| Macro-sector: Utilities | Band: 20 | High52 Price: 224.65 | Mkt_Cap Category: Micro-Cap |
| Sector: Utilities | Lot Size: 1 | High52 Date: 13-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10; VWAP21: 154.69 | Low52 Price: 104.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Utilities | Total Equity: 367,016,789 | Low52 Date: 09-Apr-2025 | SHP: 55.93 / 8.93 / 3.72 / 31.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 65 | ||||
| High/Low Price | Quarter: 180.3 / 109.1 | Month: 187.99 / 128.0 | Week: 160.0 / 150.0 | Day: 153.5 / 149.5 | Sis67: 103 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 152.05 | 153.50 | 149.50 | 151.50 | 151.54 | -0.34 | 5,560.30 | 216,566 | 1.04 | 0 | 0.00 | 0.00 | 19 |
| 2 | 10-Jul | 153.85 | 154.10 | 151.00 | 152.02 | 152.07 | -0.35 | 5,579.39 | 1,780,007 | 8.55 | 0 | 0.00 | 0.00 | 154 |
| 3 | 09-Jul | 153.69 | 154.70 | 151.50 | 152.56 | 153.10 | -0.39 | 5,599.21 | 293,254 | 1.41 | 0 | 0.00 | 0.00 | 25 |
| 4 | 08-Jul | 151.01 | 154.90 | 151.01 | 153.16 | 152.97 | -0.49 | 5,621.23 | 279,213 | 1.34 | 0 | 0.00 | 0.00 | 24 |
| 5 | 07-Jul | 154.00 | 155.55 | 150.60 | 153.91 | 152.69 | 0.00 | 5,648.76 | 660,632 | 3.17 | 0 | 0.00 | 0.00 | 57 |
| 6 | 04-Jul | 152.80 | 157.99 | 150.30 | 153.91 | 156.00 | 0.73 | 5,648.76 | 576,837 | 2.77 | 0 | 0.00 | 0.00 | 50 |
| 7 | 03-Jul | 156.35 | 158.80 | 151.00 | 152.80 | 154.46 | -2.27 | 5,608.02 | 1,555,204 | 7.47 | 0 | 0.00 | 0.00 | 135 |
| 8 | 02-Jul | 153.32 | 158.00 | 150.00 | 156.35 | 152.50 | 1.98 | 5,738.31 | 2,348,519 | 11.27 | 0 | 0.00 | 0.00 | 204 |
| 9 | 01-Jul | 153.10 | 156.00 | 153.00 | 153.32 | 154.03 | -1.13 | 5,627.10 | 208,303 | 1.00 | 0 | 0.00 | 0.00 | 18 |
| 10 | 30-Jun | 158.00 | 160.00 | 153.90 | 155.08 | 157.31 | -1.53 | 5,691.70 | 610,524 | 2.93 | 0 | 0.00 | 0.00 | 53 |
| 11 | 27-Jun | 151.77 | 157.79 | 149.58 | 157.49 | 154.32 | 4.80 | 5,780.15 | 700,923 | 3.36 | 0 | 0.00 | 0.00 | 61 |
| 12 | 26-Jun | 155.40 | 157.00 | 148.95 | 150.28 | 150.77 | -2.78 | 5,515.53 | 457,420 | 2.20 | 0 | 0.00 | 0.00 | 40 |
| 13 | 25-Jun | 153.85 | 157.90 | 152.00 | 154.57 | 155.06 | 1.63 | 5,672.98 | 360,426 | 1.73 | 0 | 0.00 | 0.00 | 31 |
| 14 | 24-Jun | 151.50 | 154.00 | 150.00 | 152.09 | 152.50 | 2.24 | 5,581.96 | 405,036 | 1.94 | 0 | 0.00 | 0.00 | 35 |
| 15 | 23-Jun | 151.00 | 152.49 | 147.00 | 148.76 | 149.18 | -2.60 | 5,459.74 | 601,261 | 2.89 | 0 | 0.00 | 0.00 | 52 |
