| Macro-sector: Utilities | Band: 10 | High52 Price: 306.4 | Mkt_Cap Category: Micro-Cap |
| Sector: Utilities | Lot Size: 1 | High52 Date: 18-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10; VWAP21: 150.36 | Low52 Price: 134.71 | Barrier: 166.8; Drift%: -1.07 |
| Basic Industry: Water Supply & Management | Total Equity: 175,530,000 | Low52 Date: 09-Mar-2026 | SHP: 70.13 / 0.4 / 1.03 / 28.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 116 | ||||
| High/Low Price | Quarter: 339.85 / 187.1 | Month: 226.4 / 191.12 | Week: 166.9 / 157.6 | Day: 169.7 / 164.0 | Sis67: 76 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 166.00 | 169.70 | 164.00 | 165.04 | 166.48 | -1.20 | 2,896.95 | 1,099,621 | 4.20 | 306,984 | 2.68 | 5.11 | 61 |
| 2 | 06-Apr | 168.25 | 171.59 | 163.41 | 167.05 | 166.95 | -0.64 | 2,932.23 | 2,103,249 | 8.03 | 437,295 | 3.82 | 7.30 | 88 |
| 3 | 02-Apr | 155.47 | 169.39 | 155.47 | 168.12 | 163.64 | 2.78 | 2,951.01 | 8,678,727 | 33.13 | 867,416 | 7.58 | 14.19 | 174 |
| 4 | 01-Apr | 147.00 | 166.80 | 146.16 | 163.57 | 161.15 | 16.51 | 2,871.14 | 25,012,765 | 95.49 | 1,573,063 | 13.74 | 25.35 | 315 |
| 5 | 30-Mar | 143.13 | 146.90 | 139.00 | 140.39 | 142.48 | 1.73 | 2,464.27 | 5,841,937 | 22.30 | 1,020,316 | 8.91 | 14.54 | 204 |
| 6 | 27-Mar | 146.00 | 146.50 | 137.40 | 138.00 | 140.86 | -5.92 | 2,422.00 | 1,619,393 | 6.18 | 798,488 | 6.97 | 11.25 | 160 |
| 7 | 25-Mar | 146.40 | 152.69 | 145.55 | 146.69 | 149.11 | 0.95 | 2,574.85 | 1,167,466 | 4.46 | 500,591 | 4.37 | 7.46 | 100 |
| 8 | 24-Mar | 146.00 | 146.90 | 141.21 | 145.31 | 144.33 | 2.42 | 2,550.63 | 997,398 | 3.81 | 382,878 | 3.34 | 5.53 | 77 |
| 9 | 23-Mar | 146.00 | 146.01 | 139.38 | 141.88 | 141.64 | -4.04 | 2,490.42 | 1,226,439 | 4.68 | 461,894 | 4.03 | 6.54 | 93 |
| 10 | 20-Mar | 147.95 | 153.20 | 147.07 | 147.86 | 149.80 | 1.36 | 2,595.39 | 951,340 | 3.63 | 302,015 | 2.64 | 4.52 | 60 |
| 11 | 19-Mar | 150.00 | 150.00 | 145.31 | 145.88 | 147.70 | -4.46 | 2,560.63 | 959,595 | 3.66 | 407,319 | 3.56 | 6.02 | 82 |
| 12 | 18-Mar | 146.50 | 153.97 | 146.50 | 152.69 | 151.58 | 4.60 | 2,680.17 | 1,270,441 | 4.85 | 371,068 | 3.24 | 5.62 | 74 |
| 13 | 17-Mar | 146.42 | 147.42 | 144.13 | 145.98 | 146.02 | 0.50 | 2,562.39 | 652,077 | 2.49 | 217,683 | 1.90 | 3.18 | 44 |
| 14 | 16-Mar | 152.04 | 152.05 | 142.72 | 145.26 | 145.67 | -4.46 | 2,549.75 | 1,265,292 | 4.83 | 456,287 | 3.99 | 6.65 | 91 |
| 15 | 13-Mar | 157.60 | 159.00 | 151.01 | 152.04 | 153.92 | -4.96 | 2,668.76 | 1,693,883 | 6.47 | 481,440 | 4.21 | 7.41 | 96 |
| 16 | 12-Mar | 156.28 | 170.00 | 151.74 | 159.98 | 164.13 | 4.51 | 2,808.13 | 24,106,180 | 92.03 | 1,251,334 | 10.93 | 20.54 | 251 |
| 17 | 11-Mar | 155.00 | 165.00 | 150.31 | 153.08 | 159.25 | 8.15 | 2,687.01 | 14,968,247 | 57.14 | 1,574,153 | 13.75 | 25.07 | 315 |
| 18 | 10-Mar | 138.51 | 142.30 | 137.28 | 141.55 | 139.25 | 3.22 | 2,484.63 | 822,258 | 3.14 | 457,691 | 4.00 | 6.37 | 92 |
| 19 | 09-Mar | 140.00 | 140.00 | 134.71 | 137.14 | 136.92 | -2.72 | 2,407.22 | 674,492 | 2.57 | 337,746 | 2.95 | 4.62 | 68 |
| 20 | 06-Mar | 142.58 | 147.99 | 140.50 | 140.98 | 143.19 | -2.31 | 2,474.62 | 739,275 | 2.82 | 375,768 | 3.28 | 5.38 | 75 |
| 21 | 05-Mar | 145.10 | 146.93 | 141.10 | 144.32 | 143.39 | 0.51 | 2,533.25 | 740,561 | 2.83 | 334,492 | 2.92 | 4.80 | 67 |
| 22 | 04-Mar | 149.33 | 149.62 | 142.70 | 143.59 | 145.70 | -5.90 | 2,520.44 | 1,002,106 | 3.83 | 495,956 | 4.33 | 7.23 | 99 |
| 23 | 02-Mar | 150.00 | 154.90 | 150.00 | 152.59 | 152.50 | -3.45 | 2,678.41 | 797,492 | 3.04 | 397,009 | 3.47 | 6.05 | 80 |
| 24 | 27-Feb | 159.90 | 160.55 | 157.60 | 158.05 | 158.61 | -1.26 | 2,774.25 | 360,412 | 1.38 | 158,974 | 1.39 | 2.52 | 32 |
| 25 | 26-Feb | 160.09 | 163.50 | 159.25 | 160.07 | 161.31 | 0.69 | 2,809.71 | 484,815 | 1.85 | 189,599 | 1.66 | 3.06 | 38 |
| 26 | 25-Feb | 161.69 | 162.49 | 158.00 | 158.98 | 159.78 | -0.89 | 2,790.58 | 330,500 | 1.26 | 163,117 | 1.42 | 2.61 | 33 |
| 27 | 24-Feb | 164.00 | 164.00 | 159.05 | 160.41 | 160.29 | -1.88 | 2,815.68 | 501,172 | 1.91 | 261,348 | 2.28 | 4.19 | 52 |
| 28 | 23-Feb | 163.00 | 166.90 | 161.14 | 163.48 | 164.43 | 1.58 | 2,869.56 | 651,008 | 2.49 | 232,665 | 2.03 | 3.83 | 47 |
| 29 | 20-Feb | 161.26 | 164.30 | 160.10 | 160.93 | 162.20 | -0.85 | 2,824.80 | 528,711 | 2.02 | 191,783 | 1.68 | 3.11 | 38 |
| 30 | 19-Feb | 166.90 | 166.90 | 161.20 | 162.31 | 163.95 | -1.96 | 2,849.03 | 324,495 | 1.24 | 181,442 | 1.58 | 2.97 | 36 |
| 31 | 18-Feb | 163.65 | 167.09 | 163.00 | 165.56 | 164.87 | 1.46 | 2,906.07 | 491,127 | 1.87 | 204,896 | 1.79 | 3.38 | 41 |
| 32 | 17-Feb | 160.78 | 165.59 | 160.70 | 163.18 | 163.85 | 1.49 | 2,864.30 | 691,077 | 2.64 | 282,176 | 2.46 | 4.62 | 57 |
| 33 | 16-Feb | 166.00 | 167.00 | 159.00 | 160.78 | 161.70 | -3.73 | 2,822.17 | 1,135,892 | 4.34 | 511,507 | 4.47 | 8.27 | 102 |
| 34 | 13-Feb | 169.52 | 169.79 | 165.00 | 167.01 | 166.79 | -1.48 | 2,931.53 | 729,175 | 2.78 | 365,362 | 3.19 | 6.09 | 73 |
| 35 | 12-Feb | 173.99 | 173.99 | 168.50 | 169.52 | 170.60 | -1.89 | 2,975.58 | 429,396 | 1.64 | 220,588 | 1.93 | 3.76 | 44 |
| 36 | 11-Feb | 174.45 | 175.80 | 172.01 | 172.78 | 173.17 | -0.86 | 3,032.81 | 710,816 | 2.71 | 313,216 | 2.74 | 5.42 | 63 |
| 37 | 10-Feb | 177.51 | 182.39 | 172.30 | 174.28 | 177.21 | -1.91 | 3,059.14 | 1,529,425 | 5.84 | 620,364 | 5.42 | 10.99 | 124 |
| 38 | 09-Feb | 181.77 | 194.58 | 171.80 | 177.67 | 184.09 | -1.93 | 3,118.64 | 2,991,463 | 11.42 | 927,552 | 8.10 | 17.08 | 186 |
| 39 | 06-Feb | 179.65 | 184.50 | 177.25 | 181.17 | 181.44 | 0.84 | 3,180.08 | 607,428 | 2.32 | 172,221 | 1.50 | 3.12 | 35 |
| 40 | 05-Feb | 184.77 | 184.77 | 178.35 | 179.66 | 180.75 | -1.81 | 3,153.57 | 326,872 | 1.25 | 137,311 | 1.20 | 2.48 | 28 |
| 41 | 04-Feb | 180.50 | 184.32 | 177.57 | 182.97 | 180.57 | 1.11 | 3,211.67 | 545,186 | 2.08 | 232,306 | 2.03 | 4.19 | 47 |
| 42 | 03-Feb | 181.10 | 181.99 | 176.01 | 180.97 | 179.07 | 4.86 | 3,176.57 | 774,752 | 2.96 | 303,494 | 2.65 | 5.43 | 61 |
| 43 | 02-Feb | 171.95 | 175.00 | 166.20 | 172.59 | 169.49 | 0.37 | 3,029.47 | 638,563 | 2.44 | 253,214 | 2.21 | 4.29 | 51 |
| 44 | 01-Feb | 181.87 | 184.75 | 170.15 | 171.96 | 177.44 | -4.72 | 3,018.41 | 667,052 | 2.55 | 211,486 | 1.85 | 3.75 | 43 |
| 45 | 30-Jan | 175.00 | 182.20 | 172.50 | 180.48 | 179.32 | 2.09 | 3,167.97 | 432,249 | 1.65 | 146,748 | 1.28 | 2.63 | 30 |
| 46 | 29-Jan | 179.80 | 179.80 | 173.91 | 176.78 | 176.88 | -0.52 | 3,103.02 | 742,369 | 2.83 | 360,632 | 3.15 | 6.38 | 73 |
| 47 | 28-Jan | 167.40 | 180.00 | 167.00 | 177.70 | 173.27 | 6.59 | 3,119.17 | 673,449 | 2.57 | 246,745 | 2.16 | 4.28 | 50 |
| 48 | 27-Jan | 171.79 | 171.81 | 163.21 | 166.71 | 166.55 | -2.37 | 2,926.26 | 745,363 | 2.85 | 319,980 | 2.79 | 5.33 | 65 |
| 49 | 23-Jan | 177.60 | 177.66 | 169.00 | 170.75 | 172.08 | -2.91 | 2,997.17 | 423,745 | 1.62 | 202,119 | 1.77 | 3.48 | 41 |
| 50 | 22-Jan | 172.00 | 178.99 | 168.64 | 175.86 | 172.61 | 4.81 | 3,086.87 | 829,760 | 3.17 | 361,646 | 3.16 | 6.24 | 73 |
| 51 | 21-Jan | 172.01 | 175.37 | 166.28 | 167.79 | 170.61 | -3.48 | 2,945.22 | 967,228 | 3.69 | 360,631 | 3.15 | 6.15 | 73 |
| 52 | 20-Jan | 183.95 | 183.96 | 172.01 | 173.84 | 177.94 | -4.83 | 3,051.41 | 857,662 | 3.27 | 369,406 | 3.23 | 6.57 | 75 |
| 53 | 19-Jan | 186.21 | 186.51 | 182.00 | 182.67 | 183.89 | -2.30 | 3,206.41 | 383,903 | 1.47 | 191,703 | 1.67 | 3.53 | 39 |
| 54 | 16-Jan | 187.79 | 189.14 | 186.34 | 186.97 | 187.81 | -0.10 | 3,281.88 | 290,869 | 1.11 | 143,681 | 1.25 | 2.70 | 29 |
| 55 | 14-Jan | 190.50 | 190.50 | 186.54 | 187.16 | 187.55 | -1.14 | 3,285.22 | 318,702 | 1.22 | 159,575 | 1.39 | 2.99 | 32 |
| 56 | 13-Jan | 186.00 | 193.34 | 186.00 | 189.32 | 190.95 | 2.31 | 3,323.13 | 944,633 | 3.61 | 269,937 | 2.36 | 5.15 | 55 |
| 57 | 12-Jan | 188.00 | 188.00 | 181.11 | 185.04 | 184.39 | -2.19 | 3,248.01 | 818,699 | 3.13 | 343,955 | 3.00 | 6.34 | 69 |
| 58 | 09-Jan | 193.00 | 194.46 | 188.31 | 189.19 | 190.76 | -2.42 | 3,320.85 | 616,609 | 2.35 | 294,994 | 2.58 | 5.63 | 60 |
| 59 | 08-Jan | 199.99 | 200.00 | 193.21 | 193.89 | 195.92 | -2.96 | 3,403.35 | 567,757 | 2.17 | 308,043 | 2.69 | 6.04 | 62 |
| 60 | 07-Jan | 200.10 | 201.69 | 198.91 | 199.81 | 200.09 | -0.52 | 3,507.26 | 261,947 | 1.00 | 139,100 | 1.21 | 2.78 | 28 |
| 61 | 06-Jan | 202.71 | 203.85 | 200.10 | 200.86 | 201.15 | -0.91 | 3,525.70 | 303,015 | 1.16 | 172,996 | 1.51 | 3.48 | 35 |
| 62 | 05-Jan | 206.00 | 207.95 | 201.61 | 202.71 | 203.10 | -1.95 | 3,558.17 | 466,052 | 1.78 | 250,527 | 2.19 | 5.09 | 51 |
| 63 | 02-Jan | 203.48 | 207.71 | 202.31 | 206.75 | 206.07 | 1.61 | 3,629.08 | 414,384 | 1.58 | 203,666 | 1.78 | 4.20 | 41 |
| 64 | 01-Jan | 206.00 | 206.99 | 202.83 | 203.48 | 204.62 | -1.18 | 3,571.68 | 288,522 | 1.10 | 127,841 | 1.12 | 2.62 | 26 |
| 65 | 31-Dec | 203.50 | 206.60 | 203.50 | 205.91 | 205.26 | 1.25 | 3,614.34 | 316,792 | 1.21 | 139,037 | 1.21 | 2.85 | 28 |
| 66 | 30-Dec | 203.44 | 205.30 | 201.46 | 203.36 | 203.56 | -0.04 | 3,569.58 | 276,188 | 1.05 | 114,490 | 1.00 | 2.33 | 23 |
| 67 | 29-Dec | 207.02 | 208.98 | 203.00 | 203.44 | 205.55 | -1.73 | 3,570.98 | 436,965 | 1.67 | 202,114 | 1.77 | 4.15 | 41 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA SATTVAENGG