| Macro-sector: Utilities | Band: 20 | High52 Price: 744.2 | Mkt_Cap Category: Micro-Cap |
| Sector: Utilities | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 1; VWAP21: 393.82 | Low52 Price: 365.7 | Barrier: 406.7; Drift%: -10.34 |
| Basic Industry: Water Supply & Management | Total Equity: 146,666,590 | Low52 Date: 11-Nov-2025 | SHP: 25.66 / 4.85 / 14.29 / 39.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 10 | ||||
| High/Low Price | Quarter: 674.8 / 451.05 | Month: 436.9 / 399.5 | Week: 405.2 / 390.6 | Day: 372.0 / 365.6 | Sis67: 14 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 368.60 | 372.00 | 365.60 | 368.60 | 368.90 | 0.07 | 5,406.13 | 140,579 | 2.90 | 84,136 | 2.70 | 3.10 | 15 |
| 2 | 11-Nov | 371.90 | 375.70 | 365.70 | 368.35 | 368.37 | -0.89 | 5,402.46 | 142,647 | 2.94 | 79,647 | 2.55 | 2.93 | 14 |
| 3 | 10-Nov | 380.00 | 381.50 | 367.80 | 371.65 | 373.29 | -2.24 | 5,450.86 | 163,445 | 3.37 | 92,402 | 2.96 | 3.45 | 16 |
| 4 | 07-Nov | 385.55 | 393.30 | 377.70 | 380.15 | 380.40 | -1.40 | 5,575.53 | 122,900 | 2.54 | 67,090 | 2.15 | 2.55 | 12 |
| 5 | 06-Nov | 399.95 | 400.00 | 384.20 | 385.55 | 387.51 | -2.74 | 5,654.73 | 150,798 | 3.11 | 81,274 | 2.60 | 3.15 | 14 |
| 6 | 04-Nov | 404.85 | 406.70 | 395.10 | 396.40 | 398.78 | -1.42 | 5,813.86 | 68,301 | 1.41 | 38,170 | 1.22 | 1.52 | 7 |
| 7 | 03-Nov | 400.00 | 407.95 | 397.45 | 402.10 | 404.32 | 0.46 | 5,897.46 | 110,481 | 2.28 | 50,670 | 1.62 | 2.05 | 9 |
| 8 | 31-Oct | 405.00 | 405.00 | 395.30 | 400.25 | 399.12 | -0.40 | 5,870.33 | 86,154 | 1.78 | 48,486 | 1.55 | 1.94 | 9 |
| 9 | 30-Oct | 398.00 | 405.20 | 396.95 | 401.85 | 402.48 | 0.97 | 5,893.80 | 81,981 | 1.69 | 36,519 | 1.17 | 1.47 | 6 |
| 10 | 29-Oct | 391.95 | 401.95 | 390.60 | 398.00 | 396.92 | 1.58 | 5,837.00 | 105,217 | 2.17 | 53,867 | 1.73 | 2.14 | 9 |
| 11 | 28-Oct | 397.05 | 399.10 | 391.05 | 391.80 | 393.93 | -1.40 | 5,746.40 | 75,964 | 1.57 | 49,027 | 1.57 | 1.93 | 9 |
| 12 | 27-Oct | 399.25 | 402.75 | 396.00 | 397.35 | 399.08 | -0.48 | 5,827.80 | 79,981 | 1.65 | 49,763 | 1.59 | 1.99 | 9 |
| 13 | 24-Oct | 404.00 | 404.55 | 398.05 | 399.25 | 400.20 | -1.16 | 5,855.66 | 50,778 | 1.05 | 31,211 | 1.00 | 1.25 | 5 |
| 14 | 23-Oct | 409.00 | 409.00 | 402.70 | 403.95 | 405.61 | -0.60 | 5,924.60 | 100,689 | 2.08 | 55,727 | 1.79 | 2.26 | 10 |
| 15 | 21-Oct | 401.95 | 409.90 | 401.95 | 406.40 | 406.88 | 1.27 | 5,960.53 | 48,471 | 1.00 | 33,164 | 1.06 | 1.35 | 6 |
| 16 | 20-Oct | 404.40 | 407.90 | 394.40 | 401.30 | 400.28 | -0.24 | 5,885.73 | 147,238 | 3.04 | 59,642 | 1.91 | 2.39 | 10 |
| 17 | 17-Oct | 409.00 | 409.10 | 397.90 | 402.25 | 401.76 | -1.19 | 5,899.66 | 71,984 | 1.49 | 36,164 | 1.16 | 1.45 | 6 |
| 18 | 16-Oct | 394.10 | 410.00 | 394.10 | 407.10 | 405.16 | 3.30 | 5,970.80 | 232,285 | 4.79 | 112,040 | 3.59 | 4.54 | 20 |
| 19 | 15-Oct | 389.00 | 398.25 | 384.50 | 394.10 | 391.50 | 1.18 | 5,780.13 | 171,969 | 3.55 | 79,513 | 2.55 | 3.11 | 14 |
| 20 | 14-Oct | 398.25 | 398.25 | 386.00 | 389.50 | 389.53 | -1.81 | 5,712.66 | 145,324 | 3.00 | 78,527 | 2.52 | 3.06 | 14 |
| 21 | 13-Oct | 398.25 | 400.55 | 393.00 | 396.70 | 396.19 | -0.73 | 5,818.26 | 89,558 | 1.85 | 43,618 | 1.40 | 1.73 | 8 |
| 22 | 10-Oct | 402.35 | 402.35 | 397.10 | 399.60 | 399.54 | 0.29 | 5,860.80 | 103,850 | 2.14 | 50,109 | 1.61 | 2.00 | 9 |
| 23 | 09-Oct | 393.00 | 400.00 | 391.75 | 398.45 | 396.74 | 1.75 | 5,843.93 | 163,539 | 3.37 | 73,640 | 2.36 | 2.92 | 13 |
| 24 | 08-Oct | 399.55 | 401.60 | 390.00 | 391.60 | 395.65 | -1.99 | 5,743.46 | 153,498 | 3.17 | 78,717 | 2.52 | 3.11 | 14 |
| 25 | 07-Oct | 404.95 | 407.70 | 398.05 | 399.55 | 401.86 | -1.05 | 5,860.06 | 195,067 | 4.02 | 103,588 | 3.32 | 4.16 | 18 |
| 26 | 06-Oct | 415.95 | 416.60 | 402.50 | 403.80 | 407.50 | -1.69 | 5,922.40 | 156,036 | 3.22 | 86,975 | 2.79 | 3.54 | 15 |
| 27 | 03-Oct | 406.80 | 413.65 | 405.70 | 410.75 | 409.41 | 0.97 | 6,024.33 | 94,268 | 1.94 | 40,281 | 1.29 | 1.65 | 7 |
| 28 | 01-Oct | 404.85 | 413.15 | 404.25 | 406.80 | 408.07 | 0.77 | 5,966.40 | 144,856 | 2.99 | 54,928 | 1.76 | 2.24 | 10 |
| 29 | 30-Sep | 410.00 | 411.05 | 400.00 | 403.70 | 404.85 | -0.32 | 5,920.93 | 271,002 | 5.59 | 182,942 | 5.86 | 7.41 | 32 |
| 30 | 29-Sep | 412.00 | 415.80 | 399.50 | 405.00 | 404.68 | -0.37 | 5,939.00 | 167,246 | 3.45 | 90,473 | 2.90 | 3.66 | 16 |
| 31 | 26-Sep | 420.20 | 420.20 | 405.25 | 406.50 | 409.11 | -1.28 | 5,962.00 | 219,038 | 4.52 | 118,102 | 3.78 | 4.83 | 21 |
| 32 | 25-Sep | 420.10 | 423.00 | 411.00 | 411.75 | 416.14 | -2.28 | 6,039.00 | 131,328 | 2.71 | 74,793 | 2.40 | 3.11 | 13 |
| 33 | 24-Sep | 423.50 | 426.25 | 420.05 | 421.35 | 422.28 | -0.84 | 6,179.80 | 74,691 | 1.54 | 39,300 | 1.26 | 1.66 | 7 |
| 34 | 23-Sep | 430.00 | 431.00 | 422.60 | 424.90 | 425.15 | -1.05 | 6,231.86 | 121,867 | 2.51 | 64,485 | 2.07 | 2.74 | 11 |
| 35 | 22-Sep | 425.00 | 436.90 | 420.70 | 429.40 | 429.06 | 1.14 | 6,297.86 | 297,171 | 6.13 | 154,847 | 4.96 | 6.64 | 27 |
| 36 | 19-Sep | 423.80 | 426.00 | 420.55 | 424.55 | 423.39 | 0.70 | 6,226.73 | 296,064 | 6.11 | 233,689 | 7.49 | 9.89 | 41 |
| 37 | 18-Sep | 423.80 | 428.00 | 420.00 | 421.60 | 423.92 | -0.39 | 6,183.46 | 170,437 | 3.52 | 78,366 | 2.51 | 3.32 | 14 |
| 38 | 17-Sep | 428.00 | 432.80 | 422.05 | 423.25 | 426.99 | -0.77 | 6,207.66 | 174,846 | 3.61 | 108,964 | 3.49 | 4.65 | 19 |
| 39 | 16-Sep | 426.25 | 432.45 | 421.90 | 426.55 | 427.44 | -0.42 | 6,256.06 | 184,684 | 3.81 | 103,574 | 3.32 | 4.43 | 18 |
| 40 | 15-Sep | 414.90 | 431.00 | 413.30 | 428.35 | 423.87 | 3.64 | 6,282.46 | 305,364 | 6.30 | 145,972 | 4.68 | 6.19 | 26 |
| 41 | 12-Sep | 419.90 | 421.85 | 412.10 | 413.30 | 415.87 | -0.98 | 6,061.73 | 194,712 | 4.02 | 108,524 | 3.48 | 4.51 | 19 |
| 42 | 11-Sep | 420.00 | 420.80 | 411.65 | 417.40 | 416.84 | 0.91 | 6,121.86 | 309,939 | 6.39 | 129,108 | 4.14 | 5.38 | 23 |
| 43 | 10-Sep | 416.25 | 422.95 | 411.85 | 413.65 | 416.25 | 0.85 | 6,066.86 | 179,979 | 3.71 | 98,840 | 3.17 | 4.11 | 17 |
| 44 | 09-Sep | 421.15 | 422.70 | 408.35 | 410.15 | 413.13 | -1.74 | 6,015.53 | 155,323 | 3.20 | 99,130 | 3.18 | 4.10 | 17 |
| 45 | 08-Sep | 419.20 | 423.90 | 416.05 | 417.40 | 420.10 | 0.04 | 6,121.86 | 114,906 | 2.37 | 57,265 | 1.83 | 2.41 | 10 |
| 46 | 05-Sep | 417.55 | 421.35 | 412.10 | 417.25 | 415.69 | -0.05 | 6,119.66 | 152,770 | 3.15 | 74,024 | 2.37 | 3.08 | 13 |
| 47 | 04-Sep | 421.90 | 426.00 | 416.25 | 417.45 | 421.22 | -0.19 | 6,122.60 | 201,115 | 4.15 | 83,606 | 2.68 | 3.52 | 15 |
| 48 | 03-Sep | 418.90 | 426.90 | 416.00 | 418.25 | 420.89 | -0.14 | 6,134.33 | 205,296 | 4.24 | 94,599 | 3.03 | 3.98 | 17 |
| 49 | 02-Sep | 424.55 | 428.80 | 415.00 | 418.85 | 420.27 | -1.24 | 6,143.13 | 317,601 | 6.55 | 186,128 | 5.96 | 7.82 | 33 |
| 50 | 01-Sep | 419.55 | 429.75 | 418.05 | 424.10 | 422.47 | 1.59 | 6,220.13 | 125,282 | 2.58 | 75,452 | 2.42 | 3.19 | 13 |
| 51 | 29-Aug | 422.90 | 425.00 | 416.20 | 417.45 | 420.45 | -1.20 | 6,122.60 | 136,770 | 2.82 | 75,361 | 2.41 | 3.17 | 13 |
| 52 | 28-Aug | 431.90 | 433.95 | 420.15 | 422.50 | 427.07 | -2.18 | 6,196.66 | 181,111 | 3.74 | 80,868 | 2.59 | 3.45 | 14 |
| 53 | 26-Aug | 449.45 | 449.45 | 430.00 | 431.90 | 436.37 | -3.69 | 6,334.53 | 149,253 | 3.08 | 86,672 | 2.78 | 3.78 | 15 |
| 54 | 25-Aug | 444.90 | 459.35 | 444.90 | 448.45 | 452.90 | 0.81 | 6,577.26 | 226,377 | 4.67 | 86,694 | 2.78 | 3.93 | 15 |
| 55 | 22-Aug | 452.05 | 453.85 | 443.20 | 444.85 | 448.88 | -1.53 | 6,524.46 | 71,969 | 1.48 | 44,267 | 1.42 | 1.99 | 8 |
| 56 | 21-Aug | 449.90 | 461.50 | 446.80 | 451.75 | 453.74 | 1.13 | 6,625.66 | 164,645 | 3.40 | 81,597 | 2.61 | 3.70 | 14 |
| 57 | 20-Aug | 445.35 | 449.75 | 443.70 | 446.70 | 446.36 | 0.77 | 6,551.60 | 118,926 | 2.45 | 60,906 | 1.95 | 2.72 | 11 |
| 58 | 19-Aug | 430.05 | 446.00 | 429.90 | 443.30 | 440.87 | 3.60 | 6,501.73 | 262,250 | 5.41 | 125,026 | 4.01 | 5.51 | 22 |
| 59 | 18-Aug | 431.05 | 437.35 | 427.00 | 427.90 | 430.10 | -0.75 | 6,275.86 | 165,243 | 3.41 | 92,656 | 2.97 | 3.99 | 16 |
| 60 | 14-Aug | 435.00 | 439.20 | 430.00 | 431.15 | 433.06 | -0.89 | 6,323.53 | 91,877 | 1.90 | 45,793 | 1.47 | 1.98 | 8 |
| 61 | 13-Aug | 439.65 | 445.80 | 433.45 | 435.00 | 436.75 | -1.06 | 6,379.00 | 151,086 | 3.12 | 81,284 | 2.60 | 3.55 | 14 |
| 62 | 12-Aug | 445.15 | 452.60 | 437.00 | 439.65 | 444.47 | -1.95 | 6,448.20 | 96,289 | 1.99 | 55,246 | 1.77 | 2.46 | 10 |
| 63 | 11-Aug | 455.00 | 459.00 | 446.65 | 448.40 | 450.48 | -0.70 | 6,576.53 | 99,178 | 2.05 | 47,510 | 1.52 | 2.14 | 8 |
| 64 | 08-Aug | 460.75 | 460.75 | 449.15 | 451.55 | 454.55 | -1.38 | 6,622.73 | 80,786 | 1.67 | 40,031 | 1.28 | 1.82 | 7 |
| 65 | 07-Aug | 448.00 | 459.95 | 445.80 | 457.85 | 454.39 | 1.38 | 6,715.13 | 194,495 | 4.01 | 70,546 | 2.26 | 3.21 | 12 |
| 66 | 06-Aug | 461.00 | 464.00 | 451.00 | 451.60 | 454.70 | -2.06 | 6,623.46 | 100,057 | 2.06 | 54,283 | 1.74 | 2.47 | 10 |
| 67 | 05-Aug | 464.95 | 469.75 | 459.40 | 461.10 | 463.27 | -0.85 | 6,762.80 | 79,322 | 1.64 | 36,295 | 1.16 | 1.68 | 6 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA SATTVAENGG