| Macro-sector: Utilities | Band: 20 | High52 Price: 279.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Utilities | Lot Size: 1 | High52 Date: 03-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10; VWAP21: 145.12 | Low52 Price: 104.0 | Barrier: 146.9; Drift%: -1.56 |
| Basic Industry: Other Utilities | Total Equity: 401,492,045 | Low52 Date: 09-Apr-2025 | SHP: 56.12 / 8.97 / 1.52 / 33.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 90 | ||||
| High/Low Price | Quarter: 180.3 / 109.1 | Month: 222.99 / 187.07 | Week: 185.53 / 167.2 | Day: 148.25 / 142.69 | Sis67: 49 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 144.14 | 148.25 | 142.69 | 144.64 | 146.03 | -1.27 | 5,807.18 | 1,011,724 | 2.58 | 231,209 | 1.53 | 3.38 | 17 |
| 2 | 06-Apr | 143.88 | 147.20 | 140.45 | 146.50 | 144.27 | 1.33 | 5,881.86 | 1,022,661 | 2.60 | 226,991 | 1.50 | 3.27 | 17 |
| 3 | 02-Apr | 140.00 | 145.54 | 135.80 | 144.58 | 140.51 | 0.13 | 5,804.77 | 1,181,619 | 3.01 | 316,861 | 2.09 | 4.45 | 24 |
| 4 | 01-Apr | 140.00 | 146.90 | 140.00 | 144.39 | 144.00 | 6.20 | 5,797.14 | 1,797,035 | 4.57 | 641,944 | 4.23 | 9.00 | 48 |
| 5 | 30-Mar | 138.00 | 141.26 | 134.47 | 135.96 | 137.30 | -2.36 | 5,458.69 | 3,327,891 | 8.47 | 1,727,627 | 11.40 | 23.72 | 129 |
| 6 | 27-Mar | 145.00 | 145.00 | 137.20 | 139.25 | 140.06 | -4.51 | 5,590.78 | 2,771,019 | 7.05 | 1,062,152 | 7.01 | 14.88 | 85 |
| 7 | 25-Mar | 139.15 | 147.18 | 139.15 | 145.82 | 144.92 | 5.01 | 5,854.56 | 3,178,740 | 8.09 | 1,367,279 | 9.02 | 19.81 | 110 |
| 8 | 24-Mar | 140.50 | 140.84 | 133.21 | 138.86 | 137.67 | 2.85 | 5,575.12 | 6,213,205 | 15.81 | 2,190,385 | 14.45 | 30.16 | 176 |
| 9 | 23-Mar | 150.00 | 150.00 | 132.58 | 135.01 | 139.24 | -10.23 | 5,420.54 | 7,985,948 | 20.33 | 1,638,950 | 10.81 | 22.82 | 131 |
| 10 | 20-Mar | 141.49 | 164.73 | 141.40 | 150.40 | 157.47 | 7.21 | 6,038.44 | 69,053,350 | 175.76 | 3,996,119 | 26.36 | 62.93 | 321 |
| 11 | 19-Mar | 141.90 | 143.99 | 139.50 | 140.28 | 142.10 | -3.01 | 5,632.13 | 689,048 | 1.75 | 364,888 | 2.41 | 5.19 | 29 |
| 12 | 18-Mar | 140.15 | 147.20 | 140.15 | 144.64 | 144.46 | 3.78 | 5,807.18 | 1,363,128 | 3.47 | 619,210 | 4.08 | 8.95 | 50 |
| 13 | 17-Mar | 141.11 | 142.79 | 137.36 | 139.37 | 139.93 | -1.23 | 5,595.59 | 998,878 | 2.54 | 472,662 | 3.12 | 6.61 | 38 |
| 14 | 16-Mar | 143.50 | 146.39 | 139.27 | 141.11 | 142.15 | -1.99 | 5,665.45 | 1,680,614 | 4.28 | 1,084,653 | 7.15 | 15.42 | 87 |
| 15 | 13-Mar | 150.74 | 150.74 | 142.50 | 143.97 | 145.38 | -4.97 | 5,780.28 | 1,385,206 | 3.53 | 828,979 | 5.47 | 12.05 | 66 |
| 16 | 12-Mar | 150.11 | 154.50 | 146.20 | 151.50 | 151.28 | 0.93 | 6,082.60 | 1,222,390 | 3.11 | 382,642 | 2.52 | 5.79 | 31 |
| 17 | 11-Mar | 147.00 | 155.50 | 147.00 | 150.11 | 152.26 | 2.12 | 6,026.80 | 985,341 | 2.51 | 437,066 | 2.88 | 6.65 | 35 |
| 18 | 10-Mar | 148.01 | 151.71 | 146.00 | 147.00 | 147.64 | -0.45 | 5,901.00 | 935,400 | 2.38 | 508,603 | 3.35 | 7.51 | 41 |
| 19 | 09-Mar | 146.50 | 148.59 | 142.01 | 147.67 | 145.27 | -2.68 | 5,928.83 | 624,950 | 1.59 | 259,332 | 1.71 | 3.77 | 21 |
| 20 | 06-Mar | 152.75 | 157.40 | 150.24 | 151.74 | 153.75 | -0.66 | 6,092.24 | 1,695,448 | 4.32 | 1,211,892 | 7.99 | 18.63 | 97 |
| 21 | 05-Mar | 152.22 | 154.40 | 148.87 | 152.75 | 151.92 | 0.35 | 6,132.79 | 1,143,507 | 2.91 | 481,430 | 3.18 | 7.31 | 39 |
| 22 | 04-Mar | 160.00 | 160.00 | 150.50 | 152.22 | 153.20 | -6.18 | 6,111.51 | 1,552,951 | 3.95 | 779,756 | 5.14 | 11.95 | 63 |
| 23 | 02-Mar | 160.66 | 166.35 | 160.60 | 162.25 | 163.42 | -4.06 | 6,514.21 | 912,828 | 2.32 | 384,907 | 2.54 | 6.29 | 31 |
| 24 | 27-Feb | 172.04 | 174.20 | 167.20 | 169.12 | 169.87 | -1.21 | 6,790.03 | 942,513 | 2.40 | 514,023 | 3.39 | 8.73 | 41 |
| 25 | 26-Feb | 174.44 | 174.90 | 170.11 | 171.20 | 172.01 | -1.41 | 6,873.54 | 406,514 | 1.03 | 235,163 | 1.55 | 4.05 | 19 |
| 26 | 25-Feb | 176.00 | 181.00 | 172.50 | 173.64 | 174.86 | -1.21 | 6,971.51 | 626,397 | 1.59 | 293,082 | 1.93 | 5.12 | 24 |
| 27 | 24-Feb | 176.25 | 178.00 | 171.53 | 175.76 | 174.84 | -0.66 | 7,056.62 | 555,351 | 1.41 | 233,081 | 1.54 | 4.08 | 19 |
| 28 | 23-Feb | 183.00 | 185.53 | 174.23 | 176.92 | 178.52 | -2.54 | 7,103.20 | 964,326 | 2.45 | 390,096 | 2.57 | 6.96 | 31 |
| 29 | 20-Feb | 182.90 | 184.09 | 178.55 | 181.53 | 181.48 | 0.46 | 7,288.29 | 1,276,986 | 3.25 | 530,126 | 3.50 | 9.62 | 43 |
| 30 | 19-Feb | 176.00 | 187.42 | 176.00 | 180.70 | 182.74 | 3.25 | 7,254.96 | 5,350,689 | 13.62 | 1,114,500 | 7.35 | 20.37 | 89 |
| 31 | 18-Feb | 171.04 | 177.80 | 169.76 | 175.01 | 173.93 | 2.32 | 7,026.51 | 825,518 | 2.10 | 327,921 | 2.16 | 5.70 | 26 |
| 32 | 17-Feb | 172.90 | 174.50 | 167.40 | 171.04 | 171.65 | 0.12 | 6,867.12 | 887,201 | 2.26 | 413,263 | 2.73 | 7.09 | 33 |
| 33 | 16-Feb | 172.00 | 177.39 | 161.73 | 170.84 | 169.74 | -0.12 | 6,859.09 | 2,692,717 | 6.85 | 709,122 | 4.68 | 12.04 | 57 |
| 34 | 13-Feb | 176.10 | 176.98 | 169.40 | 171.04 | 171.72 | -2.87 | 6,867.12 | 473,106 | 1.20 | 223,885 | 1.48 | 3.84 | 18 |
| 35 | 12-Feb | 177.00 | 180.99 | 175.16 | 176.10 | 177.43 | -0.60 | 7,070.27 | 588,626 | 1.50 | 195,285 | 1.29 | 3.46 | 16 |
| 36 | 11-Feb | 179.70 | 179.70 | 174.00 | 177.17 | 176.34 | -0.80 | 7,113.23 | 995,670 | 2.53 | 693,448 | 4.57 | 12.23 | 56 |
| 37 | 10-Feb | 182.50 | 185.80 | 177.60 | 178.59 | 181.21 | -1.74 | 7,170.25 | 478,721 | 1.22 | 259,682 | 1.71 | 4.71 | 21 |
| 38 | 09-Feb | 174.10 | 184.00 | 174.00 | 181.76 | 179.52 | 5.01 | 7,297.52 | 774,111 | 1.97 | 438,027 | 2.89 | 7.86 | 35 |
| 39 | 06-Feb | 177.00 | 177.00 | 170.60 | 173.09 | 172.87 | -2.24 | 6,949.43 | 583,785 | 1.49 | 151,606 | 1.00 | 2.62 | 12 |
| 40 | 05-Feb | 180.00 | 188.30 | 175.87 | 177.06 | 181.12 | -1.76 | 7,108.82 | 1,015,394 | 2.58 | 440,265 | 2.90 | 7.97 | 34 |
| 41 | 04-Feb | 176.81 | 183.85 | 173.80 | 180.24 | 177.77 | 1.94 | 7,236.49 | 864,554 | 2.20 | 386,537 | 2.55 | 6.87 | 30 |
| 42 | 03-Feb | 179.10 | 185.99 | 172.28 | 176.81 | 176.58 | 4.15 | 7,098.78 | 1,081,405 | 2.75 | 473,902 | 3.13 | 8.37 | 36 |
| 43 | 02-Feb | 165.51 | 171.39 | 161.86 | 169.76 | 165.87 | 2.35 | 6,815.73 | 787,358 | 2.00 | 300,843 | 1.98 | 4.99 | 23 |
| 44 | 01-Feb | 170.90 | 174.45 | 162.06 | 165.87 | 170.76 | -2.40 | 6,659.55 | 428,558 | 1.09 | 169,718 | 1.12 | 2.90 | 13 |
| 45 | 30-Jan | 164.17 | 174.90 | 162.00 | 169.95 | 170.86 | 3.68 | 6,823.36 | 1,226,619 | 3.12 | 558,145 | 3.68 | 9.54 | 43 |
| 46 | 29-Jan | 170.10 | 170.68 | 162.95 | 163.91 | 164.51 | -3.47 | 6,580.86 | 1,648,350 | 4.20 | 1,209,397 | 7.98 | 19.90 | 92 |
| 47 | 28-Jan | 162.00 | 170.70 | 162.00 | 169.81 | 166.77 | 4.86 | 6,817.74 | 1,077,707 | 2.74 | 594,697 | 3.92 | 9.92 | 45 |
| 48 | 27-Jan | 160.00 | 165.90 | 154.58 | 161.94 | 161.75 | 2.07 | 6,501.76 | 2,263,426 | 5.76 | 470,617 | 3.10 | 7.61 | 36 |
| 49 | 23-Jan | 173.50 | 177.00 | 157.43 | 158.65 | 164.70 | -8.59 | 6,369.67 | 1,774,969 | 4.52 | 664,120 | 4.38 | 10.94 | 51 |
| 50 | 22-Jan | 165.37 | 176.75 | 162.50 | 173.55 | 172.19 | 9.27 | 6,967.89 | 3,573,540 | 9.10 | 764,659 | 5.04 | 13.17 | 58 |
| 51 | 21-Jan | 172.64 | 174.01 | 153.00 | 158.83 | 160.74 | -8.00 | 6,376.90 | 4,539,119 | 11.55 | 1,905,230 | 12.57 | 30.62 | 146 |
| 52 | 20-Jan | 184.00 | 184.10 | 171.72 | 172.65 | 177.86 | -5.36 | 6,931.76 | 847,795 | 2.16 | 469,821 | 3.10 | 8.36 | 36 |
| 53 | 19-Jan | 187.95 | 188.65 | 180.50 | 182.43 | 183.52 | -3.67 | 7,324.42 | 619,400 | 1.58 | 290,169 | 1.91 | 5.33 | 22 |
| 54 | 16-Jan | 188.50 | 192.90 | 185.99 | 189.38 | 190.01 | 1.19 | 7,603.46 | 988,843 | 2.52 | 558,572 | 3.68 | 10.61 | 43 |
| 55 | 14-Jan | 184.25 | 193.51 | 184.25 | 187.15 | 189.94 | 0.04 | 7,513.92 | 630,106 | 1.60 | 199,965 | 1.32 | 3.80 | 15 |
| 56 | 13-Jan | 187.11 | 189.09 | 180.10 | 187.07 | 184.90 | 0.48 | 7,510.71 | 1,213,463 | 3.09 | 598,968 | 3.95 | 11.07 | 46 |
| 57 | 12-Jan | 186.21 | 187.04 | 178.00 | 186.18 | 183.00 | -0.02 | 7,474.98 | 781,752 | 1.99 | 331,371 | 2.19 | 6.00 | 25 |
| 58 | 09-Jan | 192.80 | 193.80 | 185.10 | 186.21 | 189.03 | -3.75 | 7,476.18 | 560,309 | 1.43 | 263,927 | 1.74 | 4.99 | 20 |
| 59 | 08-Jan | 200.89 | 200.90 | 191.50 | 193.47 | 195.81 | -3.69 | 7,767.67 | 643,364 | 1.64 | 374,317 | 2.47 | 7.33 | 29 |
| 60 | 07-Jan | 202.59 | 203.60 | 198.39 | 200.89 | 200.53 | -0.81 | 8,065.57 | 392,883 | 1.00 | 179,886 | 1.19 | 3.61 | 14 |
| 61 | 06-Jan | 205.45 | 206.70 | 200.10 | 202.53 | 203.10 | -1.56 | 8,131.42 | 553,795 | 1.41 | 237,463 | 1.57 | 4.82 | 18 |
| 62 | 05-Jan | 212.91 | 213.63 | 203.56 | 205.73 | 206.80 | -3.70 | 8,259.90 | 949,318 | 2.42 | 476,031 | 3.14 | 9.84 | 36 |
| 63 | 02-Jan | 209.90 | 215.70 | 208.46 | 213.64 | 212.97 | 2.73 | 8,577.48 | 623,536 | 1.59 | 346,668 | 2.29 | 7.38 | 26 |
| 64 | 01-Jan | 209.82 | 210.70 | 207.00 | 207.96 | 209.24 | -1.14 | 8,349.43 | 405,979 | 1.03 | 198,265 | 1.31 | 4.15 | 15 |
| 65 | 31-Dec | 206.00 | 211.65 | 206.00 | 210.35 | 209.75 | 1.61 | 8,445.39 | 560,823 | 1.43 | 287,033 | 1.89 | 6.02 | 22 |
| 66 | 30-Dec | 215.70 | 215.70 | 204.25 | 207.02 | 208.32 | -1.17 | 8,311.69 | 910,406 | 2.32 | 344,630 | 2.27 | 7.18 | 27 |
| 67 | 29-Dec | 211.72 | 213.75 | 208.40 | 209.48 | 211.26 | -1.06 | 8,410.46 | 841,817 | 2.14 | 428,818 | 2.83 | 9.06 | 33 |
Similar Stocks: INOXGREEN