| Macro-sector: Utilities | Band: 20 | High52 Price: 768.4 | Mkt_Cap Category: Micro-Cap |
| Sector: Utilities | Lot Size: 1 | High52 Date: 26-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 1 | Low52 Price: 406.95 | Barrier: -; Drift%: - |
| Basic Industry: Water Supply & Management | Total Equity: 146,666,590 | Low52 Date: 04-Jun-2024 | SHP: 25.8 / 5.83 / 13.62 / 38.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.28 | ||||
| High/Low Price | Quarter: 674.8 / 451.05 | Month: 518.4 / 451.05 | Week: 518.4 / 459.45 | Day: 484.0 / 468.05 | Float67: 0.19 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 470.00 | 484.00 | 468.05 | 482.10 | 478.18 | 1.61 | 7,070.80 | 122,772 | 1.14 | 58,274 | 1.21 | 2.79 | 0.10 |
| 2 | 02-Apr | 476.00 | 478.35 | 465.15 | 474.45 | 473.40 | 0.68 | 6,958.60 | 123,111 | 1.14 | 57,343 | 1.19 | 2.71 | 0.10 |
| 3 | 01-Apr | 469.90 | 479.70 | 465.15 | 471.25 | 472.92 | 0.88 | 6,911.66 | 213,278 | 1.97 | 91,435 | 1.90 | 4.32 | 0.16 |
| 4 | 28-Mar | 478.85 | 482.40 | 463.15 | 467.15 | 473.54 | -1.07 | 6,851.53 | 348,388 | 3.22 | 187,070 | 3.89 | 8.86 | 0.33 |
| 5 | 27-Mar | 462.90 | 475.00 | 459.45 | 472.20 | 467.38 | 2.19 | 6,925.60 | 340,785 | 3.15 | 166,924 | 3.47 | 7.80 | 0.30 |
| 6 | 26-Mar | 481.20 | 484.00 | 460.00 | 462.10 | 466.66 | -3.52 | 6,777.46 | 500,686 | 4.63 | 348,707 | 7.25 | 16.27 | 0.62 |
| 7 | 25-Mar | 510.00 | 510.35 | 475.05 | 478.95 | 486.58 | -5.50 | 7,024.60 | 463,580 | 4.29 | 244,415 | 5.08 | 11.89 | 0.43 |
| 8 | 24-Mar | 501.95 | 518.40 | 497.55 | 506.80 | 509.64 | 2.97 | 7,433.06 | 582,982 | 5.39 | 198,617 | 4.13 | 10.12 | 0.35 |
| 9 | 21-Mar | 479.90 | 497.00 | 476.00 | 492.20 | 490.62 | 3.14 | 7,218.93 | 300,249 | 2.78 | 151,926 | 3.16 | 7.45 | 0.27 |
| 10 | 20-Mar | 487.80 | 493.45 | 475.00 | 477.20 | 482.00 | -0.97 | 6,998.93 | 279,014 | 2.58 | 173,557 | 3.61 | 8.00 | 0.31 |
| 11 | 19-Mar | 470.00 | 485.00 | 469.95 | 481.85 | 477.60 | 2.26 | 7,067.13 | 251,980 | 2.33 | 118,989 | 2.47 | 5.68 | 0.21 |
| 12 | 18-Mar | 463.70 | 473.20 | 458.50 | 471.20 | 467.99 | 3.64 | 6,910.93 | 175,438 | 1.62 | 90,403 | 1.88 | 4.23 | 0.16 |
| 13 | 17-Mar | 463.80 | 466.95 | 452.30 | 454.65 | 459.84 | -0.25 | 6,668.20 | 237,666 | 2.20 | 124,183 | 2.58 | 5.71 | 0.22 |
