| Macro-sector: Utilities | Band: 20 | High52 Price: 1,215.0 | Mkt_Cap Category: Others |
| Sector: Utilities | Lot Size: 1 | High52 Date: 22-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 2 | Low52 Price: 333.0 | Barrier: -; Drift%: - |
| Basic Industry: Water Supply & Management | Total Equity: 25,703,706 | Low52 Date: 05-Mar-2025 | SHP: 63.03 / 1.98 / 0.04 / 34.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 734.95 / 333.0 | Month: 431.85 / 333.0 | Week: 431.85 / 382.0 | Day: 367.0 / 366.8 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 366.80 | 367.00 | 366.80 | 367.00 | 366.93 | -1.94 | 943.00 | 10,076 | 2.12 | 0 | 0.00 | 0.00 | 0.11 |
| 2 | 03-Apr | 374.25 | 374.25 | 374.25 | 374.25 | 374.25 | -1.99 | 961.96 | 6,413 | 1.35 | 0 | 0.00 | 0.00 | 0.07 |
| 3 | 02-Apr | 366.95 | 381.85 | 366.95 | 381.85 | 368.05 | 1.99 | 981.50 | 6,304 | 1.33 | 0 | 0.00 | 0.00 | 0.07 |
| 4 | 01-Apr | 374.40 | 374.50 | 374.40 | 374.40 | 374.41 | -1.99 | 962.35 | 5,358 | 1.13 | 0 | 0.00 | 0.00 | 0.06 |
| 5 | 28-Mar | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -2.00 | 981.00 | 4,754 | 1.00 | 0 | 0.00 | 0.00 | 0.05 |
| 6 | 27-Mar | 390.00 | 390.00 | 389.80 | 389.80 | 389.85 | -2.00 | 1,001.93 | 5,343 | 1.12 | 0 | 0.00 | 0.00 | 0.06 |
| 7 | 26-Mar | 405.85 | 405.85 | 397.75 | 397.75 | 401.31 | -2.00 | 1,022.36 | 10,274 | 2.16 | 0 | 0.00 | 0.00 | 0.11 |
| 8 | 25-Mar | 431.80 | 431.85 | 397.90 | 405.85 | 411.24 | -3.10 | 1,043.18 | 30,095 | 6.33 | 0 | 0.00 | 0.00 | 0.33 |
| 9 | 24-Mar | 397.00 | 419.10 | 397.00 | 418.85 | 414.89 | 4.94 | 1,076.60 | 41,312 | 8.69 | 0 | 0.00 | 0.00 | 0.46 |
| 10 | 21-Mar | 395.00 | 399.15 | 390.00 | 399.15 | 398.00 | 5.00 | 1,025.96 | 21,570 | 4.54 | 0 | 0.00 | 0.00 | 0.24 |
| 11 | 20-Mar | 370.00 | 380.15 | 360.00 | 380.15 | 375.10 | 5.00 | 977.13 | 43,997 | 9.25 | 0 | 0.00 | 0.00 | 0.49 |
| 12 | 19-Mar | 352.20 | 364.90 | 347.00 | 362.05 | 357.03 | 2.80 | 930.60 | 73,787 | 15.52 | 0 | 0.00 | 0.00 | 0.82 |
| 13 | 18-Mar | 351.00 | 363.00 | 347.00 | 352.20 | 352.97 | 0.56 | 905.28 | 34,772 | 7.31 | 0 | 0.00 | 0.00 | 0.39 |
| 14 | 17-Mar | 354.00 | 364.00 | 341.25 | 350.25 | 353.03 | -1.23 | 900.27 | 21,799 | 4.58 | 0 | 0.00 | 0.00 | 0.24 |
| 15 | 13-Mar | 379.40 | 379.85 | 351.90 | 354.60 | 357.11 | -4.06 | 911.45 | 29,024 | 6.10 | 0 | 0.00 | 0.00 | 0.32 |
| 16 | 12-Mar | 389.05 | 389.05 | 362.25 | 369.60 | 366.72 | -1.33 | 950.01 | 34,130 | 7.18 | 0 | 0.00 | 0.00 | 0.38 |
| 17 | 11-Mar | 383.00 | 392.00 | 373.05 | 374.60 | 377.31 | -4.60 | 962.86 | 31,866 | 6.70 | 0 | 0.00 | 0.00 | 0.35 |
| 18 | 10-Mar | 397.00 | 411.35 | 388.00 | 392.65 | 400.50 | 0.22 | 1,009.26 | 39,776 | 8.37 | 0 | 0.00 | 0.00 | 0.44 |
| 19 | 07-Mar | 374.00 | 391.80 | 374.00 | 391.80 | 389.64 | 5.00 | 1,007.07 | 16,564 | 3.48 | 0 | 0.00 | 0.00 | 0.18 |
| 20 | 06-Mar | 355.40 | 373.15 | 350.00 | 373.15 | 365.01 | 4.99 | 959.13 | 31,218 | 6.57 | 0 | 0.00 | 0.00 | 0.35 |
| 21 | 05-Mar | 352.00 | 362.15 | 333.00 | 355.40 | 346.41 | 1.41 | 913.51 | 47,294 | 9.95 | 0 | 0.00 | 0.00 | 0.53 |
| 22 | 04-Mar | 345.00 | 368.45 | 344.45 | 350.45 | 352.41 | -3.34 | 900.79 | 25,142 | 5.29 | 0 | 0.00 | 0.00 | 0.28 |
| 23 | 03-Mar | 396.00 | 396.00 | 361.00 | 362.55 | 367.52 | -4.59 | 931.89 | 28,116 | 5.91 | 0 | 0.00 | 0.00 | 0.31 |
| 24 | 28-Feb | 404.00 | 404.00 | 377.00 | 380.00 | 389.04 | -4.25 | 976.00 | 40,529 | 8.52 | 0 | 0.00 | 0.00 | 0.45 |
| 25 | 27-Feb | 405.00 | 418.75 | 392.50 | 396.85 | 402.34 | -3.61 | 1,020.05 | 27,905 | 5.87 | 0 | 0.00 | 0.00 | 0.31 |
| 26 | 25-Feb | 415.00 | 415.00 | 402.00 | 411.70 | 409.95 | 1.49 | 1,058.22 | 18,783 | 3.95 | 0 | 0.00 | 0.00 | 0.21 |
| 27 | 24-Feb | 414.00 | 420.00 | 400.00 | 405.65 | 408.73 | -2.76 | 1,042.67 | 16,266 | 3.42 | 0 | 0.00 | 0.00 | 0.18 |
| 28 | 21-Feb | 397.00 | 424.00 | 397.00 | 417.15 | 415.51 | 2.99 | 1,072.23 | 19,537 | 4.11 | 0 | 0.00 | 0.00 | 0.22 |
| 29 | 20-Feb | 435.00 | 449.70 | 390.25 | 405.05 | 414.44 | -4.01 | 1,041.13 | 114,756 | 24.13 | 47,570 | 47,570.00 | 1.97 | 0.53 |
| 30 | 19-Feb | 385.25 | 437.00 | 380.95 | 421.95 | 410.46 | 9.85 | 1,084.57 | 89,897 | 18.91 | 42,353 | 42,353.00 | 1.74 | 0.47 |
| 31 | 18-Feb | 401.10 | 412.45 | 380.00 | 384.10 | 387.51 | -3.95 | 987.28 | 57,344 | 12.06 | 23,568 | 23,568.00 | 0.91 | 0.26 |
| 32 | 17-Feb | 416.75 | 419.85 | 388.40 | 399.90 | 398.70 | -3.62 | 1,027.89 | 133,312 | 28.04 | 80,421 | 80,421.00 | 3.21 | 0.89 |
| 33 | 14-Feb | 434.00 | 445.75 | 407.10 | 414.90 | 418.81 | -4.35 | 1,066.45 | 38,376 | 8.07 | 20,428 | 20,428.00 | 0.86 | 0.23 |
| 34 | 13-Feb | 443.20 | 460.35 | 430.20 | 433.75 | 440.32 | -2.19 | 1,114.90 | 47,389 | 9.97 | 21,024 | 21,024.00 | 0.93 | 0.23 |
| 35 | 12-Feb | 435.00 | 454.30 | 410.35 | 443.45 | 437.25 | 2.10 | 1,139.83 | 57,563 | 12.11 | 26,499 | 26,499.00 | 1.16 | 0.29 |
| 36 | 11-Feb | 466.55 | 475.00 | 430.00 | 434.35 | 442.82 | -6.93 | 1,116.44 | 115,402 | 24.27 | 68,895 | 68,895.00 | 3.05 | 0.77 |
| 37 | 10-Feb | 487.35 | 499.45 | 461.15 | 466.70 | 471.42 | -4.23 | 1,199.59 | 61,509 | 12.94 | 30,904 | 30,904.00 | 1.46 | 0.34 |
| 38 | 07-Feb | 510.00 | 510.00 | 481.00 | 487.30 | 491.15 | -2.97 | 1,252.54 | 29,243 | 6.15 | 13,895 | 13,895.00 | 0.68 | 0.15 |
| 39 | 06-Feb | 506.80 | 519.10 | 494.30 | 502.20 | 505.00 | 0.69 | 1,290.84 | 38,384 | 8.07 | 18,559 | 18,559.00 | 0.00 | 0.21 |
| 40 | 05-Feb | 499.00 | 510.45 | 489.90 | 498.75 | 499.28 | -0.77 | 1,281.97 | 73,517 | 15.46 | 37,481 | 37,481.00 | 1.87 | 0.42 |
| 41 | 04-Feb | 484.00 | 538.95 | 484.00 | 502.60 | 517.06 | 3.88 | 1,291.87 | 120,456 | 25.33 | 32,607 | 32,607.00 | 1.69 | 0.36 |
| 42 | 03-Feb | 525.00 | 531.70 | 475.20 | 483.85 | 495.30 | -7.18 | 1,243.67 | 91,063 | 19.15 | 43,089 | 43,089.00 | 2.13 | 0.48 |
| 43 | 01-Feb | 550.95 | 573.90 | 510.00 | 521.25 | 540.68 | -2.21 | 1,339.81 | 70,282 | 14.78 | 32,986 | 32,986.00 | 1.78 | 0.37 |
| 44 | 31-Jan | 508.05 | 568.00 | 508.05 | 533.05 | 531.97 | -12.79 | 1,370.14 | 191,432 | 40.26 | 91,347 | 91,347.00 | 4.86 | 1.02 |
| 45 | 30-Jan | 586.65 | 616.25 | 586.65 | 611.20 | 602.35 | 4.18 | 1,571.01 | 49,206 | 10.35 | 29,594 | 29,594.00 | 1.78 | 0.33 |
| 46 | 29-Jan | 559.70 | 605.75 | 559.70 | 586.65 | 592.78 | 5.36 | 1,507.91 | 40,549 | 8.53 | 24,175 | 24,175.00 | 1.43 | 0.27 |
| 47 | 28-Jan | 599.00 | 599.00 | 534.60 | 556.80 | 557.30 | -2.32 | 1,431.18 | 66,874 | 14.06 | 27,656 | 27,656.00 | 1.54 | 0.31 |
| 48 | 27-Jan | 593.00 | 614.10 | 559.10 | 570.05 | 577.20 | -7.85 | 1,465.24 | 73,187 | 15.39 | 35,280 | 35,280.00 | 2.04 | 0.39 |
| 49 | 24-Jan | 607.30 | 635.95 | 600.50 | 618.60 | 620.41 | 1.38 | 1,590.03 | 43,309 | 9.11 | 24,345 | 24,345.00 | 1.51 | 0.27 |
| 50 | 23-Jan | 581.40 | 620.90 | 581.40 | 610.20 | 602.27 | 3.85 | 1,568.44 | 48,292 | 10.16 | 26,478 | 26,478.00 | 1.59 | 0.29 |
| 51 | 22-Jan | 612.50 | 635.00 | 568.85 | 586.70 | 583.03 | -3.84 | 1,508.04 | 42,734 | 8.99 | 19,816 | 19,816.00 | 1.16 | 0.22 |
| 52 | 21-Jan | 621.80 | 628.65 | 600.60 | 609.25 | 609.37 | -2.40 | 1,566.00 | 32,472 | 6.83 | 21,734 | 21,734.00 | 1.32 | 0.24 |
| 53 | 20-Jan | 600.05 | 655.00 | 595.10 | 623.90 | 628.16 | 3.26 | 1,603.65 | 39,302 | 8.27 | 20,955 | 20,955.00 | 1.32 | 0.23 |
| 54 | 17-Jan | 589.35 | 608.70 | 578.05 | 603.55 | 593.77 | 2.13 | 1,551.35 | 28,180 | 5.93 | 12,637 | 12,637.00 | 0.75 | 0.14 |
| 55 | 16-Jan | 569.10 | 598.80 | 569.10 | 590.70 | 587.22 | 4.16 | 1,518.32 | 30,488 | 6.41 | 15,505 | 15,505.00 | 0.91 | 0.17 |
| 56 | 15-Jan | 577.90 | 583.95 | 562.15 | 566.10 | 572.19 | -0.74 | 1,455.09 | 28,225 | 5.94 | 15,015 | 15,015.00 | 0.86 | 0.17 |
| 57 | 14-Jan | 552.65 | 592.75 | 552.55 | 570.30 | 568.18 | 3.09 | 1,465.88 | 57,566 | 12.11 | 24,094 | 24,094.00 | 1.37 | 0.27 |
| 58 | 13-Jan | 593.00 | 601.00 | 537.55 | 552.65 | 569.24 | -7.34 | 1,420.52 | 127,185 | 26.75 | 61,613 | 61,613.00 | 3.51 | 0.69 |
| 59 | 10-Jan | 629.00 | 639.80 | 589.40 | 593.20 | 605.69 | -5.38 | 1,524.74 | 122,781 | 25.82 | 78,702 | 78,702.00 | 4.77 | 0.88 |
| 60 | 09-Jan | 635.30 | 652.60 | 620.00 | 625.10 | 635.68 | -2.50 | 1,606.74 | 25,769 | 5.42 | 16,384 | 16,384.00 | 1.04 | 0.18 |
| 61 | 08-Jan | 650.00 | 659.90 | 635.55 | 640.70 | 645.03 | -1.42 | 1,646.84 | 30,838 | 6.49 | 12,068 | 12,068.00 | 0.78 | 0.13 |
| 62 | 07-Jan | 660.10 | 666.90 | 640.35 | 649.80 | 651.37 | -0.61 | 1,670.23 | 82,039 | 17.25 | 44,119 | 44,119.00 | 2.87 | 0.49 |
| 63 | 06-Jan | 694.85 | 694.85 | 633.05 | 653.75 | 657.12 | -5.97 | 1,680.38 | 86,468 | 18.18 | 47,960 | 47,960.00 | 3.15 | 0.53 |
| 64 | 03-Jan | 705.00 | 724.50 | 685.00 | 692.75 | 702.06 | -1.31 | 1,780.62 | 27,421 | 5.77 | 13,710 | 13,710.00 | 0.96 | 0.15 |
| 65 | 02-Jan | 680.55 | 734.95 | 680.55 | 701.85 | 711.23 | 2.06 | 1,804.01 | 28,871 | 6.07 | 11,920 | 11,920.00 | 0.85 | 0.13 |
| 66 | 01-Jan | 695.80 | 699.90 | 680.00 | 687.40 | 688.96 | -0.70 | 1,766.87 | 21,590 | 4.54 | 8,897 | 8,897.00 | 0.61 | 0.10 |
| 67 | 31-Dec | 693.00 | 699.75 | 677.60 | 692.20 | 689.34 | -0.14 | 1,779.21 | 28,194 | 5.93 | 18,511 | 18,511.00 | 1.28 | 0.21 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA