| 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: 266.5; Drift%: -2.72 |
| Industry: Other Utilities | Face Value: 10; VWAP21: 259.19 | Low52 Price: 104.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Utilities | Total Equity: 367,016,789 | Low52 Date: 09-Apr-2025 | SHP: 55.97 / 7.88 / 1.08 / 35.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 91 | ||||
| High/Low Price | Quarter: 180.3 / 109.1 | Month: 211.8 / 145.75 | Week: 274.9 / 244.45 | Day: 261.7 / 251.75 | Sis67: 83 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 257.20 | 261.70 | 251.75 | 259.45 | 256.89 | 0.87 | 9,522.25 | 1,541,871 | 11.43 | 810,182 | 810,182.00 | 20.81 | 63 |
| 2 | 11-Nov | 256.00 | 260.80 | 256.00 | 257.20 | 257.75 | -1.66 | 9,439.67 | 649,491 | 4.81 | 315,718 | 315,718.00 | 8.14 | 24 |
| 3 | 10-Nov | 263.00 | 265.30 | 255.75 | 261.55 | 260.14 | -1.17 | 9,599.32 | 907,322 | 6.73 | 468,133 | 468,133.00 | 12.18 | 36 |
| 4 | 07-Nov | 259.45 | 267.25 | 255.10 | 264.65 | 262.77 | 2.40 | 9,713.10 | 1,445,035 | 10.71 | 626,696 | 626,696.00 | 16.47 | 48 |
| 5 | 06-Nov | 268.10 | 270.65 | 256.70 | 258.45 | 262.61 | -4.30 | 9,485.55 | 1,300,915 | 9.64 | 705,486 | 705,486.00 | 18.53 | 54 |
| 6 | 04-Nov | 275.00 | 275.05 | 265.40 | 270.05 | 269.24 | -0.79 | 9,911.29 | 1,578,653 | 11.70 | 908,998 | 908,998.00 | 24.47 | 70 |
| 7 | 03-Nov | 267.00 | 279.00 | 266.50 | 272.20 | 271.48 | 2.13 | 9,990.20 | 7,733,432 | 57.32 | 3,940,112 | 3,940,112.00 | 106.97 | 302 |
| 8 | 31-Oct | 267.00 | 274.90 | 265.08 | 266.53 | 270.69 | -0.46 | 9,782.10 | 3,214,237 | 23.83 | 1,571,291 | 1,571,291.00 | 42.53 | 121 |
| 9 | 30-Oct | 262.51 | 271.80 | 259.05 | 267.75 | 267.76 | 1.98 | 9,826.87 | 2,060,362 | 15.27 | 1,065,573 | 1,065,573.00 | 28.53 | 82 |
| 10 | 29-Oct | 269.95 | 271.85 | 261.50 | 262.56 | 265.45 | -2.19 | 9,636.39 | 1,514,250 | 11.22 | 832,911 | 832,911.00 | 22.11 | 64 |
| 11 | 28-Oct | 258.00 | 270.00 | 257.51 | 268.44 | 265.68 | 4.69 | 9,852.20 | 3,164,550 | 23.46 | 1,653,333 | 1,653,333.00 | 43.93 | 127 |
| 12 | 27-Oct | 245.00 | 259.75 | 244.45 | 256.41 | 255.07 | 5.27 | 9,410.68 | 2,845,375 | 21.09 | 1,296,802 | 1,296,802.00 | 33.08 | 100 |
| 13 | 24-Oct | 245.37 | 250.00 | 238.48 | 243.57 | 242.57 | -0.66 | 8,939.43 | 2,034,840 | 15.08 | 960,796 | 960,796.00 | 23.31 | 74 |
| 14 | 23-Oct | 263.40 | 263.40 | 240.51 | 245.20 | 250.68 | -6.91 | 8,999.25 | 2,863,244 | 21.22 | 1,438,875 | 1,438,875.00 | 36.07 | 110 |
| 15 | 21-Oct | 262.49 | 266.50 | 256.42 | 263.40 | 262.59 | 1.06 | 9,667.22 | 1,109,057 | 8.22 | 562,091 | 562,091.00 | 14.76 | 43 |
| 16 | 20-Oct | 260.70 | 262.82 | 250.00 | 260.65 | 256.38 | 1.38 | 9,566.29 | 2,006,026 | 14.87 | 1,027,252 | 1,027,252.00 | 26.34 | 79 |
| 17 | 17-Oct | 261.30 | 264.80 | 247.91 | 257.11 | 255.86 | -1.52 | 9,436.37 | 2,828,174 | 20.96 | 1,455,497 | 1,455,497.00 | 37.24 | 112 |
| 18 | 16-Oct | 262.00 | 264.00 | 255.99 | 261.07 | 261.06 | 0.78 | 9,581.71 | 3,821,940 | 28.33 | 2,459,842 | 2,459,842.00 | 64.22 | 189 |
| 19 | 15-Oct | 256.80 | 261.72 | 252.75 | 259.04 | 257.90 | 2.92 | 9,507.20 | 3,747,910 | 27.78 | 1,802,047 | 1,802,047.00 | 46.47 | 138 |
| 20 | 14-Oct | 241.30 | 253.40 | 240.28 | 251.68 | 248.81 | 3.84 | 9,237.08 | 5,297,320 | 39.27 | 2,880,579 | 2,880,579.00 | 71.67 | 221 |
| 21 | 13-Oct | 238.00 | 247.00 | 231.82 | 242.37 | 241.68 | 3.40 | 8,895.39 | 5,836,068 | 43.26 | 2,981,958 | 2,981,958.00 | 72.07 | 229 |
| 22 | 10-Oct | 226.10 | 236.70 | 226.10 | 234.41 | 231.91 | 2.78 | 8,603.24 | 2,240,584 | 16.61 | 1,048,673 | 1,048,673.00 | 24.32 | 80 |
| 23 | 09-Oct | 229.00 | 230.94 | 221.36 | 228.07 | 226.71 | -0.31 | 8,370.55 | 2,243,830 | 16.63 | 1,138,127 | 1,138,127.00 | 25.80 | 87 |
| 24 | 08-Oct | 233.30 | 240.15 | 221.86 | 228.77 | 231.03 | 1.60 | 8,396.24 | 7,006,832 | 51.94 | 2,344,447 | 2,344,447.00 | 54.16 | 180 |
| 25 | 07-Oct | 220.00 | 225.17 | 218.11 | 225.17 | 224.04 | 5.00 | 8,264.12 | 4,372,951 | 32.41 | 2,439,798 | 2,439,798.00 | 54.66 | 187 |
| 26 | 06-Oct | 204.24 | 214.45 | 204.23 | 214.45 | 212.83 | 5.00 | 7,870.68 | 3,377,223 | 25.03 | 1,777,526 | 1,777,526.00 | 37.83 | 136 |
| 27 | 03-Oct | 205.50 | 209.90 | 203.05 | 204.24 | 205.72 | -0.76 | 7,495.95 | 2,147,097 | 15.92 | 1,479,026 | 1,479,026.00 | 30.43 | 114 |
| 28 | 01-Oct | 201.30 | 207.10 | 199.99 | 205.81 | 204.75 | 2.34 | 7,553.57 | 965,761 | 7.16 | 540,096 | 540,096.00 | 11.06 | 41 |
| 29 | 30-Sep | 208.08 | 209.66 | 197.60 | 201.11 | 203.78 | -3.27 | 7,381.07 | 2,022,199 | 14.99 | 1,013,070 | 1,013,070.00 | 20.64 | 78 |
| 30 | 29-Sep | 209.05 | 211.80 | 205.50 | 207.90 | 209.33 | 0.62 | 7,630.28 | 3,179,472 | 23.57 | 1,979,644 | 1,979,644.00 | 41.44 | 152 |
| 31 | 26-Sep | 206.31 | 209.80 | 201.40 | 206.62 | 206.66 | 0.64 | 7,583.30 | 2,756,281 | 20.43 | 1,416,928 | 1,416,928.00 | 29.28 | 109 |
| 32 | 25-Sep | 195.05 | 206.09 | 192.67 | 205.31 | 205.53 | 4.60 | 7,535.22 | 4,398,488 | 32.60 | 2,225,413 | 2,225,413.00 | 45.74 | 171 |
| 33 | 24-Sep | 201.63 | 205.94 | 195.20 | 196.28 | 198.70 | -3.13 | 7,203.81 | 1,748,269 | 12.96 | 1,024,960 | 1,024,960.00 | 20.37 | 79 |
| 34 | 23-Sep | 199.89 | 208.90 | 196.89 | 202.63 | 203.68 | 1.40 | 7,436.86 | 2,915,645 | 21.61 | 1,906,198 | 1,906,198.00 | 38.83 | 146 |
| 35 | 22-Sep | 197.99 | 203.93 | 191.37 | 199.84 | 199.80 | 2.89 | 7,334.46 | 5,734,767 | 42.51 | 3,334,003 | 3,334,003.00 | 66.61 | 256 |
| 36 | 19-Sep | 189.99 | 194.22 | 189.00 | 194.22 | 193.62 | 5.00 | 7,128.20 | 2,302,271 | 17.07 | 1,762,508 | 1,762,508.00 | 34.13 | 135 |
| 37 | 18-Sep | 178.99 | 184.98 | 174.00 | 184.98 | 180.44 | 4.99 | 6,789.08 | 1,718,104 | 12.74 | 1,374,519 | 1,374,519.00 | 24.80 | 105 |
| 38 | 17-Sep | 175.10 | 179.00 | 172.97 | 176.18 | 176.01 | 0.53 | 6,466.10 | 987,137 | 7.32 | 706,124 | 706,124.00 | 12.43 | 54 |
| 39 | 16-Sep | 175.00 | 177.50 | 172.25 | 175.25 | 175.00 | 0.80 | 6,431.97 | 587,311 | 4.35 | 312,232 | 312,232.00 | 5.00 | 24 |
| 40 | 15-Sep | 170.95 | 175.00 | 168.77 | 173.86 | 172.26 | 1.70 | 6,380.95 | 651,416 | 4.83 | 395,330 | 395,330.00 | 6.81 | 30 |
| 41 | 12-Sep | 172.00 | 174.00 | 168.00 | 170.95 | 171.30 | -0.65 | 6,274.15 | 571,374 | 4.24 | 386,991 | 386,991.00 | 6.63 | 30 |
| 42 | 11-Sep | 172.00 | 174.55 | 169.01 | 172.06 | 171.54 | 2.43 | 6,314.89 | 1,545,418 | 11.46 | 1,214,258 | 1,214,258.00 | 20.83 | 93 |
| 43 | 10-Sep | 158.50 | 167.98 | 158.50 | 167.98 | 166.77 | 4.99 | 6,165.15 | 2,677,673 | 19.85 | 1,827,764 | 1,827,764.00 | 30.48 | 140 |
| 44 | 09-Sep | 160.60 | 161.71 | 156.60 | 159.99 | 159.73 | 0.76 | 5,871.90 | 735,559 | 5.45 | 552,933 | 552,933.00 | 8.83 | 42 |
| 45 | 08-Sep | 154.50 | 160.00 | 153.00 | 158.78 | 157.33 | 3.49 | 5,827.49 | 510,898 | 3.79 | 0 | 0.00 | 0.00 | 39 |
| 46 | 05-Sep | 151.52 | 155.10 | 151.52 | 153.42 | 153.35 | 1.25 | 5,630.77 | 223,861 | 1.66 | 0 | 0.00 | 0.00 | 17 |
| 47 | 04-Sep | 152.62 | 155.55 | 151.25 | 151.52 | 153.30 | -0.72 | 5,561.04 | 134,908 | 1.00 | 0 | 0.00 | 0.00 | 10 |
| 48 | 03-Sep | 152.74 | 154.99 | 151.63 | 152.62 | 152.86 | 0.65 | 5,601.41 | 268,072 | 1.99 | 0 | 0.00 | 0.00 | 21 |
| 49 | 02-Sep | 153.80 | 153.80 | 149.60 | 151.63 | 151.66 | 0.13 | 5,565.08 | 492,293 | 3.65 | 0 | 0.00 | 0.00 | 38 |
| 50 | 01-Sep | 147.49 | 152.00 | 145.75 | 151.44 | 149.97 | 3.17 | 5,558.10 | 357,273 | 2.65 | 0 | 0.00 | 0.00 | 27 |
| 51 | 29-Aug | 150.99 | 151.98 | 146.00 | 146.79 | 149.15 | -1.81 | 5,387.44 | 213,604 | 1.58 | 0 | 0.00 | 0.00 | 16 |
| 52 | 28-Aug | 143.99 | 151.00 | 142.55 | 149.49 | 148.71 | 2.80 | 5,486.53 | 261,391 | 1.94 | 0 | 0.00 | 0.00 | 20 |
| 53 | 26-Aug | 148.90 | 148.90 | 144.00 | 145.42 | 145.29 | -1.95 | 5,337.16 | 391,284 | 2.90 | 0 | 0.00 | 0.00 | 30 |
| 54 | 25-Aug | 152.00 | 153.90 | 147.00 | 148.31 | 150.93 | -2.41 | 5,443.23 | 748,300 | 5.55 | 0 | 0.00 | 0.00 | 57 |
| 55 | 22-Aug | 154.32 | 154.89 | 149.70 | 151.97 | 151.72 | -1.52 | 5,577.55 | 284,046 | 2.11 | 0 | 0.00 | 0.00 | 22 |
| 56 | 21-Aug | 155.96 | 159.80 | 154.10 | 154.32 | 155.06 | -1.05 | 5,663.80 | 2,567,191 | 19.03 | 0 | 0.00 | 0.00 | 197 |
| 57 | 20-Aug | 155.50 | 158.30 | 155.00 | 155.96 | 156.95 | -0.40 | 5,723.99 | 761,101 | 5.64 | 0 | 0.00 | 0.00 | 58 |
| 58 | 19-Aug | 157.75 | 158.25 | 154.01 | 156.58 | 156.49 | 0.50 | 5,746.75 | 306,606 | 2.27 | 0 | 0.00 | 0.00 | 24 |
| 59 | 18-Aug | 160.60 | 160.95 | 155.00 | 155.80 | 157.61 | 0.95 | 5,718.12 | 751,119 | 5.57 | 0 | 0.00 | 0.00 | 58 |
| 60 | 14-Aug | 155.61 | 158.90 | 151.10 | 154.34 | 154.62 | -0.62 | 5,664.54 | 448,294 | 3.32 | 0 | 0.00 | 0.00 | 34 |
| 61 | 13-Aug | 158.90 | 159.94 | 154.10 | 155.31 | 157.66 | -2.12 | 5,700.14 | 277,225 | 2.05 | 0 | 0.00 | 0.00 | 21 |
| 62 | 12-Aug | 157.90 | 164.00 | 156.59 | 158.68 | 161.19 | 1.56 | 5,823.82 | 609,009 | 4.51 | 0 | 0.00 | 0.00 | 47 |
| 63 | 11-Aug | 154.72 | 157.00 | 153.00 | 156.24 | 155.23 | 0.98 | 5,734.27 | 191,234 | 1.42 | 0 | 0.00 | 0.00 | 17 |
| 64 | 08-Aug | 158.85 | 158.85 | 153.53 | 154.72 | 155.47 | -1.18 | 5,678.48 | 151,207 | 1.12 | 0 | 0.00 | 0.00 | 13 |
| 65 | 07-Aug | 155.00 | 160.00 | 153.00 | 156.56 | 156.61 | -0.17 | 5,746.01 | 185,310 | 1.37 | 0 | 0.00 | 0.00 | 16 |
| 66 | 06-Aug | 160.81 | 163.00 | 156.11 | 156.83 | 158.75 | -2.47 | 5,755.92 | 200,383 | 1.49 | 0 | 0.00 | 0.00 | 17 |
| 67 | 05-Aug | 162.20 | 165.00 | 160.21 | 160.80 | 162.47 | -2.11 | 5,901.63 | 271,870 | 2.02 | 0 | 0.00 | 0.00 | 24 |
Similar Stocks: INOXGREEN