| 14 | 13-Mar | 477.40 | 481.70 | 451.05 | 455.80 | 460.87 | -4.52 | 6,685.06 | 340,459 | 3.15 | 189,581 | 3.94 | 8.74 | 0.34 |
| 15 | 12-Mar | 480.00 | 483.20 | 473.00 | 477.40 | 477.21 | 0.53 | 7,001.86 | 108,114 | 1.00 | 52,289 | 1.09 | 2.50 | 0.09 |
| 16 | 11-Mar | 471.15 | 490.00 | 465.70 | 474.90 | 476.85 | -0.85 | 6,965.20 | 174,230 | 1.61 | 74,069 | 1.54 | 3.53 | 0.13 |
| 17 | 10-Mar | 502.85 | 509.00 | 475.35 | 478.95 | 487.48 | -4.76 | 7,024.60 | 149,827 | 1.39 | 78,201 | 1.62 | 3.81 | 0.14 |
| 18 | 07-Mar | 499.05 | 510.85 | 499.00 | 502.90 | 504.92 | 0.79 | 7,375.86 | 117,109 | 1.08 | 57,670 | 1.20 | 2.91 | 0.10 |
| 19 | 06-Mar | 510.00 | 517.90 | 496.35 | 498.95 | 504.72 | -0.48 | 7,317.93 | 113,082 | 1.05 | 54,406 | 1.13 | 2.75 | 0.10 |
| 20 | 05-Mar | 490.00 | 504.00 | 486.05 | 501.35 | 498.73 | 3.31 | 7,353.13 | 129,172 | 1.19 | 59,670 | 1.24 | 2.98 | 0.11 |
| 21 | 04-Mar | 477.00 | 493.85 | 465.00 | 485.30 | 483.72 | 1.09 | 7,117.73 | 144,028 | 1.33 | 48,125 | 1.00 | 2.33 | 0.09 |
| 22 | 03-Mar | 499.90 | 505.55 | 470.10 | 480.05 | 479.64 | -3.97 | 7,040.73 | 372,264 | 3.44 | 170,918 | 3.55 | 8.20 | 0.30 |
| 23 | 28-Feb | 490.05 | 502.05 | 475.30 | 499.90 | 490.29 | 0.83 | 7,331.86 | 327,795 | 3.03 | 143,888 | 2.99 | 7.05 | 0.25 |
| 24 | 27-Feb | 514.95 | 514.95 | 493.00 | 495.80 | 499.78 | -4.01 | 7,271.73 | 161,181 | 1.49 | 74,138 | 1.54 | 3.71 | 0.13 |
| 25 | 25-Feb | 528.80 | 532.00 | 512.00 | 516.50 | 521.55 | -2.01 | 7,575.33 | 171,543 | 1.59 | 67,245 | 1.40 | 3.51 | 0.12 |
| 26 | 24-Feb | 511.00 | 538.40 | 501.10 | 527.10 | 528.15 | 2.25 | 7,730.80 | 355,400 | 3.29 | 107,594 | 2.24 | 5.68 | 0.19 |
| 27 | 21-Feb | 518.35 | 529.00 | 509.50 | 515.50 | 517.47 | -0.55 | 7,560.66 | 154,454 | 1.43 | 83,170 | 1.73 | 4.30 | 0.15 |
| 28 | 20-Feb | 510.00 | 520.50 | 506.10 | 518.35 | 516.58 | 1.94 | 7,602.46 | 123,459 | 1.14 | 59,909 | 1.24 | 3.09 | 0.11 |
| 29 | 19-Feb | 499.00 | 524.55 | 494.20 | 508.50 | 512.28 | 1.65 | 7,458.00 | 158,777 | 1.47 | 58,942 | 1.22 | 3.02 | 0.10 |
| 30 | 18-Feb | 509.75 | 513.00 | 494.15 | 500.25 | 499.12 | -2.19 | 7,337.00 | 185,922 | 1.72 | 77,607 | 1.61 | 3.87 | 0.14 |
| 31 | 17-Feb | 520.00 | 520.00 | 498.90 | 511.45 | 507.47 | -1.86 | 7,501.26 | 213,583 | 1.98 | 81,018 | 1.68 | 4.11 | 0.14 |
| 32 | 14-Feb | 531.30 | 539.00 | 500.10 | 521.15 | 515.09 | -1.90 | 7,643.53 | 281,492 | 2.60 | 112,570 | 2.34 | 5.80 | 0.20 |
| 33 | 13-Feb | 536.80 | 547.95 | 526.45 | 531.25 | 538.19 | -0.51 | 7,791.66 | 129,958 | 1.20 | 68,969 | 1.43 | 3.71 | 0.12 |
| 34 | 12-Feb | 522.50 | 549.30 | 502.35 | 534.00 | 525.55 | 0.95 | 7,831.00 | 265,352 | 2.45 | 114,632 | 2.38 | 6.02 | 0.20 |
| 35 | 11-Feb | 520.00 | 536.45 | 513.00 | 528.95 | 524.27 | -3.04 | 7,757.93 | 321,374 | 2.97 | 139,333 | 2.90 | 7.30 | 0.25 |
| 36 | 10-Feb | 575.70 | 576.00 | 541.70 | 545.55 | 554.76 | -2.67 | 8,001.40 | 149,584 | 1.38 | 57,434 | 1.19 | 3.19 | 0.10 |
| 37 | 07-Feb | 554.05 | 567.95 | 544.00 | 560.50 | 556.36 | 0.66 | 8,220.66 | 138,984 | 1.29 | 71,010 | 1.48 | 3.95 | 0.13 |
| 38 | 06-Feb | 557.75 | 560.00 | 545.55 | 556.80 | 553.54 | -0.30 | 8,166.40 | 106,992 | 0.99 | 51,405 | 1.07 | 2.85 | 0.09 |
| 39 | 05-Feb | 554.30 | 566.25 | 553.40 | 558.45 | 559.94 | 1.76 | 8,190.60 | 133,349 | 1.23 | 61,935 | 1.29 | 3.47 | 0.11 |
| 40 | 04-Feb | 546.00 | 552.85 | 540.55 | 548.80 | 547.65 | 1.72 | 8,049.06 | 169,873 | 1.57 | 67,088 | 1.39 | 3.67 | 0.12 |
| 41 | 03-Feb | 564.40 | 581.25 | 536.05 | 539.50 | 548.36 | -4.46 | 7,912.66 | 208,529 | 1.93 | 92,655 | 1.93 | 5.08 | 0.16 |
| 42 | 01-Feb | 592.90 | 608.95 | 560.10 | 564.70 | 584.33 | -2.91 | 8,282.26 | 301,070 | 2.78 | 86,867 | 1.80 | 5.08 | 0.15 |
| 43 | 31-Jan | 558.00 | 588.00 | 551.80 | 581.65 | 571.97 | 4.98 | 8,530.86 | 237,896 | 2.20 | 82,302 | 1.71 | 4.71 | 0.15 |
| 44 | 30-Jan | 550.00 | 559.65 | 543.60 | 554.05 | 551.98 | 1.23 | 8,126.06 | 219,796 | 2.03 | 93,641 | 1.95 | 5.17 | 0.17 |
| 45 | 29-Jan | 555.00 | 572.00 | 545.00 | 547.30 | 554.34 | -1.65 | 8,027.06 | 231,579 | 2.14 | 123,091 | 2.56 | 6.82 | 0.22 |
| 46 | 28-Jan | 561.25 | 565.00 | 525.05 | 556.50 | 545.95 | -0.98 | 8,162.00 | 423,451 | 3.92 | 195,967 | 4.07 | 10.70 | 0.35 |
| 47 | 27-Jan | 579.90 | 583.00 | 540.45 | 562.00 | 554.54 | -5.12 | 8,242.00 | 559,438 | 5.17 | 338,562 | 7.03 | 18.77 | 0.60 |
| 48 | 24-Jan | 623.25 | 625.45 | 588.75 | 592.35 | 599.22 | -4.66 | 8,687.80 | 251,976 | 2.33 | 143,476 | 2.98 | 8.60 | 0.25 |
| 49 | 23-Jan | 623.00 | 624.25 | 614.20 | 621.30 | 620.60 | -0.60 | 9,112.40 | 120,637 | 1.12 | 75,318 | 1.57 | 4.67 | 0.13 |
| 50 | 22-Jan | 636.50 | 640.25 | 616.20 | 625.05 | 625.14 | -2.09 | 9,167.40 | 149,690 | 1.38 | 72,960 | 1.52 | 4.56 | 0.13 |
| 51 | 21-Jan | 651.00 | 655.00 | 632.00 | 638.10 | 644.21 | -1.82 | 9,358.80 | 129,215 | 1.20 | 63,539 | 1.32 | 4.09 | 0.11 |
| 52 | 20-Jan | 653.00 | 656.50 | 645.00 | 649.70 | 650.62 | 0.15 | 9,528.93 | 79,533 | 0.74 | 43,038 | 0.89 | 2.80 | 0.08 |
| 53 | 17-Jan | 645.00 | 652.90 | 642.00 | 648.75 | 648.71 | -0.12 | 9,515.00 | 72,266 | 0.67 | 26,014 | 0.54 | 1.69 | 0.05 |
| 54 | 16-Jan | 635.00 | 654.00 | 634.95 | 649.50 | 647.58 | 2.39 | 9,526.00 | 128,893 | 1.19 | 59,373 | 1.23 | 3.84 | 0.10 |
| 55 | 15-Jan | 625.30 | 640.50 | 618.00 | 634.00 | 631.82 | 1.36 | 9,298.00 | 192,645 | 1.78 | 87,271 | 1.81 | 5.51 | 0.15 |
| 56 | 14-Jan | 600.00 | 629.35 | 600.00 | 625.35 | 620.19 | 2.85 | 9,171.80 | 150,648 | 1.39 | 66,247 | 1.38 | 4.11 | 0.12 |
| 57 | 13-Jan | 615.60 | 629.60 | 599.00 | 607.50 | 610.09 | -3.64 | 8,910.00 | 493,684 | 4.57 | 288,418 | 5.99 | 17.60 | 0.51 |
| 58 | 10-Jan | 643.95 | 645.40 | 622.45 | 629.60 | 633.32 | -2.40 | 9,234.13 | 211,673 | 1.96 | 96,531 | 2.01 | 6.11 | 0.17 |
| 59 | 09-Jan | 639.95 | 654.20 | 637.70 | 644.70 | 644.82 | 0.21 | 9,455.60 | 368,329 | 3.41 | 262,876 | 5.46 | 16.95 | 0.46 |
| 60 | 08-Jan | 654.60 | 655.00 | 639.45 | 643.35 | 644.07 | -1.05 | 9,435.80 | 122,184 | 1.13 | 55,022 | 1.14 | 3.54 | 0.10 |
| 61 | 07-Jan | 639.20 | 654.80 | 630.00 | 650.10 | 644.26 | 2.50 | 9,534.80 | 259,833 | 2.40 | 124,527 | 2.59 | 8.02 | 0.22 |
| 62 | 06-Jan | 673.40 | 673.85 | 628.50 | 633.85 | 642.41 | -4.69 | 9,296.46 | 313,838 | 2.90 | 147,376 | 3.06 | 9.47 | 0.26 |
| 63 | 03-Jan | 658.00 | 674.80 | 656.10 | 663.60 | 668.01 | 0.82 | 9,732.79 | 216,083 | 2.00 | 85,989 | 1.79 | 5.74 | 0.15 |
| 64 | 02-Jan | 656.15 | 663.80 | 653.00 | 658.15 | 658.59 | 0.58 | 9,652.86 | 103,731 | 0.96 | 53,505 | 1.11 | 3.52 | 0.09 |
| 65 | 01-Jan | 657.20 | 664.20 | 649.65 | 654.35 | 656.41 | -0.44 | 9,597.13 | 146,144 | 1.35 | 60,340 | 1.25 | 3.96 | 0.11 |
| 66 | 31-Dec | 640.00 | 664.50 | 630.00 | 657.20 | 649.88 | 2.52 | 9,638.93 | 250,914 | 2.32 | 91,649 | 1.90 | 5.96 | 0.16 |
| 67 | 30-Dec | 654.30 | 655.00 | 639.70 | 640.65 | 644.46 | -1.73 | 9,396.20 | 123,909 | 1.15 | 54,987 | 1.14 | 3.54 | 0.10 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA