| 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; VWAP21: | Low52 Price: 182.0 | Barrier: -; Drift%: - |
| Basic Industry: Water Supply & Management | Total Equity: 175,530,000 | Low52 Date: 07-Apr-2025 | SHP: 70.09 / 0.33 / 2.71 / 26.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 339.85 / 187.1 | Month: 306.4 / 228.01 | Week: 265.0 / 233.3 | Day: 254.0 / 248.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 253.15 | 254.00 | 248.55 | 251.20 | 251.66 | -1.78 | 4,409.31 | 1,065,355 | 1.27 | 351,355 | 1.28 | 8.84 | 74 |
| 2 | 26-Aug | 264.90 | 264.90 | 254.30 | 255.75 | 257.41 | -3.64 | 4,489.18 | 1,360,340 | 1.62 | 501,519 | 1.83 | 12.91 | 106 |
| 3 | 25-Aug | 270.35 | 271.00 | 263.35 | 265.40 | 265.77 | -1.06 | 4,658.57 | 1,407,922 | 1.67 | 459,409 | 1.67 | 12.21 | 97 |
| 4 | 22-Aug | 261.00 | 274.00 | 260.95 | 268.25 | 269.20 | 3.27 | 4,708.59 | 8,150,505 | 9.68 | 1,475,741 | 5.38 | 39.73 | 313 |
| 5 | 21-Aug | 256.00 | 263.35 | 254.00 | 259.75 | 258.91 | 1.64 | 4,559.39 | 1,710,361 | 2.03 | 563,439 | 2.05 | 14.59 | 119 |
| 6 | 20-Aug | 259.80 | 260.50 | 254.60 | 255.55 | 256.73 | -1.39 | 4,485.67 | 1,118,831 | 1.33 | 472,247 | 1.72 | 12.12 | 100 |
| 7 | 19-Aug | 257.85 | 262.40 | 257.00 | 259.15 | 259.60 | 0.90 | 4,548.86 | 1,619,270 | 1.92 | 476,354 | 1.74 | 12.37 | 101 |
| 8 | 18-Aug | 256.05 | 259.80 | 253.10 | 256.85 | 255.74 | 2.31 | 4,508.49 | 1,591,181 | 1.89 | 515,012 | 1.88 | 13.17 | 109 |
| 9 | 14-Aug | 252.80 | 254.50 | 248.30 | 251.05 | 251.57 | 0.00 | 4,406.68 | 1,936,786 | 2.30 | 463,513 | 1.69 | 11.66 | 98 |
| 10 | 13-Aug | 244.95 | 255.00 | 241.45 | 251.05 | 249.68 | 3.65 | 4,406.68 | 3,221,600 | 3.83 | 694,193 | 2.53 | 17.33 | 147 |
| 11 | 12-Aug | 245.00 | 251.60 | 240.90 | 242.20 | 246.97 | -1.04 | 4,251.34 | 3,853,393 | 4.58 | 960,204 | 3.50 | 23.71 | 204 |
| 12 | 11-Aug | 259.95 | 265.00 | 233.30 | 244.75 | 252.76 | -4.97 | 4,296.10 | 6,110,420 | 7.26 | 1,340,818 | 4.89 | 33.89 | 299 |
| 13 | 08-Aug | 261.30 | 261.80 | 255.35 | 257.55 | 258.18 | -0.96 | 4,520.78 | 2,058,097 | 2.45 | 576,225 | 2.10 | 14.88 | 128 |
| 14 | 07-Aug | 247.75 | 262.00 | 247.05 | 260.05 | 256.44 | 5.65 | 4,564.66 | 7,187,975 | 8.54 | 1,422,926 | 5.19 | 36.49 | 317 |
| 15 | 06-Aug | 251.20 | 252.70 | 243.05 | 246.15 | 246.77 | -2.34 | 4,320.67 | 1,576,345 | 1.87 | 534,026 | 1.95 | 13.18 | 119 |
| 16 | 05-Aug | 255.10 | 259.00 | 250.55 | 252.05 | 253.79 | -0.43 | 4,424.23 | 2,011,920 | 2.39 | 620,047 | 2.26 | 15.74 | 138 |
| 17 | 04-Aug | 245.80 | 254.00 | 243.95 | 253.15 | 249.07 | 2.99 | 4,443.54 | 2,028,800 | 2.41 | 519,706 | 1.89 | 12.94 | 116 |
| 18 | 01-Aug | 253.45 | 257.70 | 245.00 | 245.80 | 251.13 | -2.80 | 4,314.53 | 2,153,649 | 2.56 | 654,398 | 2.38 | 16.43 | 146 |
| 19 | 31-Jul | 252.00 | 258.90 | 248.11 | 252.89 | 254.30 | -1.21 | 4,438.98 | 2,566,164 | 3.05 | 707,110 | 2.58 | 17.98 | 157 |
| 20 | 30-Jul | 258.80 | 262.70 | 253.25 | 256.00 | 258.24 | -0.64 | 4,493.00 | 2,523,257 | 3.00 | 671,712 | 2.45 | 17.35 | 150 |
| 21 | 29-Jul | 259.30 | 261.35 | 256.00 | 257.65 | 257.89 | -1.19 | 4,522.53 | 2,453,972 | 2.92 | 924,701 | 3.37 | 23.85 | 206 |
| 22 | 28-Jul | 264.99 | 271.33 | 257.75 | 260.76 | 264.72 | -1.55 | 4,577.12 | 3,870,908 | 4.60 | 853,436 | 3.11 | 22.59 | 190 |
| 23 | 25-Jul | 282.00 | 286.25 | 263.50 | 264.86 | 276.20 | -4.04 | 4,649.09 | 8,896,171 | 10.57 | 1,929,268 | 7.03 | 53.29 | 430 |
| 24 | 24-Jul | 278.79 | 284.18 | 274.91 | 276.01 | 279.24 | -0.68 | 4,844.80 | 4,357,365 | 5.18 | 1,223,687 | 4.46 | 34.17 | 273 |
| 25 | 23-Jul | 280.60 | 281.40 | 275.58 | 277.90 | 277.92 | -0.45 | 4,877.98 | 2,896,542 | 3.44 | 633,462 | 2.31 | 17.61 | 141 |
| 26 | 22-Jul | 285.40 | 285.70 | 277.56 | 279.17 | 280.65 | -1.45 | 4,900.27 | 3,809,221 | 4.53 | 1,078,750 | 3.93 | 30.28 | 240 |
| 27 | 21-Jul | 287.85 | 294.50 | 281.00 | 283.28 | 288.57 | -0.73 | 4,972.41 | 13,427,190 | 15.95 | 2,272,214 | 8.28 | 65.57 | 506 |
| 28 | 18-Jul | 278.21 | 306.40 | 275.61 | 285.37 | 295.71 | 2.67 | 5,009.10 | 48,267,691 | 57.35 | 5,449,668 | 19.86 | 161.15 | 1,214 |
| 29 | 17-Jul | 282.00 | 286.00 | 276.30 | 277.95 | 280.71 | -1.07 | 4,878.86 | 6,140,266 | 7.30 | 1,236,050 | 4.50 | 34.70 | 275 |
| 30 | 16-Jul | 270.95 | 282.93 | 267.60 | 280.95 | 275.16 | 4.19 | 4,931.52 | 12,018,848 | 14.28 | 2,021,532 | 7.37 | 55.62 | 450 |
| 31 | 15-Jul | 280.90 | 281.06 | 265.02 | 269.65 | 269.99 | -3.72 | 4,733.17 | 8,571,799 | 10.18 | 1,837,837 | 6.70 | 49.62 | 409 |
| 32 | 14-Jul | 280.00 | 287.99 | 276.15 | 280.06 | 281.03 | 1.62 | 4,915.89 | 24,832,350 | 29.50 | 3,692,032 | 13.46 | 103.76 | 822 |
| 33 | 11-Jul | 247.19 | 283.95 | 246.16 | 275.60 | 273.75 | 12.40 | 4,837.61 | 81,957,308 | 97.38 | 8,422,146 | 30.69 | 230.56 | 1,876 |
| 34 | 10-Jul | 249.89 | 254.99 | 244.15 | 245.20 | 249.29 | 1.67 | 4,304.00 | 9,643,191 | 11.46 | 2,115,397 | 7.71 | 52.73 | 471 |
| 35 | 09-Jul | 230.49 | 244.40 | 229.80 | 241.18 | 240.42 | 5.11 | 4,233.43 | 6,043,351 | 7.18 | 1,365,660 | 4.98 | 32.83 | 304 |
| 36 | 08-Jul | 233.02 | 235.50 | 228.01 | 229.46 | 230.70 | -1.35 | 4,027.71 | 1,198,796 | 1.42 | 440,707 | 1.61 | 10.17 | 98 |
| 37 | 07-Jul | 232.30 | 236.30 | 230.71 | 232.60 | 233.46 | 0.10 | 4,082.83 | 980,990 | 1.17 | 315,547 | 1.15 | 7.37 | 70 |
| 38 | 04-Jul | 234.00 | 236.48 | 231.27 | 232.36 | 233.43 | -0.74 | 4,078.62 | 1,303,510 | 1.55 | 481,130 | 1.75 | 11.23 | 107 |
| 39 | 03-Jul | 239.00 | 239.00 | 233.00 | 234.10 | 235.59 | -2.60 | 4,109.16 | 1,916,834 | 2.28 | 700,776 | 2.55 | 16.51 | 156 |
| 40 | 02-Jul | 244.00 | 244.37 | 237.91 | 240.35 | 240.41 | -1.15 | 4,218.86 | 2,165,658 | 2.57 | 576,385 | 2.10 | 13.86 | 128 |
| 41 | 01-Jul | 237.59 | 245.40 | 235.01 | 243.15 | 240.83 | 2.76 | 4,268.01 | 4,506,961 | 5.35 | 1,106,327 | 4.03 | 26.64 | 246 |
| 42 | 30-Jun | 238.50 | 240.85 | 234.41 | 236.63 | 236.75 | -0.51 | 4,153.57 | 1,987,176 | 2.36 | 541,345 | 1.97 | 12.82 | 121 |
| 43 | 27-Jun | 236.69 | 243.60 | 234.00 | 237.85 | 238.19 | 1.04 | 4,174.98 | 4,758,043 | 5.65 | 826,288 | 3.01 | 19.68 | 184 |
| 44 | 26-Jun | 246.60 | 251.00 | 233.16 | 235.40 | 241.78 | -4.78 | 4,131.98 | 9,498,313 | 11.29 | 1,815,418 | 6.62 | 43.89 | 404 |
| 45 | 25-Jun | 236.00 | 252.00 | 232.76 | 247.21 | 246.81 | 4.62 | 4,339.28 | 30,145,075 | 35.82 | 4,039,196 | 14.72 | 99.69 | 900 |
| 46 | 24-Jun | 228.00 | 243.70 | 223.26 | 236.30 | 237.62 | 11.76 | 4,147.77 | 45,742,341 | 54.35 | 4,126,925 | 15.04 | 98.06 | 919 |
| 47 | 23-Jun | 210.00 | 213.99 | 209.86 | 211.43 | 211.60 | -1.73 | 3,711.23 | 1,155,902 | 1.37 | 397,766 | 1.45 | 8.42 | 89 |
| 48 | 20-Jun | 210.01 | 216.25 | 208.32 | 215.15 | 212.59 | 2.00 | 3,776.53 | 1,330,436 | 1.58 | 308,271 | 1.12 | 6.55 | 69 |
| 49 | 19-Jun | 215.80 | 218.13 | 210.00 | 210.94 | 214.28 | -2.36 | 3,702.63 | 1,843,488 | 2.19 | 370,683 | 1.35 | 7.94 | 83 |
| 50 | 18-Jun | 217.00 | 218.50 | 213.90 | 216.03 | 216.24 | -0.69 | 3,791.97 | 841,665 | 1.00 | 274,397 | 1.00 | 5.93 | 61 |
| 51 | 17-Jun | 220.00 | 222.58 | 216.20 | 217.53 | 219.66 | -0.94 | 3,818.30 | 939,026 | 1.12 | 337,756 | 1.23 | 7.42 | 75 |
| 52 | 16-Jun | 218.14 | 220.50 | 213.05 | 219.59 | 216.65 | 0.21 | 3,854.46 | 1,383,766 | 1.64 | 414,802 | 1.51 | 8.99 | 92 |
| 53 | 13-Jun | 215.00 | 221.57 | 215.00 | 219.14 | 218.67 | -1.74 | 3,846.56 | 1,465,629 | 1.74 | 458,580 | 1.67 | 10.03 | 102 |
| 54 | 12-Jun | 228.71 | 229.70 | 222.20 | 223.02 | 225.05 | -2.24 | 3,914.67 | 1,475,445 | 1.75 | 518,156 | 1.89 | 11.66 | 115 |
| 55 | 11-Jun | 230.38 | 233.51 | 225.99 | 228.14 | 229.84 | -0.54 | 4,004.54 | 1,419,640 | 1.69 | 498,040 | 1.82 | 11.45 | 111 |
| 56 | 10-Jun | 231.48 | 233.05 | 228.09 | 229.39 | 230.04 | -0.29 | 4,026.48 | 1,669,957 | 1.98 | 587,702 | 2.14 | 13.52 | 131 |
| 57 | 09-Jun | 227.30 | 234.00 | 226.78 | 230.05 | 230.45 | 2.11 | 4,038.07 | 2,518,190 | 2.99 | 806,439 | 2.94 | 18.58 | 180 |
| 58 | 06-Jun | 229.47 | 231.40 | 224.00 | 225.30 | 227.45 | -1.66 | 3,954.69 | 2,132,521 | 2.53 | 826,593 | 3.01 | 18.80 | 184 |
| 59 | 05-Jun | 232.62 | 234.59 | 228.10 | 229.11 | 231.24 | -0.99 | 4,021.57 | 2,140,766 | 2.54 | 797,530 | 2.91 | 18.44 | 178 |
| 60 | 04-Jun | 232.50 | 234.29 | 228.33 | 231.39 | 230.98 | 0.05 | 4,061.59 | 1,958,276 | 2.33 | 536,673 | 1.96 | 12.40 | 120 |
| 61 | 03-Jun | 230.00 | 237.82 | 229.91 | 231.28 | 234.05 | 1.43 | 4,059.66 | 4,233,395 | 5.03 | 1,151,883 | 4.20 | 26.96 | 257 |
| 62 | 02-Jun | 233.00 | 235.70 | 225.60 | 228.01 | 229.88 | -4.17 | 4,002.26 | 5,207,830 | 6.19 | 1,682,633 | 6.13 | 38.68 | 375 |
| 63 | 30-May | 252.00 | 253.66 | 235.26 | 237.93 | 241.81 | -5.09 | 4,176.39 | 4,671,629 | 5.55 | 1,643,686 | 5.99 | 39.75 | 366 |
| 64 | 29-May | 263.00 | 268.80 | 248.93 | 250.68 | 257.50 | -0.37 | 4,400.19 | 9,927,116 | 11.79 | 2,648,325 | 9.65 | 68.19 | 590 |
| 65 | 28-May | 254.90 | 257.38 | 246.86 | 251.62 | 251.16 | -0.29 | 4,416.69 | 4,986,066 | 5.92 | 1,237,646 | 4.51 | 31.08 | 276 |
| 66 | 27-May | 244.00 | 254.70 | 240.12 | 252.34 | 248.89 | 4.36 | 4,429.32 | 7,370,964 | 8.76 | 1,773,343 | 6.46 | 44.14 | 395 |
| 67 | 26-May | 231.49 | 246.90 | 227.59 | 241.80 | 239.57 | 6.04 | 4,244.32 | 9,295,863 | 11.04 | 1,841,060 | 6.71 | 44.11 | 410 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA