| 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: 182.0 | Barrier: -; Drift%: - |
| Basic Industry: Water Supply & Management | Total Equity: 175,530,000 | Low52 Date: 07-Apr-2025 | SHP: 70.09 / 0.65 / 3.68 / 25.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 339.85 / 187.1 | Month: 233.4 / 187.1 | Week: 216.76 / 199.2 | Day: 219.89 / 211.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 211.11 | 219.89 | 211.00 | 215.10 | 215.43 | 2.32 | 3,775.65 | 1,739,244 | 2.01 | 520,445 | 2.28 | 11.21 | 1.16 |
| 2 | 21-May | 211.70 | 215.30 | 209.52 | 210.22 | 211.84 | -0.09 | 3,689.99 | 870,864 | 1.00 | 285,034 | 1.25 | 6.04 | 0.63 |
| 3 | 20-May | 217.99 | 218.94 | 209.80 | 210.41 | 213.38 | -2.98 | 3,693.33 | 890,902 | 1.03 | 375,705 | 1.65 | 8.02 | 0.84 |
| 4 | 19-May | 216.99 | 222.75 | 214.69 | 216.87 | 219.20 | 0.80 | 3,806.72 | 1,876,877 | 2.17 | 593,566 | 2.60 | 13.01 | 1.32 |
| 5 | 16-May | 211.59 | 216.76 | 210.72 | 215.14 | 214.29 | 1.96 | 3,776.35 | 1,695,515 | 1.96 | 557,500 | 2.44 | 11.95 | 1.24 |
| 6 | 15-May | 210.00 | 213.00 | 209.70 | 211.01 | 211.02 | 0.68 | 3,703.86 | 866,900 | 1.00 | 298,396 | 1.31 | 6.30 | 0.66 |
| 7 | 14-May | 209.00 | 214.61 | 208.45 | 209.58 | 211.22 | -0.19 | 3,678.76 | 1,418,783 | 1.64 | 481,104 | 2.11 | 10.16 | 1.07 |
| 8 | 13-May | 206.50 | 211.00 | 204.05 | 209.98 | 208.10 | 2.07 | 3,685.78 | 1,733,830 | 2.00 | 581,568 | 2.55 | 12.10 | 1.30 |
| 9 | 12-May | 201.20 | 207.32 | 199.20 | 205.72 | 204.57 | 6.76 | 3,611.00 | 1,652,781 | 1.91 | 635,972 | 2.79 | 13.01 | 1.42 |
| 10 | 09-May | 192.00 | 194.90 | 188.00 | 192.70 | 190.46 | -0.45 | 3,382.46 | 1,561,520 | 1.80 | 423,499 | 1.86 | 8.07 | 0.94 |
| 11 | 08-May | 196.82 | 202.00 | 191.94 | 193.58 | 197.91 | -1.62 | 3,397.91 | 1,338,733 | 1.54 | 340,831 | 1.49 | 6.75 | 0.76 |
| 12 | 07-May | 196.09 | 198.90 | 191.52 | 196.76 | 195.93 | -0.70 | 3,453.73 | 1,283,297 | 1.48 | 270,199 | 1.18 | 5.29 | 0.60 |
| 13 | 06-May | 207.79 | 208.80 | 197.16 | 198.14 | 201.97 | -3.88 | 3,477.95 | 1,410,452 | 1.63 | 519,731 | 2.28 | 10.50 | 1.16 |
| 14 | 05-May | 200.00 | 211.80 | 197.37 | 206.13 | 205.95 | 5.14 | 3,618.20 | 3,077,489 | 3.55 | 671,166 | 2.94 | 13.82 | 1.49 |
| 15 | 02-May | 198.00 | 201.45 | 195.25 | 196.06 | 197.89 | -0.84 | 3,441.44 | 1,093,436 | 1.26 | 333,169 | 1.46 | 6.59 | 0.74 |
| 16 | 30-Apr | 205.00 | 205.69 | 196.00 | 197.73 | 200.08 | -3.87 | 3,470.75 | 1,054,497 | 1.22 | 480,692 | 2.11 | 9.62 | 1.07 |
| 17 | 29-Apr | 206.66 | 212.40 | 204.60 | 205.69 | 207.62 | 0.00 | 3,610.48 | 978,465 | 1.13 | 281,071 | 1.23 | 5.84 | 0.63 |
| 18 | 28-Apr | 204.00 | 208.63 | 202.50 | 205.69 | 206.17 | -1.16 | 3,610.48 | 1,171,996 | 1.35 | 352,190 | 1.54 | 7.26 | 0.78 |
| 19 | 25-Apr | 218.20 | 219.42 | 205.29 | 208.10 | 209.91 | -4.89 | 3,652.78 | 1,738,649 | 2.01 | 536,783 | 2.35 | 11.27 | 1.20 |
| 20 | 24-Apr | 222.00 | 224.70 | 218.10 | 218.81 | 220.64 | -1.43 | 3,840.77 | 960,017 | 1.11 | 388,254 | 1.70 | 8.57 | 0.86 |
| 21 | 23-Apr | 222.68 | 225.50 | 216.61 | 221.98 | 221.14 | 0.30 | 3,896.41 | 1,472,386 | 1.70 | 428,181 | 1.88 | 9.47 | 0.95 |
| 22 | 22-Apr | 221.00 | 225.89 | 218.23 | 221.31 | 222.63 | 0.59 | 3,884.65 | 1,630,236 | 1.88 | 476,024 | 2.09 | 10.60 | 1.06 |
| 23 | 21-Apr | 216.90 | 221.84 | 216.50 | 220.01 | 219.77 | 1.39 | 3,861.84 | 1,231,728 | 1.42 | 442,217 | 1.94 | 9.72 | 0.98 |
| 24 | 17-Apr | 216.10 | 218.84 | 215.13 | 216.99 | 216.92 | -0.06 | 3,808.83 | 945,630 | 1.09 | 302,766 | 1.33 | 6.57 | 0.67 |
| 25 | 16-Apr | 213.00 | 219.30 | 212.50 | 217.12 | 216.07 | 2.30 | 3,811.11 | 1,387,168 | 1.60 | 360,389 | 1.58 | 7.79 | 0.80 |
| 26 | 15-Apr | 210.00 | 214.95 | 208.01 | 212.24 | 212.68 | 3.33 | 3,725.45 | 1,269,298 | 1.46 | 413,943 | 1.81 | 8.80 | 1.01 |
| 27 | 11-Apr | 205.15 | 208.40 | 203.30 | 205.41 | 205.38 | 2.39 | 3,605.56 | 1,439,937 | 1.66 | 428,026 | 1.88 | 8.79 | 1.04 |
| 28 | 09-Apr | 207.00 | 207.99 | 199.66 | 200.62 | 202.11 | -3.42 | 3,521.48 | 1,118,855 | 1.29 | 355,196 | 1.56 | 7.18 | 0.87 |
| 29 | 08-Apr | 210.84 | 212.00 | 202.42 | 207.73 | 206.40 | 3.37 | 3,646.28 | 1,231,159 | 1.42 | 228,264 | 1.00 | 4.71 | 0.56 |
| 30 | 07-Apr | 182.00 | 204.50 | 182.00 | 200.95 | 197.38 | -5.09 | 3,527.28 | 2,748,813 | 3.17 | 710,290 | 3.11 | 14.02 | 1.73 |
| 31 | 04-Apr | 222.99 | 223.98 | 209.15 | 211.72 | 214.48 | -5.29 | 3,716.32 | 2,000,725 | 2.31 | 660,182 | 2.89 | 14.16 | 1.61 |
| 32 | 03-Apr | 219.00 | 226.49 | 218.81 | 223.55 | 223.69 | 0.00 | 3,923.97 | 1,546,231 | 1.78 | 356,197 | 1.56 | 7.97 | 0.87 |
| 33 | 02-Apr | 221.00 | 224.83 | 215.13 | 223.56 | 220.08 | 2.25 | 3,924.15 | 1,772,848 | 2.05 | 370,885 | 1.62 | 8.16 | 0.90 |
| 34 | 01-Apr | 219.05 | 224.64 | 217.93 | 218.63 | 220.39 | -1.52 | 3,837.61 | 1,398,179 | 1.61 | 407,457 | 1.79 | 8.98 | 0.99 |
| 35 | 28-Mar | 227.00 | 232.20 | 220.25 | 222.01 | 225.74 | -1.64 | 3,896.94 | 2,029,591 | 2.34 | 646,451 | 2.83 | 14.59 | 1.58 |
| 36 | 27-Mar | 214.00 | 227.00 | 212.02 | 225.72 | 221.07 | 4.50 | 3,962.06 | 3,562,182 | 4.11 | 1,036,282 | 4.54 | 22.91 | 2.53 |
| 37 | 26-Mar | 222.00 | 225.70 | 214.25 | 215.99 | 220.22 | -2.54 | 3,791.27 | 2,448,090 | 2.82 | 759,140 | 3.33 | 16.72 | 1.85 |
| 38 | 25-Mar | 229.80 | 233.40 | 217.61 | 221.62 | 223.35 | -2.98 | 3,890.10 | 3,172,971 | 3.66 | 965,819 | 4.23 | 21.57 | 2.36 |
| 39 | 24-Mar | 220.99 | 231.90 | 220.17 | 228.43 | 226.95 | 5.26 | 4,009.63 | 4,540,256 | 5.24 | 1,216,001 | 5.33 | 27.60 | 2.97 |
| 40 | 21-Mar | 211.00 | 222.80 | 209.70 | 217.02 | 217.42 | 3.11 | 3,809.35 | 3,889,587 | 4.49 | 942,478 | 4.13 | 20.49 | 2.30 |
| 41 | 20-Mar | 213.73 | 215.80 | 207.45 | 210.48 | 211.36 | 0.00 | 3,694.56 | 2,227,605 | 2.57 | 711,989 | 3.12 | 15.05 | 1.74 |
| 42 | 19-Mar | 203.30 | 212.40 | 203.30 | 210.48 | 209.25 | 4.10 | 3,694.56 | 3,675,605 | 4.24 | 844,684 | 3.70 | 17.68 | 2.06 |
| 43 | 18-Mar | 193.84 | 204.15 | 193.05 | 202.19 | 199.48 | 5.43 | 3,549.04 | 3,323,499 | 3.83 | 775,304 | 3.40 | 15.47 | 1.89 |
| 44 | 17-Mar | 197.00 | 198.19 | 191.00 | 191.77 | 193.86 | -1.84 | 3,366.14 | 1,812,680 | 2.09 | 568,297 | 2.49 | 11.02 | 1.39 |
| 45 | 13-Mar | 200.50 | 201.50 | 194.50 | 195.36 | 197.59 | -1.50 | 3,429.15 | 1,598,000 | 1.84 | 472,920 | 2.07 | 9.34 | 1.15 |
| 46 | 12-Mar | 200.05 | 203.40 | 196.03 | 198.34 | 199.65 | -0.80 | 3,481.46 | 1,978,030 | 2.28 | 412,727 | 1.81 | 8.24 | 1.01 |
| 47 | 11-Mar | 196.00 | 203.00 | 191.30 | 199.94 | 197.89 | -1.01 | 3,509.55 | 2,407,805 | 2.78 | 484,103 | 2.12 | 9.58 | 1.18 |
| 48 | 10-Mar | 208.95 | 211.90 | 200.00 | 201.97 | 203.76 | -3.01 | 3,545.18 | 2,704,427 | 3.12 | 911,463 | 3.99 | 18.57 | 2.22 |
| 49 | 07-Mar | 206.00 | 216.96 | 205.35 | 208.23 | 211.32 | 0.29 | 3,655.06 | 4,454,560 | 5.14 | 833,135 | 3.65 | 17.61 | 2.03 |
| 50 | 06-Mar | 214.38 | 216.89 | 206.15 | 207.62 | 210.73 | -1.26 | 3,644.35 | 3,085,670 | 3.56 | 771,765 | 3.38 | 16.26 | 1.88 |
| 51 | 05-Mar | 205.05 | 212.67 | 203.43 | 210.28 | 209.45 | 2.25 | 3,691.04 | 3,620,555 | 4.18 | 645,773 | 2.83 | 13.53 | 1.58 |
| 52 | 04-Mar | 191.00 | 210.45 | 189.67 | 205.65 | 204.42 | 4.98 | 3,609.77 | 7,640,155 | 8.81 | 1,071,604 | 4.69 | 21.91 | 2.61 |
| 53 | 03-Mar | 209.88 | 209.88 | 187.10 | 195.90 | 193.84 | -5.29 | 3,438.63 | 6,828,576 | 7.88 | 1,107,715 | 4.85 | 21.47 | 2.70 |
| 54 | 28-Feb | 195.70 | 210.45 | 195.10 | 206.85 | 201.72 | 2.48 | 3,630.84 | 5,509,649 | 6.36 | 921,443 | 4.04 | 18.59 | 2.25 |
| 55 | 27-Feb | 215.00 | 215.00 | 196.50 | 201.85 | 205.15 | -8.75 | 3,543.07 | 6,867,281 | 7.92 | 1,989,178 | 8.71 | 40.81 | 4.85 |
| 56 | 25-Feb | 227.00 | 231.80 | 216.10 | 221.20 | 222.14 | -3.78 | 3,882.72 | 5,406,873 | 6.24 | 1,475,501 | 6.46 | 32.78 | 3.60 |
| 57 | 24-Feb | 230.00 | 233.45 | 226.55 | 229.90 | 229.72 | -2.02 | 4,035.43 | 1,865,866 | 2.15 | 439,781 | 1.93 | 10.10 | 1.07 |
| 58 | 21-Feb | 240.00 | 250.90 | 233.00 | 234.65 | 241.51 | -3.24 | 4,118.81 | 2,973,439 | 3.43 | 658,140 | 2.88 | 15.89 | 1.61 |
| 59 | 20-Feb | 239.50 | 246.95 | 236.05 | 242.50 | 243.20 | 0.81 | 4,256.60 | 2,251,781 | 2.60 | 481,380 | 2.11 | 11.71 | 1.17 |
| 60 | 19-Feb | 234.80 | 249.50 | 231.20 | 240.55 | 243.37 | 1.86 | 4,222.37 | 3,679,925 | 4.24 | 569,866 | 2.50 | 13.87 | 1.39 |
| 61 | 18-Feb | 238.40 | 239.00 | 227.50 | 236.15 | 232.60 | -0.59 | 4,145.14 | 2,857,241 | 3.30 | 326,926 | 1.43 | 7.60 | 0.80 |
| 62 | 17-Feb | 227.00 | 239.30 | 221.35 | 237.55 | 232.06 | 3.82 | 4,169.72 | 6,018,467 | 6.94 | 822,339 | 3.60 | 19.08 | 2.01 |
| 63 | 14-Feb | 243.65 | 243.65 | 227.50 | 228.80 | 232.68 | -6.23 | 4,016.13 | 3,885,902 | 4.48 | 873,590 | 3.83 | 20.33 | 2.13 |
| 64 | 13-Feb | 255.00 | 255.00 | 241.50 | 244.00 | 247.31 | -2.32 | 4,282.00 | 3,797,377 | 4.38 | 499,052 | 2.19 | 12.34 | 1.22 |
| 65 | 12-Feb | 247.00 | 254.65 | 228.35 | 249.80 | 244.12 | 1.79 | 4,384.74 | 6,292,937 | 7.26 | 618,789 | 2.71 | 15.11 | 1.51 |
| 66 | 11-Feb | 259.50 | 259.50 | 242.05 | 245.40 | 247.60 | -5.69 | 4,307.51 | 3,171,530 | 3.66 | 675,038 | 2.96 | 16.71 | 1.65 |
| 67 | 10-Feb | 278.80 | 278.80 | 257.15 | 260.20 | 264.62 | -6.69 | 4,567.29 | 3,980,959 | 4.59 | 778,031 | 3.41 | 20.59 | 1.90 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA