 253.15 | 254.00 | 248.55 | 251.20 | 251.66 | -1.78 | 4,409.31 | 1,065,355 | 4.41 | 351,355 | 2.55 | 8.84 | 74 |
| 53 | 26-Aug | 264.90 | 264.90 | 254.30 | 255.75 | 257.41 | -3.64 | 4,489.18 | 1,360,340 | 5.62 | 501,519 | 3.64 | 12.91 | 106 |
| 54 | 25-Aug | 270.35 | 271.00 | 263.35 | 265.40 | 265.77 | -1.06 | 4,658.57 | 1,407,922 | 5.82 | 459,409 | 3.33 | 12.21 | 97 |
| 55 | 22-Aug | 261.00 | 274.00 | 260.95 | 268.25 | 269.20 | 3.27 | 4,708.59 | 8,150,505 | 33.70 | 1,475,741 | 10.71 | 39.73 | 313 |
| 56 | 21-Aug | 256.00 | 263.35 | 254.00 | 259.75 | 258.91 | 1.64 | 4,559.39 | 1,710,361 | 7.07 | 563,439 | 4.09 | 14.59 | 119 |
| 57 | 20-Aug | 259.80 | 260.50 | 254.60 | 255.55 | 256.73 | -1.39 | 4,485.67 | 1,118,831 | 4.63 | 472,247 | 3.43 | 12.12 | 100 |
| 58 | 19-Aug | 257.85 | 262.40 | 257.00 | 259.15 | 259.60 | 0.90 | 4,548.86 | 1,619,270 | 6.70 | 476,354 | 3.46 | 12.37 | 101 |
| 59 | 18-Aug | 256.05 | 259.80 | 253.10 | 256.85 | 255.74 | 2.31 | 4,508.49 | 1,591,181 | 6.58 | 515,012 | 3.74 | 13.17 | 109 |
| 60 | 14-Aug | 252.80 | 254.50 | 248.30 | 251.05 | 251.57 | 0.00 | 4,406.68 | 1,936,786 | 8.01 | 463,513 | 3.36 | 11.66 | 98 |
| 61 | 13-Aug | 244.95 | 255.00 | 241.45 | 251.05 | 249.68 | 3.65 | 4,406.68 | 3,221,600 | 13.32 | 694,193 | 5.04 | 17.33 | 147 |
| 62 | 12-Aug | 245.00 | 251.60 | 240.90 | 242.20 | 246.97 | -1.04 | 4,251.34 | 3,853,393 | 15.93 | 960,204 | 6.97 | 23.71 | 204 |
| 63 | 11-Aug | 259.95 | 265.00 | 233.30 | 244.75 | 252.76 | -4.97 | 4,296.10 | 6,110,420 | 25.27 | 1,340,818 | 9.73 | 33.89 | 299 |
| 64 | 08-Aug | 261.30 | 261.80 | 255.35 | 257.55 | 258.18 | -0.96 | 4,520.78 | 2,058,097 | 8.51 | 576,225 | 4.18 | 14.88 | 128 |
| 65 | 07-Aug | 247.75 | 262.00 | 247.05 | 260.05 | 256.44 | 5.65 | 4,564.66 | 7,187,975 | 29.72 | 1,422,926 | 10.32 | 36.49 | 317 |
| 66 | 06-Aug | 251.20 | 252.70 | 243.05 | 246.15 | 246.77 | -2.34 | 4,320.67 | 1,576,345 | 6.52 | 534,026 | 3.87 | 13.18 | 119 |
| 67 | 05-Aug | 255.10 | 259.00 | 250.55 | 252.05 | 253.79 | -0.43 | 4,424.23 | 2,011,920 | 8.32 | 620,047 | 4.50 | 15.74 | 138 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA SATTVAENGG