| Macro-sector: Utilities | Band: 10 | High52 Price: 391.6 | Mkt_Cap Category: Others |
| Sector: Utilities | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: 246.16; Drift%: 10.68 |
| 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 / 0.65 / 3.68 / 25.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 339.85 / 187.1 | Month: 268.8 / 188.0 | Week: 245.4 / 231.27 | Day: 283.95 / 246.16 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 36.90 | 230.56 | 1,876 |
| 2 | 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 | 9.27 | 52.73 | 471 |
| 3 | 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 | 5.98 | 32.83 | 304 |
| 4 | 08-Jul | 233.02 | 235.50 | 228.01 | 229.46 | 230.70 | -1.35 | 4,027.71 | 1,198,796 | 1.42 | 440,707 | 1.93 | 10.17 | 98 |
| 5 | 07-Jul | 232.30 | 236.30 | 230.71 | 232.60 | 233.46 | 0.10 | 4,082.83 | 980,990 | 1.17 | 315,547 | 1.38 | 7.37 | 70 |
| 6 | 04-Jul | 234.00 | 236.48 | 231.27 | 232.36 | 233.43 | -0.74 | 4,078.62 | 1,303,510 | 1.55 | 481,130 | 2.11 | 11.23 | 107 |
| 7 | 03-Jul | 239.00 | 239.00 | 233.00 | 234.10 | 235.59 | -2.60 | 4,109.16 | 1,916,834 | 2.28 | 700,776 | 3.07 | 16.51 | 156 |
| 8 | 02-Jul | 244.00 | 244.37 | 237.91 | 240.35 | 240.41 | -1.15 | 4,218.86 | 2,165,658 | 2.57 | 576,385 | 2.53 | 13.86 | 128 |
| 9 | 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 | 4.85 | 26.64 | 246 |
| 10 | 30-Jun | 238.50 | 240.85 | 234.41 | 236.63 | 236.75 | -0.51 | 4,153.57 | 1,987,176 | 2.36 | 541,345 | 2.37 | 12.82 | 121 |
| 11 | 27-Jun | 236.69 | 243.60 | 234.00 | 237.85 | 238.19 | 1.04 | 4,174.98 | 4,758,043 | 5.65 | 826,288 | 3.62 | 19.68 | 184 |
| 12 | 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 | 7.95 | 43.89 | 404 |
| 13 | 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 | 17.70 | 99.69 | 900 |
| 14 | 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 | 18.08 | 98.06 | 919 |
| 15 | 23-Jun | 210.00 | 213.99 | 209.86 | 211.43 | 211.60 | -1.73 | 3,711.23 | 1,155,902 | 1.37 | 397,766 | 1.74 | 8.42 | 89 |
| 16 | 20-Jun | 210.01 | 216.25 | 208.32 | 215.15 | 212.59 | 2.00 | 3,776.53 | 1,330,436 | 1.58 | 308,271 | 1.35 | 6.55 | 69 |
| 17 | 19-Jun | 215.80 | 218.13 | 210.00 | 210.94 | 214.28 | -2.36 | 3,702.63 | 1,843,488 | 2.19 | 370,683 | 1.62 | 7.94 | 83 |
| 18 | 18-Jun | 217.00 | 218.50 | 213.90 | 216.03 | 216.24 | -0.69 | 3,791.97 | 841,665 | 1.00 | 274,397 | 1.20 | 5.93 | 61 |
| 19 | 17-Jun | 220.00 | 222.58 | 216.20 | 217.53 | 219.66 | -0.94 | 3,818.30 | 939,026 | 1.12 | 337,756 | 1.48 | 7.42 | 75 |
| 20 | 16-Jun | 218.14 | 220.50 | 213.05 | 219.59 | 216.65 | 0.21 | 3,854.46 | 1,383,766 | 1.64 | 414,802 | 1.82 | 8.99 | 92 |
| 21 | 13-Jun | 215.00 | 221.57 | 215.00 | 219.14 | 218.67 | -1.74 | 3,846.56 | 1,465,629 | 1.74 | 458,580 | 2.01 | 10.03 | 102 |
| 22 | 12-Jun | 228.71 | 229.70 | 222.20 | 223.02 | 225.05 | -2.24 | 3,914.67 | 1,475,445 | 1.75 | 518,156 | 2.27 | 11.66 | 115 |
| 23 | 11-Jun | 230.38 | 233.51 | 225.99 | 228.14 | 229.84 | -0.54 | 4,004.54 | 1,419,640 | 1.69 | 498,040 | 2.18 | 11.45 | 111 |
| 24 | 10-Jun | 231.48 | 233.05 | 228.09 | 229.39 | 230.04 | -0.29 | 4,026.48 | 1,669,957 | 1.98 | 587,702 | 2.57 | 13.52 | 131 |
| 25 | 09-Jun | 227.30 | 234.00 | 226.78 | 230.05 | 230.45 | 2.11 | 4,038.07 | 2,518,190 | 2.99 | 806,439 | 3.53 | 18.58 | 180 |
| 26 | 06-Jun | 229.47 | 231.40 | 224.00 | 225.30 | 227.45 | -1.66 | 3,954.69 | 2,132,521 | 2.53 | 826,593 | 3.62 | 18.80 | 184 |
| 27 | 05-Jun | 232.62 | 234.59 | 228.10 | 229.11 | 231.24 | -0.99 | 4,021.57 | 2,140,766 | 2.54 | 797,530 | 3.49 | 18.44 | 178 |
| 28 | 04-Jun | 232.50 | 234.29 | 228.33 | 231.39 | 230.98 | 0.05 | 4,061.59 | 1,958,276 | 2.33 | 536,673 | 2.35 | 12.40 | 120 |
| 29 | 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 | 5.05 | 26.96 | 257 |
| 30 | 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 | 7.37 | 38.68 | 375 |
| 31 | 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 | 7.20 | 39.75 | 366 |
| 32 | 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 | 11.60 | 68.19 | 590 |
| 33 | 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 | 5.42 | 31.08 | 276 |
| 34 | 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 | 7.77 | 44.14 | 395 |
| 35 | 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 | 8.07 | 44.11 | 410 |
| 36 | 23-May | 216.29 | 236.64 | 216.22 | 228.03 | 228.62 | 6.01 | 4,002.61 | 11,102,437 | 13.19 | 2,347,175 | 10.28 | 53.66 | 523 |
| 37 | 22-May | 211.11 | 219.89 | 211.00 | 215.10 | 215.43 | 2.32 | 3,775.65 | 1,739,244 | 2.07 | 520,445 | 2.28 | 11.21 | 116 |
| 38 | 21-May | 211.70 | 215.30 | 209.52 | 210.22 | 211.84 | -0.09 | 3,689.99 | 870,864 | 1.03 | 285,034 | 1.25 | 6.04 | 63 |
| 39 | 20-May | 217.99 | 218.94 | 209.80 | 210.41 | 213.38 | -2.98 | 3,693.33 | 890,902 | 1.06 | 375,705 | 1.65 | 8.02 | 84 |
| 40 | 19-May | 216.99 | 222.75 | 214.69 | 216.87 | 219.20 | 0.80 | 3,806.72 | 1,876,877 | 2.23 | 593,566 | 2.60 | 13.01 | 132 |
| 41 | 16-May | 211.59 | 216.76 | 210.72 | 215.14 | 214.29 | 1.96 | 3,776.35 | 1,695,515 | 2.01 | 557,500 | 2.44 | 11.95 | 124 |
| 42 | 15-May | 210.00 | 213.00 | 209.70 | 211.01 | 211.02 | 0.68 | 3,703.86 | 866,900 | 1.03 | 298,396 | 1.31 | 6.30 | 66 |
| 43 | 14-May | 209.00 | 214.61 | 208.45 | 209.58 | 211.22 | -0.19 | 3,678.76 | 1,418,783 | 1.69 | 481,104 | 2.11 | 10.16 | 107 |
| 44 | 13-May | 206.50 | 211.00 | 204.05 | 209.98 | 208.10 | 2.07 | 3,685.78 | 1,733,830 | 2.06 | 581,568 | 2.55 | 12.10 | 130 |
| 45 | 12-May | 201.20 | 207.32 | 199.20 | 205.72 | 204.57 | 6.76 | 3,611.00 | 1,652,781 | 1.96 | 635,972 | 2.79 | 13.01 | 142 |
| 46 | 09-May | 192.00 | 194.90 | 188.00 | 192.70 | 190.46 | -0.45 | 3,382.46 | 1,561,520 | 1.86 | 423,499 | 1.86 | 8.07 | 94 |
| 47 | 08-May | 196.82 | 202.00 | 191.94 | 193.58 | 197.91 | -1.62 | 3,397.91 | 1,338,733 | 1.59 | 340,831 | 1.49 | 6.75 | 76 |
| 48 | 07-May | 196.09 | 198.90 | 191.52 | 196.76 | 195.93 | -0.70 | 3,453.73 | 1,283,297 | 1.52 | 270,199 | 1.18 | 5.29 | 60 |
| 49 | 06-May | 207.79 | 208.80 | 197.16 | 198.14 | 201.97 | -3.88 | 3,477.95 | 1,410,452 | 1.68 | 519,731 | 2.28 | 10.50 | 116 |
| 50 | 05-May | 200.00 | 211.80 | 197.37 | 206.13 | 205.95 | 5.14 | 3,618.20 | 3,077,489 | 3.66 | 671,166 | 2.94 | 13.82 | 149 |
| 51 | 02-May | 198.00 | 201.45 | 195.25 | 196.06 | 197.89 | -0.84 | 3,441.44 | 1,093,436 | 1.30 | 333,169 | 1.46 | 6.59 | 74 |
| 52 | 30-Apr | 205.00 | 205.69 | 196.00 | 197.73 | 200.08 | -3.87 | 3,470.75 | 1,054,497 | 1.25 | 480,692 | 2.11 | 9.62 | 107 |
| 53 | 29-Apr | 206.66 | 212.40 | 204.60 | 205.69 | 207.62 | 0.00 | 3,610.48 | 978,465 | 1.16 | 281,071 | 1.23 | 5.84 | 63 |
| 54 | 28-Apr | 204.00 | 208.63 | 202.50 | 205.69 | 206.17 | -1.16 | 3,610.48 | 1,171,996 | 1.39 | 352,190 | 1.54 | 7.26 | 78 |
| 55 | 25-Apr | 218.20 | 219.42 | 205.29 | 208.10 | 209.91 | -4.89 | 3,652.78 | 1,738,649 | 2.07 | 536,783 | 2.35 | 11.27 | 120 |
| 56 | 24-Apr | 222.00 | 224.70 | 218.10 | 218.81 | 220.64 | -1.43 | 3,840.77 | 960,017 | 1.14 | 388,254 | 1.70 | 8.57 | 86 |
| 57 | 23-Apr | 222.68 | 225.50 | 216.61 | 221.98 | 221.14 | 0.30 | 3,896.41 | 1,472,386 | 1.75 | 428,181 | 1.88 | 9.47 | 95 |
| 58 | 22-Apr | 221.00 | 225.89 | 218.23 | 221.31 | 222.63 | 0.59 | 3,884.65 | 1,630,236 | 1.94 | 476,024 | 2.09 | 10.60 | 106 |
| 59 | 21-Apr | 216.90 | 221.84 | 216.50 | 220.01 | 219.77 | 1.39 | 3,861.84 | 1,231,728 | 1.46 | 442,217 | 1.94 | 9.72 | 98 |
| 60 | 17-Apr | 216.10 | 218.84 | 215.13 | 216.99 | 216.92 | -0.06 | 3,808.83 | 945,630 | 1.12 | 302,766 | 1.33 | 6.57 | 67 |
| 61 | 16-Apr | 213.00 | 219.30 | 212.50 | 217.12 | 216.07 | 2.30 | 3,811.11 | 1,387,168 | 1.65 | 360,389 | 1.58 | 7.79 | 80 |
| 62 | 15-Apr | 210.00 | 214.95 | 208.01 | 212.24 | 212.68 | 3.33 | 3,725.45 | 1,269,298 | 1.51 | 413,943 | 1.81 | 8.80 | 101 |
| 63 | 11-Apr | 205.15 | 208.40 | 203.30 | 205.41 | 205.38 | 2.39 | 3,605.56 | 1,439,937 | 1.71 | 428,026 | 1.88 | 8.79 | 104 |
| 64 | 09-Apr | 207.00 | 207.99 | 199.66 | 200.62 | 202.11 | -3.42 | 3,521.48 | 1,118,855 | 1.33 | 355,196 | 1.56 | 7.18 | 87 |
| 65 | 08-Apr | 210.84 | 212.00 | 202.42 | 207.73 | 206.40 | 3.37 | 3,646.28 | 1,231,159 | 1.46 | 228,264 | 1.00 | 4.71 | 56 |
| 66 | 07-Apr | 182.00 | 204.50 | 182.00 | 200.95 | 197.38 | -5.09 | 3,527.28 | 2,748,813 | 3.27 | 710,290 | 3.11 | 14.02 | 173 |
| 67 | 04-Apr | 222.99 | 223.98 | 209.15 | 211.72 | 214.48 | -5.29 | 3,716.32 | 2,000,725 | 2.38 | 660,182 | 2.89 | 14.16 | 161 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA