| 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: 530.7; Drift%: 6.4 |
| Industry: Other Utilities | Face Value: 1 | Low52 Price: 405.0 | Barrier: -; Drift%: - |
| Basic Industry: Water Supply & Management | Total Equity: 146,666,590 | Low52 Date: 07-Apr-2025 | SHP: 25.76 / 5.5 / 13.88 / 38.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.12 | ||||
| High/Low Price | Quarter: 674.8 / 451.05 | Month: 518.4 / 451.05 | Week: 565.0 / 530.7 | Day: 568.9 / 558.3 | Float67: 0.17 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 561.90 | 568.90 | 558.30 | 567.00 | 563.76 | 0.92 | 8,315.00 | 79,522 | 1.14 | 29,581 | 1.00 | 1.67 | 0.05 |
| 2 | 21-May | 559.20 | 569.80 | 553.00 | 561.85 | 561.34 | 0.31 | 8,240.46 | 228,806 | 3.29 | 50,872 | 1.72 | 2.86 | 0.09 |
| 3 | 20-May | 569.00 | 573.95 | 556.70 | 560.10 | 566.08 | -0.59 | 8,214.80 | 203,556 | 2.92 | 63,792 | 2.16 | 3.61 | 0.11 |
| 4 | 19-May | 559.30 | 579.00 | 558.40 | 563.40 | 571.00 | 0.90 | 8,263.20 | 241,993 | 3.48 | 71,262 | 2.41 | 4.00 | 0.13 |
| 5 | 16-May | 559.75 | 565.00 | 555.90 | 558.40 | 560.44 | 0.45 | 8,189.86 | 110,132 | 1.58 | 52,552 | 1.78 | 2.95 | 0.09 |
| 6 | 15-May | 555.00 | 564.95 | 552.00 | 555.90 | 558.16 | 0.17 | 8,153.20 | 132,873 | 1.91 | 70,016 | 2.37 | 3.91 | 0.12 |
| 7 | 14-May | 548.00 | 562.00 | 542.90 | 554.95 | 554.97 | 1.48 | 8,139.26 | 237,661 | 3.41 | 98,089 | 3.32 | 5.44 | 0.17 |
| 8 | 13-May | 543.00 | 549.90 | 535.00 | 546.85 | 544.64 | 2.21 | 8,020.46 | 141,364 | 2.03 | 71,568 | 2.42 | 3.90 | 0.13 |
| 9 | 12-May | 533.95 | 546.05 | 530.70 | 535.00 | 536.79 | 4.28 | 7,846.00 | 250,074 | 3.59 | 124,169 | 4.20 | 6.67 | 0.22 |
| 10 | 09-May | 491.00 | 517.00 | 491.00 | 513.05 | 507.10 | 0.48 | 7,524.73 | 185,060 | 2.66 | 63,241 | 2.14 | 3.21 | 0.11 |
| 11 | 08-May | 508.00 | 525.60 | 507.10 | 510.60 | 516.07 | 1.21 | 7,488.80 | 171,196 | 2.46 | 82,937 | 2.80 | 4.28 | 0.15 |
| 12 | 07-May | 486.95 | 507.00 | 484.85 | 504.50 | 498.98 | 1.59 | 7,399.33 | 115,505 | 1.66 | 49,279 | 1.67 | 2.46 | 0.09 |
| 13 | 06-May | 504.50 | 512.25 | 494.00 | 496.60 | 501.80 | -2.30 | 7,283.46 | 136,543 | 1.96 | 67,909 | 2.30 | 3.41 | 0.12 |
| 14 | 05-May | 515.40 | 516.80 | 506.90 | 508.30 | 510.18 | -1.05 | 7,455.06 | 98,032 | 1.41 | 48,921 | 1.65 | 2.50 | 0.09 |
| 15 | 02-May | 496.00 | 518.20 | 491.30 | 513.70 | 509.57 | 2.93 | 7,534.26 | 388,428 | 5.58 | 83,947 | 2.84 | 4.28 | 0.15 |
| 16 | 30-Apr | 516.30 | 517.50 | 492.05 | 499.10 | 506.85 | -3.59 | 7,320.13 | 166,321 | 2.39 | 91,178 | 3.08 | 4.62 | 0.16 |
| 17 | 29-Apr | 518.80 | 526.90 | 515.35 | 517.70 | 521.04 | 0.07 | 7,592.93 | 146,494 | 2.10 | 67,166 | 2.27 | 3.50 | 0.12 |
| 18 | 28-Apr | 520.00 | 527.35 | 512.70 | 517.35 | 520.15 | -1.49 | 7,587.80 | 153,292 | 2.20 | 67,311 | 2.28 | 3.50 | 0.12 |
| 19 | 25-Apr | 533.05 | 533.05 | 508.50 | 525.20 | 520.85 | -0.77 | 7,702.93 | 265,352 | 3.81 | 103,320 | 3.49 | 5.38 | 0.18 |
| 20 | 24-Apr | 531.00 | 536.30 | 526.90 | 529.25 | 531.17 | -0.18 | 7,762.33 | 139,059 | 2.00 | 60,083 | 2.03 | 3.19 | 0.11 |
| 21 | 23-Apr | 540.00 | 540.00 | 523.20 | 530.20 | 531.82 | -0.25 | 7,776.26 | 161,151 | 2.31 | 76,815 | 2.60 | 4.09 | 0.14 |
| 22 | 22-Apr | 521.85 | 539.45 | 515.95 | 531.55 | 531.34 | 1.86 | 7,796.06 | 219,323 | 3.15 | 91,401 | 3.09 | 4.86 | 0.16 |
| 23 | 21-Apr | 506.05 | 528.00 | 506.05 | 521.85 | 521.55 | 1.02 | 7,653.80 | 228,640 | 3.28 | 119,992 | 4.06 | 6.26 | 0.21 |
| 24 | 17-Apr | 516.05 | 521.90 | 512.35 | 516.60 | 518.12 | -0.34 | 7,576.80 | 137,628 | 1.98 | 63,405 | 2.14 | 3.29 | 0.11 |
| 25 | 16-Apr | 515.00 | 525.95 | 510.50 | 518.35 | 519.93 | 1.49 | 7,602.46 | 304,009 | 4.37 | 132,177 | 4.47 | 6.87 | 0.23 |
| 26 | 15-Apr | 488.00 | 516.95 | 485.00 | 510.75 | 505.35 | 5.71 | 7,491.00 | 429,264 | 6.17 | 175,837 | 5.94 | 8.89 | 0.31 |
| 27 | 11-Apr | 477.00 | 485.25 | 472.05 | 483.15 | 479.96 | 4.14 | 7,086.20 | 178,949 | 2.57 | 96,889 | 3.28 | 4.65 | 0.17 |
| 28 | 09-Apr | 466.00 | 468.95 | 459.00 | 463.95 | 462.46 | -0.89 | 6,804.60 | 69,613 | 1.00 | 31,079 | 1.05 | 1.44 | 0.05 |
| 29 | 08-Apr | 481.00 | 485.95 | 466.00 | 468.10 | 471.48 | -1.50 | 6,865.46 | 268,407 | 3.86 | 84,262 | 2.85 | 3.97 | 0.15 |
| 30 | 07-Apr | 427.95 | 478.85 | 405.00 | 475.25 | 454.76 | 2.58 | 6,970.33 | 529,173 | 7.60 | 161,722 | 5.47 | 7.35 | 0.29 |
| 31 | 04-Apr | 481.05 | 485.45 | 460.60 | 463.30 | 467.47 | -3.90 | 6,795.06 | 223,599 | 3.21 | 100,873 | 3.41 | 4.72 | 0.18 |
| 32 | 03-Apr | 470.00 | 484.00 | 468.05 | 482.10 | 478.18 | 1.61 | 7,070.80 | 122,772 | 1.76 | 58,274 | 1.97 | 2.79 | 0.10 |
| 33 | 02-Apr | 476.00 | 478.35 | 465.15 | 474.45 | 473.40 | 0.68 | 6,958.60 | 123,111 | 1.77 | 57,343 | 1.94 | 2.71 | 0.10 |
| 34 | 01-Apr | 469.90 | 479.70 | 465.15 | 471.25 | 472.92 | 0.88 | 6,911.66 | 213,278 | 3.06 | 91,435 | 3.09 | 4.32 | 0.16 |
| 35 | 28-Mar | 478.85 | 482.40 | 463.15 | 467.15 | 473.54 | -1.07 | 6,851.53 | 348,388 | 5.00 | 187,070 | 6.32 | 8.86 | 0.33 |
| 36 | 27-Mar | 462.90 | 475.00 | 459.45 | 472.20 | 467.38 | 2.19 | 6,925.60 | 340,785 | 4.90 | 166,924 | 5.64 | 7.80 | 0.30 |
| 37 | 26-Mar | 481.20 | 484.00 | 460.00 | 462.10 | 466.66 | -3.52 | 6,777.46 | 500,686 | 7.19 | 348,707 | 11.79 | 16.27 | 0.62 |
| 38 | 25-Mar | 510.00 | 510.35 | 475.05 | 478.95 | 486.58 | -5.50 | 7,024.60 | 463,580 | 6.66 | 244,415 | 8.26 | 11.89 | 0.43 |
| 39 | 24-Mar | 501.95 | 518.40 | 497.55 | 506.80 | 509.64 | 2.97 | 7,433.06 | 582,982 | 8.37 | 198,617 | 6.71 | 10.12 | 0.35 |
| 40 | 21-Mar | 479.90 | 497.00 | 476.00 | 492.20 | 490.62 | 3.14 | 7,218.93 | 300,249 | 4.31 | 151,926 | 5.14 | 7.45 | 0.27 |
| 41 | 20-Mar | 487.80 | 493.45 | 475.00 | 477.20 | 482.00 | -0.97 | 6,998.93 | 279,014 | 4.01 | 173,557 | 5.87 | 8.00 | 0.31 |
| 42 | 19-Mar | 470.00 | 485.00 | 469.95 | 481.85 | 477.60 | 2.26 | 7,067.13 | 251,980 | 3.62 | 118,989 | 4.02 | 5.68 | 0.21 |
| 43 | 18-Mar | 463.70 | 473.20 | 458.50 | 471.20 | 467.99 | 3.64 | 6,910.93 | 175,438 | 2.52 | 90,403 | 3.06 | 4.23 | 0.16 |
| 44 | 17-Mar | 463.80 | 466.95 | 452.30 | 454.65 | 459.84 | -0.25 | 6,668.20 | 237,666 | 3.41 | 124,183 | 4.20 | 5.71 | 0.22 |
| 45 | 13-Mar | 477.40 | 481.70 | 451.05 | 455.80 | 460.87 | -4.52 | 6,685.06 | 340,459 | 4.89 | 189,581 | 6.41 | 8.74 | 0.34 |
| 46 | 12-Mar | 480.00 | 483.20 | 473.00 | 477.40 | 477.21 | 0.53 | 7,001.86 | 108,114 | 1.55 | 52,289 | 1.77 | 2.50 | 0.09 |
| 47 | 11-Mar | 471.15 | 490.00 | 465.70 | 474.90 | 476.85 | -0.85 | 6,965.20 | 174,230 | 2.50 | 74,069 | 2.50 | 3.53 | 0.13 |
| 48 | 10-Mar | 502.85 | 509.00 | 475.35 | 478.95 | 487.48 | -4.76 | 7,024.60 | 149,827 | 2.15 | 78,201 | 2.64 | 3.81 | 0.14 |
| 49 | 07-Mar | 499.05 | 510.85 | 499.00 | 502.90 | 504.92 | 0.79 | 7,375.86 | 117,109 | 1.68 | 57,670 | 1.95 | 2.91 | 0.10 |
| 50 | 06-Mar | 510.00 | 517.90 | 496.35 | 498.95 | 504.72 | -0.48 | 7,317.93 | 113,082 | 1.62 | 54,406 | 1.84 | 2.75 | 0.10 |
| 51 | 05-Mar | 490.00 | 504.00 | 486.05 | 501.35 | 498.73 | 3.31 | 7,353.13 | 129,172 | 1.86 | 59,670 | 2.02 | 2.98 | 0.11 |
| 52 | 04-Mar | 477.00 | 493.85 | 465.00 | 485.30 | 483.72 | 1.09 | 7,117.73 | 144,028 | 2.07 | 48,125 | 1.63 | 2.33 | 0.09 |
| 53 | 03-Mar | 499.90 | 505.55 | 470.10 | 480.05 | 479.64 | -3.97 | 7,040.73 | 372,264 | 5.35 | 170,918 | 5.78 | 8.20 | 0.30 |
| 54 | 28-Feb | 490.05 | 502.05 | 475.30 | 499.90 | 490.29 | 0.83 | 7,331.86 | 327,795 | 4.71 | 143,888 | 4.86 | 7.05 | 0.25 |
| 55 | 27-Feb | 514.95 | 514.95 | 493.00 | 495.80 | 499.78 | -4.01 | 7,271.73 | 161,181 | 2.32 | 74,138 | 2.51 | 3.71 | 0.13 |
| 56 | 25-Feb | 528.80 | 532.00 | 512.00 | 516.50 | 521.55 | -2.01 | 7,575.33 | 171,543 | 2.46 | 67,245 | 2.27 | 3.51 | 0.12 |
| 57 | 24-Feb | 511.00 | 538.40 | 501.10 | 527.10 | 528.15 | 2.25 | 7,730.80 | 355,400 | 5.11 | 107,594 | 3.64 | 5.68 | 0.19 |
| 58 | 21-Feb | 518.35 | 529.00 | 509.50 | 515.50 | 517.47 | -0.55 | 7,560.66 | 154,454 | 2.22 | 83,170 | 2.81 | 4.30 | 0.15 |
| 59 | 20-Feb | 510.00 | 520.50 | 506.10 | 518.35 | 516.58 | 1.94 | 7,602.46 | 123,459 | 1.77 | 59,909 | 2.03 | 3.09 | 0.11 |
| 60 | 19-Feb | 499.00 | 524.55 | 494.20 | 508.50 | 512.28 | 1.65 | 7,458.00 | 158,777 | 2.28 | 58,942 | 1.99 | 3.02 | 0.10 |
| 61 | 18-Feb | 509.75 | 513.00 | 494.15 | 500.25 | 499.12 | -2.19 | 7,337.00 | 185,922 | 2.67 | 77,607 | 2.62 | 3.87 | 0.14 |
| 62 | 17-Feb | 520.00 | 520.00 | 498.90 | 511.45 | 507.47 | -1.86 | 7,501.26 | 213,583 | 3.07 | 81,018 | 2.74 | 4.11 | 0.14 |
| 63 | 14-Feb | 531.30 | 539.00 | 500.10 | 521.15 | 515.09 | -1.90 | 7,643.53 | 281,492 | 4.04 | 112,570 | 3.81 | 5.80 | 0.20 |
| 64 | 13-Feb | 536.80 | 547.95 | 526.45 | 531.25 | 538.19 | -0.51 | 7,791.66 | 129,958 | 1.87 | 68,969 | 2.33 | 3.71 | 0.12 |
| 65 | 12-Feb | 522.50 | 549.30 | 502.35 | 534.00 | 525.55 | 0.95 | 7,831.00 | 265,352 | 3.81 | 114,632 | 3.88 | 6.02 | 0.20 |
| 66 | 11-Feb | 520.00 | 536.45 | 513.00 | 528.95 | 524.27 | -3.04 | 7,757.93 | 321,374 | 4.62 | 139,333 | 4.71 | 7.30 | 0.25 |
| 67 | 10-Feb | 575.70 | 576.00 | 541.70 | 545.55 | 554.76 | -2.67 | 8,001.40 | 149,584 | 2.15 | 57,434 | 1.94 | 3.19 | 0.10 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA