| 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: 157.80 | Low52 Price: 104.0 | Barrier: 148.9; Drift%: 0.39 |
| Basic Industry: Other Utilities | Total Equity: 367,016,789 | Low52 Date: 09-Apr-2025 | SHP: 55.97 / 7.19 / 1.33 / 35.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 44 | ||||
| High/Low Price | Quarter: 180.3 / 109.1 | Month: 177.5 / 147.1 | Week: 164.0 / 151.1 | Day: 151.0 / 142.55 | Sis67: 68 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 143.99 | 151.00 | 142.55 | 149.49 | 148.71 | 2.80 | 5,486.53 | 261,391 | 1.73 | 0 | 0.00 | 0.00 | 20 |
| 2 | 26-Aug | 148.90 | 148.90 | 144.00 | 145.42 | 145.29 | -1.95 | 5,337.16 | 391,284 | 2.59 | 0 | 0.00 | 0.00 | 30 |
| 3 | 25-Aug | 152.00 | 153.90 | 147.00 | 148.31 | 150.93 | -2.41 | 5,443.23 | 748,300 | 4.95 | 0 | 0.00 | 0.00 | 57 |
| 4 | 22-Aug | 154.32 | 154.89 | 149.70 | 151.97 | 151.72 | -1.52 | 5,577.55 | 284,046 | 1.88 | 0 | 0.00 | 0.00 | 22 |
| 5 | 21-Aug | 155.96 | 159.80 | 154.10 | 154.32 | 155.06 | -1.05 | 5,663.80 | 2,567,191 | 16.98 | 0 | 0.00 | 0.00 | 197 |
| 6 | 20-Aug | 155.50 | 158.30 | 155.00 | 155.96 | 156.95 | -0.40 | 5,723.99 | 761,101 | 5.03 | 0 | 0.00 | 0.00 | 58 |
| 7 | 19-Aug | 157.75 | 158.25 | 154.01 | 156.58 | 156.49 | 0.50 | 5,746.75 | 306,606 | 2.03 | 0 | 0.00 | 0.00 | 24 |
| 8 | 18-Aug | 160.60 | 160.95 | 155.00 | 155.80 | 157.61 | 0.95 | 5,718.12 | 751,119 | 4.97 | 0 | 0.00 | 0.00 | 58 |
| 9 | 14-Aug | 155.61 | 158.90 | 151.10 | 154.34 | 154.62 | -0.62 | 5,664.54 | 448,294 | 2.96 | 0 | 0.00 | 0.00 | 34 |
| 10 | 13-Aug | 158.90 | 159.94 | 154.10 | 155.31 | 157.66 | -2.12 | 5,700.14 | 277,225 | 1.83 | 0 | 0.00 | 0.00 | 21 |
| 11 | 12-Aug | 157.90 | 164.00 | 156.59 | 158.68 | 161.19 | 1.56 | 5,823.82 | 609,009 | 4.03 | 0 | 0.00 | 0.00 | 47 |
| 12 | 11-Aug | 154.72 | 157.00 | 153.00 | 156.24 | 155.23 | 0.98 | 5,734.27 | 191,234 | 1.26 | 0 | 0.00 | 0.00 | 17 |
| 13 | 08-Aug | 158.85 | 158.85 | 153.53 | 154.72 | 155.47 | -1.18 | 5,678.48 | 151,207 | 1.00 | 0 | 0.00 | 0.00 | 13 |
| 14 | 07-Aug | 155.00 | 160.00 | 153.00 | 156.56 | 156.61 | -0.17 | 5,746.01 | 185,310 | 1.23 | 0 | 0.00 | 0.00 | 16 |
| 15 | 06-Aug | 160.81 | 163.00 | 156.11 | 156.83 | 158.75 | -2.47 | 5,755.92 | 200,383 | 1.33 | 0 | 0.00 | 0.00 | 17 |
| 16 | 05-Aug | 162.20 | 165.00 | 160.21 | 160.80 | 162.47 | -2.11 | 5,901.63 | 271,870 | 1.80 | 0 | 0.00 | 0.00 | 24 |
| 17 | 04-Aug | 161.20 | 165.87 | 159.00 | 164.27 | 163.29 | 1.71 | 6,028.98 | 442,166 | 2.92 | 0 | 0.00 | 0.00 | 38 |
| 18 | 01-Aug | 163.50 | 166.00 | 161.00 | 161.51 | 163.38 | -2.16 | 5,927.69 | 219,623 | 1.45 | 0 | 0.00 | 0.00 | 19 |
| 19 | 31-Jul | 165.00 | 169.00 | 163.01 | 165.07 | 165.89 | -1.73 | 6,058.35 | 484,310 | 3.20 | 0 | 0.00 | 0.00 | 42 |
| 20 | 30-Jul | 165.90 | 170.00 | 165.10 | 167.97 | 167.82 | -0.96 | 6,164.78 | 355,977 | 2.35 | 0 | 0.00 | 0.00 | 31 |
| 21 | 29-Jul | 165.00 | 171.35 | 163.00 | 169.60 | 168.62 | 0.55 | 6,224.60 | 739,462 | 4.89 | 0 | 0.00 | 0.00 | 64 |
| 22 | 28-Jul | 171.48 | 171.48 | 163.11 | 168.68 | 165.30 | -1.76 | 6,190.84 | 1,142,188 | 7.55 | 0 | 0.00 | 0.00 | 99 |
| 23 | 25-Jul | 175.00 | 176.70 | 168.00 | 171.70 | 173.07 | -2.77 | 6,301.68 | 739,760 | 4.89 | 0 | 0.00 | 0.00 | 64 |
| 24 | 24-Jul | 171.20 | 177.50 | 171.00 | 176.60 | 174.75 | 2.76 | 6,481.52 | 955,844 | 6.32 | 0 | 0.00 | 0.00 | 83 |
| 25 | 23-Jul | 169.00 | 173.06 | 166.50 | 171.86 | 170.22 | 1.93 | 6,307.55 | 839,880 | 5.55 | 0 | 0.00 | 0.00 | 73 |
| 26 | 22-Jul | 167.99 | 170.15 | 163.90 | 168.61 | 168.19 | 0.39 | 6,188.27 | 520,372 | 3.44 | 0 | 0.00 | 0.00 | 45 |
| 27 | 21-Jul | 165.00 | 170.00 | 160.50 | 167.95 | 164.90 | 2.60 | 6,164.05 | 4,027,196 | 26.63 | 0 | 0.00 | 0.00 | 349 |
| 28 | 18-Jul | 157.85 | 164.00 | 157.85 | 163.70 | 162.19 | 3.71 | 6,008.06 | 725,942 | 4.80 | 0 | 0.00 | 0.00 | 63 |
| 29 | 17-Jul | 155.95 | 158.40 | 153.00 | 157.85 | 156.56 | 2.26 | 5,793.36 | 434,496 | 2.87 | 0 | 0.00 | 0.00 | 38 |
| 30 | 16-Jul | 156.00 | 156.00 | 152.10 | 154.36 | 153.79 | -0.05 | 5,665.27 | 272,952 | 1.81 | 0 | 0.00 | 0.00 | 24 |
| 31 | 15-Jul | 151.00 | 155.50 | 148.88 | 154.44 | 153.67 | 3.73 | 5,668.21 | 1,023,273 | 6.77 | 0 | 0.00 | 0.00 | 89 |
| 32 | 14-Jul | 149.05 | 152.80 | 147.10 | 148.88 | 149.24 | -1.73 | 5,464.15 | 326,879 | 2.16 | 0 | 0.00 | 0.00 | 28 |
| 33 | 11-Jul | 152.05 | 153.50 | 149.50 | 151.50 | 151.54 | -0.34 | 5,560.30 | 216,566 | 1.43 | 0 | 0.00 | 0.00 | 19 |
| 34 | 10-Jul | 153.85 | 154.10 | 151.00 | 152.02 | 152.07 | -0.35 | 5,579.39 | 1,780,007 | 11.77 | 0 | 0.00 | 0.00 | 154 |
| 35 | 09-Jul | 153.69 | 154.70 | 151.50 | 152.56 | 153.10 | -0.39 | 5,599.21 | 293,254 | 1.94 | 0 | 0.00 | 0.00 | 25 |
| 36 | 08-Jul | 151.01 | 154.90 | 151.01 | 153.16 | 152.97 | -0.49 | 5,621.23 | 279,213 | 1.85 | 0 | 0.00 | 0.00 | 24 |
| 37 | 07-Jul | 154.00 | 155.55 | 150.60 | 153.91 | 152.69 | 0.00 | 5,648.76 | 660,632 | 4.37 | 0 | 0.00 | 0.00 | 57 |
| 38 | 04-Jul | 152.80 | 157.99 | 150.30 | 153.91 | 156.00 | 0.73 | 5,648.76 | 576,837 | 3.81 | 0 | 0.00 | 0.00 | 50 |
| 39 | 03-Jul | 156.35 | 158.80 | 151.00 | 152.80 | 154.46 | -2.27 | 5,608.02 | 1,555,204 | 10.29 | 0 | 0.00 | 0.00 | 135 |
| 40 | 02-Jul | 153.32 | 158.00 | 150.00 | 156.35 | 152.50 | 1.98 | 5,738.31 | 2,348,519 | 15.53 | 0 | 0.00 | 0.00 | 204 |
| 41 | 01-Jul | 153.10 | 156.00 | 153.00 | 153.32 | 154.03 | -1.13 | 5,627.10 | 208,303 | 1.38 | 0 | 0.00 | 0.00 | 18 |
| 42 | 30-Jun | 158.00 | 160.00 | 153.90 | 155.08 | 157.31 | -1.53 | 5,691.70 | 610,524 | 4.04 | 0 | 0.00 | 0.00 | 53 |
| 43 | 27-Jun | 151.77 | 157.79 | 149.58 | 157.49 | 154.32 | 4.80 | 5,780.15 | 700,923 | 4.64 | 0 | 0.00 | 0.00 | 61 |
| 44 | 26-Jun | 155.40 | 157.00 | 148.95 | 150.28 | 150.77 | -2.78 | 5,515.53 | 457,420 | 3.03 | 0 | 0.00 | 0.00 | 40 |
| 45 | 25-Jun | 153.85 | 157.90 | 152.00 | 154.57 | 155.06 | 1.63 | 5,672.98 | 360,426 | 2.38 | 0 | 0.00 | 0.00 | 31 |
| 46 | 24-Jun | 151.50 | 154.00 | 150.00 | 152.09 | 152.50 | 2.24 | 5,581.96 | 405,036 | 2.68 | 0 | 0.00 | 0.00 | 35 |
| 47 | 23-Jun | 151.00 | 152.49 | 147.00 | 148.76 | 149.18 | -2.60 | 5,459.74 | 601,261 | 3.98 | 0 | 0.00 | 0.00 | 52 |
| 48 | 20-Jun | 150.00 | 155.98 | 150.00 | 152.73 | 152.88 | 0.24 | 5,605.45 | 579,404 | 3.83 | 0 | 0.00 | 0.00 | 50 |
| 49 | 19-Jun | 158.70 | 159.90 | 151.00 | 152.36 | 154.72 | -2.21 | 5,591.87 | 671,698 | 4.44 | 0 | 0.00 | 0.00 | 58 |
| 50 | 18-Jun | 159.90 | 161.60 | 153.00 | 155.80 | 156.19 | -1.73 | 5,718.12 | 460,819 | 3.05 | 0 | 0.00 | 0.00 | 40 |
| 51 | 17-Jun | 162.60 | 165.20 | 158.00 | 158.55 | 160.79 | -3.56 | 5,819.05 | 532,533 | 3.52 | 0 | 0.00 | 0.00 | 46 |
| 52 | 16-Jun | 164.47 | 165.50 | 158.09 | 164.41 | 162.90 | 0.62 | 6,034.12 | 1,580,494 | 10.45 | 726,418 | 726,418.00 | 11.83 | 63 |
| 53 | 13-Jun | 166.00 | 168.25 | 146.35 | 163.39 | 162.49 | -3.83 | 5,996.69 | 3,735,416 | 24.70 | 1,519,817 | 1,519,817.00 | 24.70 | 132 |
| 54 | 12-Jun | 174.54 | 176.39 | 168.77 | 169.90 | 172.50 | -2.65 | 6,235.62 | 1,760,398 | 11.64 | 706,239 | 706,239.00 | 12.18 | 61 |
| 55 | 11-Jun | 177.15 | 181.25 | 173.50 | 174.52 | 177.05 | -1.32 | 6,405.18 | 1,555,723 | 10.29 | 531,980 | 531,980.00 | 9.42 | 46 |
| 56 | 10-Jun | 178.55 | 179.80 | 176.30 | 176.86 | 177.48 | -1.11 | 6,491.06 | 1,995,605 | 13.20 | 1,063,176 | 1,063,176.00 | 18.87 | 92 |
| 57 | 09-Jun | 176.10 | 181.00 | 175.22 | 178.84 | 178.72 | 1.89 | 6,563.73 | 1,698,159 | 11.23 | 725,079 | 725,079.00 | 12.96 | 63 |
| 58 | 06-Jun | 182.00 | 182.89 | 174.50 | 175.52 | 178.67 | -1.69 | 6,441.88 | 2,379,844 | 15.74 | 834,262 | 834,262.00 | 14.91 | 72 |
| 59 | 05-Jun | 179.08 | 184.90 | 177.71 | 178.54 | 181.90 | 0.20 | 6,552.72 | 3,254,765 | 21.53 | 1,140,135 | 1,140,135.00 | 20.74 | 99 |
| 60 | 04-Jun | 177.83 | 180.00 | 174.00 | 178.18 | 177.06 | 0.51 | 6,539.51 | 1,873,379 | 12.39 | 634,127 | 634,127.00 | 11.23 | 55 |
| 61 | 03-Jun | 175.04 | 179.60 | 174.05 | 177.27 | 177.27 | 2.01 | 6,506.11 | 2,854,452 | 18.88 | 1,068,274 | 1,068,274.00 | 18.94 | 93 |
| 62 | 02-Jun | 181.00 | 188.43 | 170.82 | 173.78 | 176.95 | -5.31 | 6,378.02 | 7,425,591 | 49.11 | 2,972,374 | 2,972,374.00 | 52.60 | 258 |
| 63 | 30-May | 182.73 | 185.00 | 180.07 | 183.52 | 183.32 | 0.63 | 6,735.49 | 2,781,783 | 18.40 | 1,245,348 | 1,245,348.00 | 22.83 | 108 |
| 64 | 29-May | 183.80 | 186.70 | 180.81 | 182.37 | 183.82 | -0.32 | 6,693.29 | 3,783,674 | 25.02 | 1,735,420 | 1,735,420.00 | 31.90 | 150 |
| 65 | 28-May | 183.80 | 187.90 | 182.11 | 182.96 | 184.70 | -0.23 | 6,714.94 | 3,483,355 | 23.04 | 1,205,260 | 1,205,260.00 | 22.26 | 105 |
| 66 | 27-May | 180.40 | 187.99 | 179.11 | 183.39 | 183.94 | 2.18 | 6,730.72 | 4,648,656 | 30.74 | 1,455,726 | 1,455,726.00 | 26.78 | 126 |
| 67 | 26-May | 182.50 | 184.70 | 178.12 | 179.47 | 181.08 | -1.33 | 6,586.85 | 2,211,638 | 14.63 | 746,885 | 746,885.00 | 13.52 | 65 |
Similar Stocks: INOXGREEN