| 16 | 20-Jun | 150.00 | 155.98 | 150.00 | 152.73 | 152.88 | 0.24 | 5,605.45 | 579,404 | 2.78 | 0 | 0.00 | 0.00 | 50 |
| 17 | 19-Jun | 158.70 | 159.90 | 151.00 | 152.36 | 154.72 | -2.21 | 5,591.87 | 671,698 | 3.22 | 0 | 0.00 | 0.00 | 58 |
| 18 | 18-Jun | 159.90 | 161.60 | 153.00 | 155.80 | 156.19 | -1.73 | 5,718.12 | 460,819 | 2.21 | 0 | 0.00 | 0.00 | 40 |
| 19 | 17-Jun | 162.60 | 165.20 | 158.00 | 158.55 | 160.79 | -3.56 | 5,819.05 | 532,533 | 2.56 | 0 | 0.00 | 0.00 | 46 |
| 20 | 16-Jun | 164.47 | 165.50 | 158.09 | 164.41 | 162.90 | 0.62 | 6,034.12 | 1,580,494 | 7.59 | 726,418 | 726,418.00 | 11.83 | 63 |
| 21 | 13-Jun | 166.00 | 168.25 | 146.35 | 163.39 | 162.49 | -3.83 | 5,996.69 | 3,735,416 | 17.93 | 1,519,817 | 1,519,817.00 | 24.70 | 132 |
| 22 | 12-Jun | 174.54 | 176.39 | 168.77 | 169.90 | 172.50 | -2.65 | 6,235.62 | 1,760,398 | 8.45 | 706,239 | 706,239.00 | 12.18 | 61 |
| 23 | 11-Jun | 177.15 | 181.25 | 173.50 | 174.52 | 177.05 | -1.32 | 6,405.18 | 1,555,723 | 7.47 | 531,980 | 531,980.00 | 9.42 | 46 |
| 24 | 10-Jun | 178.55 | 179.80 | 176.30 | 176.86 | 177.48 | -1.11 | 6,491.06 | 1,995,605 | 9.58 | 1,063,176 | 1,063,176.00 | 18.87 | 92 |
| 25 | 09-Jun | 176.10 | 181.00 | 175.22 | 178.84 | 178.72 | 1.89 | 6,563.73 | 1,698,159 | 8.15 | 725,079 | 725,079.00 | 12.96 | 63 |
| 26 | 06-Jun | 182.00 | 182.89 | 174.50 | 175.52 | 178.67 | -1.69 | 6,441.88 | 2,379,844 | 11.42 | 834,262 | 834,262.00 | 14.91 | 72 |
| 27 | 05-Jun | 179.08 | 184.90 | 177.71 | 178.54 | 181.90 | 0.20 | 6,552.72 | 3,254,765 | 15.63 | 1,140,135 | 1,140,135.00 | 20.74 | 99 |
| 28 | 04-Jun | 177.83 | 180.00 | 174.00 | 178.18 | 177.06 | 0.51 | 6,539.51 | 1,873,379 | 8.99 | 634,127 | 634,127.00 | 11.23 | 55 |
| 29 | 03-Jun | 175.04 | 179.60 | 174.05 | 177.27 | 177.27 | 2.01 | 6,506.11 | 2,854,452 | 13.70 | 1,068,274 | 1,068,274.00 | 18.94 | 93 |
| 30 | 02-Jun | 181.00 | 188.43 | 170.82 | 173.78 | 176.95 | -5.31 | 6,378.02 | 7,425,591 | 35.65 | 2,972,374 | 2,972,374.00 | 52.60 | 258 |
| 31 | 30-May | 182.73 | 185.00 | 180.07 | 183.52 | 183.32 | 0.63 | 6,735.49 | 2,781,783 | 13.35 | 1,245,348 | 1,245,348.00 | 22.83 | 108 |
| 32 | 29-May | 183.80 | 186.70 | 180.81 | 182.37 | 183.82 | -0.32 | 6,693.29 | 3,783,674 | 18.16 | 1,735,420 | 1,735,420.00 | 31.90 | 150 |
| 33 | 28-May | 183.80 | 187.90 | 182.11 | 182.96 | 184.70 | -0.23 | 6,714.94 | 3,483,355 | 16.72 | 1,205,260 | 1,205,260.00 | 22.26 | 105 |
| 34 | 27-May | 180.40 | 187.99 | 179.11 | 183.39 | 183.94 | 2.18 | 6,730.72 | 4,648,656 | 22.32 | 1,455,726 | 1,455,726.00 | 26.78 | 126 |
| 35 | 26-May | 182.50 | 184.70 | 178.12 | 179.47 | 181.08 | -1.33 | 6,586.85 | 2,211,638 | 10.62 | 746,885 | 746,885.00 | 13.52 | 65 |
| 36 | 23-May | 180.63 | 186.00 | 176.50 | 181.88 | 181.49 | 1.11 | 6,675.30 | 2,880,173 | 13.83 | 758,202 | 758,202.00 | 13.76 | 66 |
| 37 | 22-May | 180.00 | 183.50 | 177.00 | 179.89 | 180.63 | -0.59 | 6,602.27 | 2,849,833 | 13.68 | 760,888 | 760,888.00 | 13.74 | 66 |
| 38 | 21-May | 181.00 | 184.20 | 175.50 | 180.95 | 180.33 | -0.22 | 6,641.17 | 5,656,317 | 27.15 | 1,629,029 | 1,629,029.00 | 29.38 | 141 |
| 39 | 20-May | 162.00 | 186.00 | 158.98 | 181.35 | 177.03 | 12.71 | 6,655.85 | 23,244,883 | 111.59 | 6,545,146 | 6,545,146.00 | 115.87 | 568 |
| 40 | 19-May | 149.40 | 165.60 | 149.40 | 160.90 | 156.97 | 8.56 | 5,905.30 | 8,498,282 | 40.80 | 3,955,338 | 3,955,338.00 | 62.09 | 341 |
| 41 | 16-May | 147.10 | 151.95 | 146.10 | 148.21 | 149.32 | 1.13 | 5,439.56 | 2,931,317 | 14.07 | 1,327,824 | 1,327,824.00 | 19.83 | 115 |
| 42 | 15-May | 147.72 | 148.98 | 145.32 | 146.55 | 146.75 | -0.42 | 5,378.63 | 1,849,365 | 8.88 | 963,496 | 963,496.00 | 14.14 | 83 |
| 43 | 14-May | 144.97 | 152.12 | 143.12 | 147.17 | 147.68 | 1.91 | 5,401.39 | 4,105,708 | 19.71 | 1,608,788 | 1,608,788.00 | 23.76 | 139 |
| 44 | 13-May | 138.60 | 148.80 | 138.31 | 144.41 | 144.99 | 4.27 | 5,300.09 | 4,270,993 | 20.50 | 1,707,031 | 1,707,031.00 | 24.75 | 147 |
| 45 | 12-May | 137.00 | 142.40 | 136.92 | 138.49 | 139.35 | 4.66 | 5,082.82 | 3,453,018 | 16.58 | 1,560,861 | 1,560,861.00 | 21.75 | 135 |
| 46 | 09-May | 128.00 | 133.50 | 128.00 | 132.32 | 131.24 | 0.02 | 4,856.37 | 2,118,403 | 10.17 | 1,285,145 | 1,285,145.00 | 16.87 | 111 |
| 47 | 08-May | 137.83 | 139.08 | 130.25 | 132.30 | 135.35 | -3.44 | 4,855.63 | 1,385,026 | 6.65 | 621,242 | 621,242.00 | 8.41 | 54 |
| 48 | 07-May | 133.00 | 138.00 | 132.76 | 137.02 | 135.61 | 0.02 | 5,028.86 | 1,132,012 | 5.43 | 402,908 | 402,908.00 | 5.46 | 35 |
| 49 | 06-May | 141.49 | 141.49 | 134.61 | 136.99 | 137.18 | -2.64 | 5,027.76 | 1,632,945 | 7.84 | 592,207 | 592,207.00 | 8.12 | 51 |
| 50 | 05-May | 138.90 | 141.88 | 136.56 | 140.70 | 139.07 | 1.42 | 5,163.93 | 1,770,535 | 8.50 | 830,178 | 830,178.00 | 11.55 | 72 |
| 51 | 02-May | 140.00 | 141.55 | 137.03 | 138.73 | 138.96 | -0.44 | 5,091.62 | 1,318,160 | 6.33 | 414,928 | 414,928.00 | 5.77 | 36 |
| 52 | 30-Apr | 143.70 | 144.00 | 138.00 | 139.35 | 140.67 | -2.38 | 5,114.38 | 1,359,275 | 6.53 | 480,506 | 480,506.00 | 6.76 | 41 |
| 53 | 29-Apr | 144.21 | 146.50 | 140.00 | 142.75 | 143.66 | -1.01 | 5,239.16 | 3,076,792 | 14.77 | 1,480,240 | 1,480,240.00 | 21.27 | 128 |
| 54 | 28-Apr | 136.43 | 146.00 | 136.11 | 144.21 | 142.72 | 5.46 | 5,292.75 | 4,666,276 | 22.40 | 2,029,754 | 2,029,754.00 | 28.97 | 175 |
| 55 | 25-Apr | 141.50 | 143.87 | 132.48 | 136.75 | 138.16 | -2.59 | 5,018.95 | 3,940,711 | 18.92 | 1,706,500 | 1,706,500.00 | 23.58 | 147 |
| 56 | 24-Apr | 143.00 | 144.40 | 139.26 | 140.38 | 141.96 | -1.56 | 5,152.18 | 1,547,537 | 7.43 | 598,722 | 598,722.00 | 8.50 | 52 |
| 57 | 23-Apr | 145.49 | 148.60 | 142.00 | 142.60 | 144.90 | -1.18 | 5,233.66 | 3,708,861 | 17.81 | 1,070,937 | 1,070,937.00 | 15.52 | 92 |
| 58 | 22-Apr | 139.99 | 148.71 | 138.12 | 144.31 | 144.96 | 3.94 | 5,296.42 | 8,377,793 | 40.22 | 2,901,590 | 2,901,590.00 | 42.06 | 251 |
| 59 | 21-Apr | 137.00 | 142.61 | 135.00 | 138.84 | 137.71 | 1.96 | 5,095.66 | 4,965,970 | 23.84 | 2,177,626 | 2,177,626.00 | 29.99 | 188 |
| 60 | 17-Apr | 137.01 | 138.64 | 135.65 | 136.17 | 136.59 | -0.58 | 4,997.67 | 1,926,511 | 9.25 | 614,211 | 614,211.00 | 8.39 | 53 |
| 61 | 16-Apr | 142.99 | 144.44 | 134.80 | 136.96 | 139.32 | -4.24 | 5,026.66 | 7,981,713 | 38.32 | 2,107,814 | 2,107,814.00 | 29.37 | 182 |
| 62 | 15-Apr | 120.10 | 143.02 | 120.10 | 143.02 | 136.67 | 19.99 | 5,249.07 | 17,082,993 | 82.01 | 3,722,567 | 3,722,567.00 | 50.88 | 321 |
| 63 | 11-Apr | 109.88 | 120.71 | 107.18 | 119.19 | 116.39 | 13.79 | 4,374.47 | 7,357,458 | 35.32 | 1,034,590 | 1,034,590.00 | 12.04 | 89 |
| 64 | 09-Apr | 108.91 | 108.94 | 104.00 | 104.75 | 105.10 | -3.82 | 3,844.50 | 1,290,582 | 6.20 | 607,847 | 607,847.00 | 6.39 | 52 |
| 65 | 08-Apr | 111.25 | 114.24 | 108.60 | 108.91 | 110.21 | 0.78 | 3,997.18 | 2,053,611 | 9.86 | 1,037,350 | 1,037,350.00 | 11.43 | 90 |
| 66 | 07-Apr | 106.99 | 109.89 | 104.49 | 108.07 | 107.30 | -6.44 | 3,966.35 | 2,190,505 | 10.52 | 810,584 | 810,584.00 | 8.70 | 70 |
| 67 | 04-Apr | 121.55 | 122.39 | 114.30 | 115.51 | 116.91 | -5.75 | 4,239.41 | 1,339,289 | 6.43 | 657,789 | 657,789.00 | 7.69 | 57 |
Similar Stocks: INOXGREEN