| Macro-sector: Utilities | Band: 20 | High52 Price: 580.75 | Mkt_Cap Category: Micro-Cap |
| Sector: Utilities | Lot Size: 1 | High52 Date: 17-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 1; VWAP21: 341.76 | Low52 Price: 312.7 | Barrier: -; Drift%: - |
| Basic Industry: Water Supply & Management | Total Equity: 146,666,590 | Low52 Date: 23-Mar-2026 | SHP: 25.58 / 4.68 / 14.22 / 39.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 23 | ||||
| High/Low Price | Quarter: 674.8 / 451.05 | Month: 416.5 / 330.95 | Week: 393.0 / 363.15 | Day: 353.4 / 342.6 | Sis67: 19 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 343.50 | 353.40 | 342.60 | 349.45 | 349.54 | 1.11 | 5,125.26 | 185,345 | 3.24 | 97,206 | 4.06 | 3.40 | 17 |
| 2 | 06-Apr | 347.00 | 349.65 | 339.60 | 345.60 | 342.84 | -0.55 | 5,068.80 | 259,524 | 4.53 | 118,399 | 4.94 | 4.06 | 21 |
| 3 | 02-Apr | 334.95 | 351.70 | 325.85 | 347.50 | 342.23 | 3.02 | 5,096.66 | 285,456 | 4.99 | 102,157 | 4.26 | 3.50 | 18 |
| 4 | 01-Apr | 336.95 | 339.80 | 326.00 | 337.30 | 336.08 | 5.29 | 4,947.06 | 143,104 | 2.50 | 70,098 | 2.93 | 2.36 | 12 |
| 5 | 30-Mar | 327.20 | 334.55 | 317.20 | 320.35 | 323.78 | -3.87 | 4,698.46 | 287,520 | 5.02 | 156,113 | 6.52 | 5.05 | 27 |
| 6 | 27-Mar | 341.20 | 345.00 | 330.00 | 333.25 | 336.41 | -3.62 | 4,887.66 | 445,350 | 7.78 | 269,090 | 11.23 | 9.05 | 47 |
| 7 | 25-Mar | 331.40 | 347.65 | 331.40 | 345.75 | 343.90 | 4.41 | 5,071.00 | 268,410 | 4.69 | 156,556 | 6.53 | 5.38 | 27 |
| 8 | 24-Mar | 328.00 | 335.00 | 321.20 | 331.15 | 328.57 | 4.38 | 4,856.86 | 275,713 | 4.82 | 128,727 | 5.37 | 4.23 | 22 |
| 9 | 23-Mar | 337.05 | 337.05 | 312.70 | 317.25 | 320.15 | -6.15 | 4,653.00 | 364,619 | 6.37 | 196,791 | 8.21 | 6.30 | 34 |
| 10 | 20-Mar | 345.00 | 347.10 | 336.60 | 338.05 | 341.45 | -1.14 | 4,958.06 | 169,753 | 2.96 | 87,794 | 3.66 | 3.00 | 15 |
| 11 | 19-Mar | 334.80 | 346.20 | 333.15 | 341.95 | 339.47 | 0.77 | 5,015.26 | 221,556 | 3.87 | 101,647 | 4.24 | 3.45 | 18 |
| 12 | 18-Mar | 329.00 | 342.50 | 329.00 | 339.35 | 338.50 | 3.18 | 4,977.13 | 212,049 | 3.70 | 87,918 | 3.67 | 2.98 | 15 |
| 13 | 17-Mar | 342.00 | 342.00 | 328.00 | 328.90 | 332.08 | -3.48 | 4,823.86 | 352,073 | 6.15 | 172,583 | 7.20 | 5.73 | 30 |
| 14 | 16-Mar | 340.50 | 344.80 | 332.70 | 340.75 | 339.17 | 0.87 | 4,997.66 | 281,036 | 4.91 | 111,983 | 4.67 | 3.80 | 19 |
| 15 | 13-Mar | 352.00 | 355.00 | 336.10 | 337.80 | 342.39 | -5.03 | 4,954.40 | 249,651 | 4.36 | 131,973 | 5.51 | 4.52 | 23 |
| 16 | 12-Mar | 371.00 | 371.05 | 353.00 | 355.70 | 359.38 | -3.75 | 5,216.93 | 290,554 | 5.07 | 96,809 | 4.04 | 3.48 | 17 |
| 17 | 11-Mar | 363.60 | 393.70 | 361.05 | 369.55 | 381.25 | 6.87 | 5,420.06 | 3,216,921 | 56.18 | 258,580 | 10.79 | 9.86 | 45 |
| 18 | 10-Mar | 337.70 | 351.00 | 334.50 | 345.80 | 344.23 | 2.66 | 5,071.73 | 335,616 | 5.86 | 148,930 | 6.22 | 5.13 | 26 |
| 19 | 09-Mar | 336.35 | 343.45 | 332.65 | 336.85 | 336.88 | -2.93 | 4,940.46 | 127,877 | 2.23 | 69,118 | 2.88 | 2.33 | 12 |
| 20 | 06-Mar | 349.90 | 354.75 | 345.00 | 347.00 | 350.63 | -1.07 | 5,089.00 | 83,048 | 1.45 | 41,155 | 1.72 | 1.44 | 7 |
| 21 | 05-Mar | 348.00 | 355.55 | 342.50 | 350.75 | 348.02 | 1.15 | 5,144.33 | 131,618 | 2.30 | 59,581 | 2.49 | 2.07 | 10 |
| 22 | 04-Mar | 350.00 | 352.25 | 338.00 | 346.75 | 346.54 | -2.17 | 5,085.66 | 162,433 | 2.84 | 94,796 | 3.96 | 3.29 | 16 |
| 23 | 02-Mar | 344.90 | 360.25 | 340.05 | 354.45 | 353.21 | -2.65 | 5,198.60 | 158,036 | 2.76 | 71,057 | 2.97 | 2.51 | 12 |
| 24 | 27-Feb | 370.00 | 371.00 | 363.15 | 364.10 | 365.13 | -1.19 | 5,340.13 | 83,010 | 1.45 | 43,651 | 1.82 | 1.59 | 8 |
| 25 | 26-Feb | 374.00 | 380.95 | 367.00 | 368.50 | 371.91 | -1.44 | 5,404.66 | 127,881 | 2.23 | 64,008 | 2.67 | 2.38 | 11 |
| 26 | 25-Feb | 375.80 | 380.65 | 372.00 | 373.90 | 376.83 | -0.51 | 5,483.86 | 116,722 | 2.04 | 51,794 | 2.16 | 1.95 | 9 |
| 27 | 24-Feb | 382.15 | 385.55 | 374.00 | 375.80 | 380.23 | -2.35 | 5,511.73 | 116,062 | 2.03 | 55,265 | 2.31 | 2.10 | 10 |
| 28 | 23-Feb | 381.15 | 393.00 | 378.90 | 384.85 | 386.71 | 0.97 | 5,644.46 | 153,045 | 2.67 | 66,852 | 2.79 | 2.59 | 12 |
| 29 | 20-Feb | 375.05 | 386.95 | 373.30 | 381.15 | 382.25 | 1.07 | 5,590.20 | 122,509 | 2.14 | 49,848 | 2.08 | 1.91 | 9 |
| 30 | 19-Feb | 389.40 | 393.00 | 375.20 | 377.10 | 384.62 | -3.16 | 5,530.80 | 167,560 | 2.93 | 93,690 | 3.91 | 3.60 | 16 |
| 31 | 18-Feb | 385.60 | 396.00 | 382.95 | 389.40 | 391.61 | 0.75 | 5,711.20 | 183,185 | 3.20 | 84,622 | 3.53 | 3.31 | 15 |
| 32 | 17-Feb | 380.00 | 392.45 | 379.70 | 386.50 | 387.91 | 1.01 | 5,668.66 | 197,619 | 3.45 | 90,987 | 3.80 | 3.53 | 16 |
| 33 | 16-Feb | 388.10 | 388.20 | 375.00 | 382.65 | 380.62 | -1.40 | 5,612.20 | 169,684 | 2.96 | 64,789 | 2.70 | 2.47 | 11 |
| 34 | 13-Feb | 381.30 | 389.65 | 374.35 | 388.10 | 383.18 | 0.41 | 5,692.13 | 162,739 | 2.84 | 74,255 | 3.10 | 2.85 | 13 |
| 35 | 12-Feb | 395.00 | 395.00 | 381.00 | 386.50 | 386.13 | -1.74 | 5,668.66 | 192,159 | 3.36 | 70,301 | 2.93 | 2.71 | 12 |
| 36 | 11-Feb | 403.25 | 404.00 | 391.30 | 393.35 | 396.88 | 1.69 | 5,769.13 | 1,062,785 | 18.56 | 244,886 | 10.22 | 9.72 | 42 |
| 37 | 10-Feb | 383.70 | 389.25 | 375.95 | 386.80 | 384.00 | 1.08 | 5,673.06 | 224,473 | 3.92 | 121,823 | 5.08 | 4.00 | 21 |
| 38 | 09-Feb | 380.60 | 384.70 | 373.60 | 382.65 | 380.45 | 1.07 | 5,612.20 | 165,571 | 2.89 | 85,689 | 3.58 | 3.26 | 15 |
| 39 | 06-Feb | 375.25 | 382.15 | 370.00 | 378.60 | 378.49 | 0.46 | 5,552.80 | 236,144 | 4.12 | 98,269 | 4.10 | 3.72 | 17 |
| 40 | 05-Feb | 357.95 | 379.50 | 357.00 | 376.85 | 371.63 | 4.30 | 5,527.13 | 456,382 | 7.97 | 186,123 | 7.77 | 6.92 | 33 |
| 41 | 04-Feb | 352.95 | 363.00 | 351.25 | 361.30 | 359.48 | 2.37 | 5,299.06 | 154,073 | 2.69 | 75,631 | 3.16 | 2.72 | 13 |
| 42 | 03-Feb | 360.00 | 366.00 | 349.65 | 352.95 | 354.40 | 0.97 | 5,176.60 | 447,162 | 7.81 | 286,096 | 11.94 | 10.14 | 50 |
| 43 | 02-Feb | 350.00 | 354.00 | 344.50 | 349.55 | 349.36 | -0.26 | 5,126.73 | 582,258 | 10.17 | 449,005 | 18.74 | 15.69 | 78 |
| 44 | 01-Feb | 357.00 | 360.75 | 345.00 | 350.45 | 351.92 | -1.06 | 5,139.93 | 203,133 | 3.55 | 97,734 | 4.08 | 3.44 | 17 |
| 45 | 30-Jan | 332.95 | 362.00 | 322.10 | 354.20 | 338.95 | -1.39 | 5,194.93 | 935,965 | 16.35 | 338,738 | 14.14 | 11.48 | 59 |
| 46 | 29-Jan | 364.90 | 366.85 | 351.90 | 359.20 | 358.24 | -0.92 | 5,268.26 | 117,458 | 2.05 | 53,194 | 2.22 | 1.91 | 9 |
| 47 | 28-Jan | 352.65 | 369.00 | 352.65 | 362.55 | 360.24 | 3.32 | 5,317.40 | 258,520 | 4.52 | 133,421 | 5.57 | 4.81 | 23 |
| 48 | 27-Jan | 350.00 | 361.20 | 347.10 | 350.90 | 353.14 | 0.39 | 5,146.53 | 217,167 | 3.79 | 107,478 | 4.49 | 3.80 | 19 |
| 49 | 23-Jan | 352.20 | 354.80 | 344.90 | 349.55 | 350.74 | -0.27 | 5,126.73 | 128,853 | 2.25 | 75,628 | 3.16 | 2.65 | 13 |
| 50 | 22-Jan | 354.75 | 356.35 | 349.90 | 350.50 | 352.17 | -0.23 | 5,140.66 | 57,256 | 1.00 | 23,960 | 1.00 | 0.84 | 4 |
| 51 | 21-Jan | 362.00 | 362.00 | 345.05 | 351.30 | 352.28 | -1.98 | 5,152.40 | 227,681 | 3.98 | 60,464 | 2.52 | 2.13 | 11 |
| 52 | 20-Jan | 350.00 | 366.80 | 349.65 | 358.40 | 359.43 | 2.50 | 5,256.53 | 510,602 | 8.92 | 143,758 | 6.00 | 5.17 | 25 |
| 53 | 19-Jan | 351.10 | 354.00 | 348.10 | 349.65 | 350.77 | -1.91 | 5,128.20 | 147,037 | 2.57 | 73,688 | 3.08 | 2.58 | 13 |
| 54 | 16-Jan | 351.55 | 360.00 | 350.00 | 356.45 | 355.67 | 1.39 | 5,227.93 | 167,894 | 2.93 | 53,859 | 2.25 | 1.92 | 9 |
| 55 | 14-Jan | 351.25 | 354.80 | 344.40 | 351.55 | 350.08 | 0.49 | 5,156.06 | 93,175 | 1.63 | 40,306 | 1.68 | 1.41 | 7 |
| 56 | 13-Jan | 353.00 | 357.55 | 342.35 | 349.85 | 349.57 | 1.11 | 5,131.13 | 192,566 | 3.36 | 69,278 | 2.89 | 2.42 | 12 |
| 57 | 12-Jan | 351.00 | 352.50 | 341.00 | 346.00 | 345.87 | -2.40 | 5,074.00 | 240,290 | 4.20 | 113,166 | 4.72 | 3.91 | 20 |
| 58 | 09-Jan | 366.00 | 366.00 | 353.20 | 354.50 | 356.65 | -3.67 | 5,199.33 | 154,223 | 2.69 | 67,723 | 2.83 | 2.42 | 12 |
| 59 | 08-Jan | 369.40 | 372.65 | 365.00 | 368.00 | 368.79 | -0.22 | 5,397.00 | 96,756 | 1.69 | 39,846 | 1.66 | 1.47 | 7 |
| 60 | 07-Jan | 375.10 | 375.85 | 367.35 | 368.80 | 369.66 | -1.68 | 5,409.06 | 112,447 | 1.96 | 63,951 | 2.67 | 2.36 | 11 |
| 61 | 06-Jan | 378.45 | 378.45 | 372.60 | 375.10 | 374.29 | -0.94 | 5,501.46 | 116,683 | 2.04 | 60,437 | 2.52 | 2.26 | 11 |
| 62 | 05-Jan | 385.00 | 385.45 | 376.55 | 378.65 | 380.18 | -2.04 | 5,553.53 | 115,538 | 2.02 | 55,386 | 2.31 | 2.11 | 10 |
| 63 | 02-Jan | 375.10 | 388.50 | 372.30 | 386.55 | 380.62 | 3.48 | 5,669.40 | 173,359 | 3.03 | 60,943 | 2.54 | 2.32 | 11 |
| 64 | 01-Jan | 381.45 | 383.10 | 372.55 | 373.55 | 376.11 | -1.85 | 5,478.73 | 94,761 | 1.66 | 45,853 | 1.91 | 1.72 | 8 |
| 65 | 31-Dec | 378.70 | 384.00 | 377.80 | 380.60 | 380.88 | -0.26 | 5,582.13 | 126,473 | 2.21 | 44,860 | 1.87 | 1.71 | 8 |
| 66 | 30-Dec | 391.00 | 398.50 | 378.55 | 381.60 | 390.29 | -2.29 | 5,596.80 | 490,438 | 8.57 | 126,127 | 5.26 | 4.92 | 22 |
| 67 | 29-Dec | 388.00 | 392.95 | 383.75 | 390.55 | 389.13 | 1.84 | 5,728.06 | 322,031 | 5.62 | 119,967 | 5.01 | 4.67 | 21 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA SATTVAENGG