| 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; VWAP21: | Low52 Price: 333.0 | Barrier: -; Drift%: - |
| Basic Industry: Water Supply & Management | Total Equity: 25,703,706 | Low52 Date: 05-Mar-2025 | SHP: 63.03 / 2.09 / 0.04 / 34.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 734.95 / 333.0 | Month: 460.0 / 343.55 | Week: 368.85 / 346.7 | Day: 383.9 / 370.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 377.00 | 383.90 | 370.00 | 371.15 | 376.34 | -1.79 | 953.99 | 23,718 | 354.00 | 15,818 | 15,818.00 | 0.60 | 18 |
| 2 | 10-Jul | 386.25 | 387.40 | 373.85 | 377.90 | 379.59 | -1.28 | 971.34 | 16,366 | 244.27 | 10,218 | 10,218.00 | 0.39 | 11 |
| 3 | 09-Jul | 387.00 | 397.00 | 378.45 | 382.80 | 391.19 | -0.93 | 983.94 | 31,237 | 466.22 | 20,499 | 20,499.00 | 0.80 | 23 |
| 4 | 08-Jul | 405.00 | 410.00 | 382.25 | 386.40 | 397.70 | -1.06 | 993.19 | 65,961 | 984.49 | 34,814 | 34,814.00 | 1.38 | 39 |
| 5 | 07-Jul | 379.00 | 403.70 | 370.25 | 390.55 | 391.34 | 8.25 | 1,003.86 | 155,009 | 2,313.57 | 62,932 | 62,932.00 | 2.46 | 70 |
| 6 | 04-Jul | 361.70 | 365.00 | 350.15 | 360.80 | 358.93 | 0.91 | 927.39 | 14,598 | 217.88 | 0 | 0.00 | 0.00 | 16 |
| 7 | 03-Jul | 354.95 | 359.80 | 351.50 | 357.55 | 356.09 | 0.68 | 919.04 | 14,815 | 221.12 | 0 | 0.00 | 0.00 | 17 |
| 8 | 02-Jul | 353.05 | 362.40 | 346.70 | 355.15 | 353.98 | 1.30 | 912.87 | 27,202 | 406.00 | 0 | 0.00 | 0.00 | 30 |
| 9 | 01-Jul | 360.15 | 360.15 | 350.00 | 350.60 | 353.36 | -2.16 | 901.17 | 22,687 | 338.61 | 0 | 0.00 | 0.00 | 25 |
| 10 | 30-Jun | 368.85 | 368.85 | 352.60 | 358.35 | 358.56 | -1.50 | 921.09 | 35,901 | 535.84 | 0 | 0.00 | 0.00 | 40 |
| 11 | 27-Jun | 372.00 | 372.00 | 360.00 | 363.80 | 364.45 | -2.56 | 935.10 | 24,966 | 372.63 | 0 | 0.00 | 0.00 | 28 |
| 12 | 26-Jun | 369.45 | 378.00 | 358.00 | 373.35 | 367.69 | 1.40 | 959.65 | 11,628 | 173.55 | 0 | 0.00 | 0.00 | 13 |
| 13 | 25-Jun | 379.75 | 379.95 | 364.10 | 368.20 | 368.46 | -2.68 | 946.41 | 35,280 | 526.57 | 0 | 0.00 | 0.00 | 39 |
| 14 | 24-Jun | 391.00 | 394.95 | 376.00 | 378.35 | 382.90 | -2.50 | 972.50 | 17,970 | 268.21 | 0 | 0.00 | 0.00 | 20 |
| 15 | 23-Jun | 370.00 | 391.00 | 362.25 | 388.05 | 374.20 | 3.01 | 997.43 | 16,747 | 249.96 | 0 | 0.00 | 0.00 | 19 |
| 16 | 20-Jun | 376.70 | 376.85 | 376.70 | 376.70 | 376.83 | -0.49 | 968.26 | 3,844 | 57.37 | 0 | 0.00 | 0.00 | 4 |
| 17 | 19-Jun | 385.90 | 385.90 | 378.55 | 378.55 | 382.73 | -1.93 | 973.01 | 2,977 | 44.43 | 0 | 0.00 | 0.00 | 3 |
| 18 | 18-Jun | 386.00 | 388.00 | 386.00 | 386.00 | 386.14 | -0.97 | 992.00 | 2,350 | 35.07 | 0 | 0.00 | 0.00 | 3 |
| 19 | 17-Jun | 393.25 | 393.25 | 389.80 | 389.80 | 392.36 | 1.10 | 1,001.93 | 5,924 | 88.42 | 0 | 0.00 | 0.00 | 7 |
| 20 | 16-Jun | 377.00 | 385.55 | 377.00 | 385.55 | 380.56 | 2.00 | 991.01 | 4,855 | 72.46 | 0 | 0.00 | 0.00 | 5 |
| 21 | 13-Jun | 371.00 | 378.30 | 371.00 | 378.00 | 373.61 | -0.08 | 971.00 | 5,935 | 88.58 | 0 | 0.00 | 0.00 | 7 |
| 22 | 12-Jun | 382.00 | 382.00 | 378.30 | 378.30 | 378.53 | -1.99 | 972.37 | 4,846 | 72.33 | 0 | 0.00 | 0.00 | 5 |
| 23 | 11-Jun | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | -1.99 | 992.00 | 12,790 | 190.90 | 0 | 0.00 | 0.00 | 14 |
| 24 | 10-Jun | 401.60 | 401.60 | 393.85 | 393.85 | 399.37 | 0.00 | 1,012.34 | 6,256 | 93.37 | 0 | 0.00 | 0.00 | 7 |
| 25 | 09-Jun | 386.20 | 393.85 | 386.20 | 393.85 | 393.45 | 1.99 | 1,012.34 | 5,296 | 79.04 | 0 | 0.00 | 0.00 | 6 |
| 26 | 06-Jun | 386.15 | 386.15 | 386.15 | 386.15 | 386.15 | -1.99 | 992.55 | 10,206 | 152.33 | 0 | 0.00 | 0.00 | 11 |
| 27 | 05-Jun | 400.00 | 400.00 | 394.00 | 394.00 | 395.37 | -1.57 | 1,012.00 | 7,255 | 108.28 | 0 | 0.00 | 0.00 | 8 |
| 28 | 04-Jun | 410.10 | 410.10 | 400.30 | 400.30 | 407.49 | -0.45 | 1,028.92 | 10,437 | 155.78 | 0 | 0.00 | 0.00 | 12 |
| 29 | 03-Jun | 402.00 | 402.10 | 402.00 | 402.10 | 402.02 | 1.99 | 1,033.55 | 13,496 | 201.43 | 0 | 0.00 | 0.00 | 15 |
| 30 | 02-Jun | 387.50 | 394.25 | 387.00 | 394.25 | 391.05 | 1.99 | 1,013.37 | 18,748 | 279.82 | 0 | 0.00 | 0.00 | 21 |
| 31 | 30-May | 386.55 | 386.55 | 386.55 | 386.55 | 386.55 | -1.99 | 993.58 | 8,976 | 133.97 | 0 | 0.00 | 0.00 | 10 |
| 32 | 29-May | 394.40 | 394.40 | 394.40 | 394.40 | 394.40 | -2.00 | 1,013.75 | 7,924 | 118.27 | 0 | 0.00 | 0.00 | 9 |
| 33 | 28-May | 402.45 | 402.45 | 402.45 | 402.45 | 402.45 | -2.00 | 1,034.45 | 4,133 | 61.69 | 0 | 0.00 | 0.00 | 5 |
| 34 | 27-May | 410.65 | 410.65 | 410.65 | 410.65 | 410.65 | -1.99 | 1,055.52 | 12,237 | 182.64 | 0 | 0.00 | 0.00 | 14 |
| 35 | 26-May | 422.95 | 422.95 | 419.00 | 419.00 | 422.28 | -1.28 | 1,076.00 | 10,389 | 155.06 | 0 | 0.00 | 0.00 | 12 |
| 36 | 23-May | 433.00 | 433.00 | 424.45 | 424.45 | 429.24 | -1.97 | 1,090.99 | 3,418 | 51.01 | 0 | 0.00 | 0.00 | 4 |
| 37 | 22-May | 441.80 | 441.80 | 433.00 | 433.00 | 434.48 | -1.99 | 1,112.00 | 3,243 | 48.40 | 0 | 0.00 | 0.00 | 4 |
| 38 | 21-May | 450.00 | 450.00 | 441.80 | 441.80 | 443.17 | -2.00 | 1,135.59 | 3,353 | 50.04 | 0 | 0.00 | 0.00 | 4 |
| 39 | 20-May | 460.00 | 460.00 | 450.80 | 450.80 | 457.13 | -2.00 | 1,158.72 | 3,761 | 56.13 | 0 | 0.00 | 0.00 | 4 |
| 40 | 19-May | 446.65 | 460.00 | 446.65 | 460.00 | 448.69 | 0.93 | 1,182.00 | 11,188 | 166.99 | 0 | 0.00 | 0.00 | 12 |
| 41 | 16-May | 444.00 | 455.75 | 444.00 | 455.75 | 452.70 | 5.00 | 1,171.45 | 42,212 | 630.03 | 0 | 0.00 | 0.00 | 47 |
| 42 | 15-May | 433.00 | 434.05 | 425.00 | 434.05 | 433.58 | 5.00 | 1,115.67 | 29,689 | 443.12 | 0 | 0.00 | 0.00 | 33 |
| 43 | 14-May | 405.80 | 413.40 | 400.00 | 413.40 | 412.92 | 4.99 | 1,062.59 | 20,449 | 305.21 | 0 | 0.00 | 0.00 | 23 |
| 44 | 13-May | 393.75 | 393.75 | 363.30 | 393.75 | 390.36 | 5.00 | 1,012.08 | 6,198 | 92.51 | 0 | 0.00 | 0.00 | 7 |
| 45 | 12-May | 366.95 | 375.00 | 365.70 | 375.00 | 373.99 | 5.00 | 963.00 | 8,814 | 131.55 | 0 | 0.00 | 0.00 | 10 |
| 46 | 09-May | 357.00 | 360.00 | 343.55 | 357.15 | 353.57 | -1.22 | 918.01 | 11,294 | 168.57 | 0 | 0.00 | 0.00 | 13 |
| 47 | 08-May | 373.00 | 384.45 | 357.50 | 361.55 | 370.36 | -3.41 | 929.32 | 8,300 | 123.88 | 0 | 0.00 | 0.00 | 9 |
| 48 | 07-May | 372.35 | 387.00 | 372.35 | 374.30 | 373.46 | -4.50 | 962.09 | 20,203 | 301.54 | 0 | 0.00 | 0.00 | 22 |
| 49 | 06-May | 409.00 | 409.00 | 391.95 | 391.95 | 394.28 | -4.99 | 1,007.46 | 16,083 | 240.04 | 0 | 0.00 | 0.00 | 18 |
| 50 | 05-May | 421.00 | 421.00 | 400.00 | 412.55 | 409.07 | 2.37 | 1,060.41 | 9,233 | 137.81 | 0 | 0.00 | 0.00 | 10 |
| 51 | 02-May | 404.00 | 404.10 | 403.00 | 403.00 | 403.74 | -0.25 | 1,035.00 | 5,608 | 83.70 | 0 | 0.00 | 0.00 | 6 |
| 52 | 30-Apr | 406.00 | 406.00 | 404.00 | 404.00 | 405.30 | -0.49 | 1,038.00 | 11,724 | 174.99 | 0 | 0.00 | 0.00 | 13 |
| 53 | 29-Apr | 400.00 | 406.95 | 400.00 | 406.00 | 403.44 | 1.50 | 1,043.00 | 6,156 | 91.88 | 0 | 0.00 | 0.00 | 7 |
| 54 | 28-Apr | 392.00 | 400.00 | 392.00 | 400.00 | 395.91 | 0.00 | 1,028.00 | 11,785 | 175.90 | 0 | 0.00 | 0.00 | 13 |
| 55 | 25-Apr | 388.25 | 400.00 | 388.25 | 400.00 | 392.40 | 0.97 | 1,028.00 | 13,687 | 204.28 | 0 | 0.00 | 0.00 | 15 |
| 56 | 24-Apr | 396.15 | 396.15 | 396.15 | 396.15 | 396.15 | 2.00 | 1,018.25 | 553 | 8.25 | 0 | 0.00 | 0.00 | 1 |
| 57 | 23-Apr | 388.40 | 388.40 | 388.40 | 388.40 | 388.40 | 2.00 | 998.33 | 583 | 8.70 | 0 | 0.00 | 0.00 | 1 |
| 58 | 22-Apr | 380.80 | 380.80 | 380.80 | 380.80 | 380.80 | 2.00 | 978.80 | 3,190 | 47.61 | 0 | 0.00 | 0.00 | 4 |
| 59 | 21-Apr | 373.35 | 373.35 | 373.35 | 373.35 | 373.35 | 1.99 | 959.65 | 1,533 | 22.88 | 0 | 0.00 | 0.00 | 2 |
| 60 | 17-Apr | 366.05 | 366.05 | 366.05 | 366.05 | 366.05 | 1.99 | 940.88 | 66 | 0.99 | 0 | 0.00 | 0.00 | 0 |
| 61 | 16-Apr | 358.90 | 358.90 | 358.90 | 358.90 | 358.90 | 1.99 | 922.51 | 259 | 3.87 | 0 | 0.00 | 0.00 | 0 |
| 62 | 15-Apr | 345.00 | 351.90 | 345.00 | 351.90 | 347.41 | 2.00 | 904.51 | 2,399 | 35.81 | 0 | 0.00 | 0.00 | 3 |
| 63 | 11-Apr | 344.85 | 345.00 | 344.85 | 345.00 | 344.87 | -1.95 | 886.00 | 10,347 | 154.43 | 0 | 0.00 | 0.00 | 12 |
| 64 | 09-Apr | 351.85 | 351.85 | 351.85 | 351.85 | 351.85 | -1.99 | 904.38 | 6,442 | 96.15 | 0 | 0.00 | 0.00 | 7 |
| 65 | 08-Apr | 359.70 | 359.70 | 355.00 | 359.00 | 358.67 | -0.19 | 922.00 | 6,494 | 96.93 | 0 | 0.00 | 0.00 | 7 |
| 66 | 07-Apr | 359.70 | 359.70 | 359.70 | 359.70 | 359.70 | -1.99 | 924.56 | 2,832 | 42.27 | 0 | 0.00 | 0.00 | 3 |
| 67 | 04-Apr | 366.80 | 367.00 | 366.80 | 367.00 | 366.93 | -1.94 | 943.00 | 10,076 | 150.39 | 0 | 0.00 | 0.00 | 11 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA