| Macro-sector: Utilities | Band: 20 | High52 Price: 478.0 | Mkt_Cap Category: Others |
| Sector: Utilities | Lot Size: 1 | High52 Date: 09-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 2; VWAP21: | Low52 Price: 222.35 | Barrier: -; Drift%: - |
| Basic Industry: Water Supply & Management | Total Equity: 25,703,706 | Low52 Date: 27-Jan-2026 | SHP: 63.03 / 1.95 / 0.04 / 34.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 734.95 / 333.0 | Month: 306.95 / 261.1 | Week: 390.0 / 349.55 | Day: 312.0 / 301.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 304.55 | 312.00 | 301.45 | 304.90 | 306.10 | 0.93 | 783.71 | 12,334 | 1.68 | 0 | 0.00 | 0.00 | 14 |
| 2 | 06-Apr | 317.80 | 317.80 | 296.10 | 302.10 | 304.84 | -0.97 | 776.51 | 18,547 | 2.53 | 0 | 0.00 | 0.00 | 21 |
| 3 | 02-Apr | 287.00 | 305.15 | 278.10 | 305.05 | 295.60 | 4.95 | 784.09 | 16,613 | 2.26 | 0 | 0.00 | 0.00 | 18 |
| 4 | 01-Apr | 276.85 | 290.65 | 276.00 | 290.65 | 287.87 | 4.98 | 747.08 | 7,337 | 1.00 | 0 | 0.00 | 0.00 | 8 |
| 5 | 30-Mar | 277.15 | 290.75 | 276.85 | 276.85 | 277.52 | -4.99 | 711.61 | 21,709 | 2.96 | 0 | 0.00 | 0.00 | 24 |
| 6 | 27-Mar | 298.05 | 303.70 | 291.40 | 291.40 | 293.08 | -4.99 | 749.01 | 51,198 | 6.98 | 0 | 0.00 | 0.00 | 57 |
| 7 | 25-Mar | 297.95 | 306.85 | 292.25 | 306.70 | 306.12 | 4.94 | 788.33 | 23,026 | 3.14 | 0 | 0.00 | 0.00 | 26 |
| 8 | 24-Mar | 300.85 | 309.00 | 289.00 | 292.25 | 297.61 | -2.68 | 751.19 | 38,615 | 5.26 | 0 | 0.00 | 0.00 | 43 |
| 9 | 23-Mar | 304.10 | 309.50 | 300.30 | 300.30 | 302.56 | -5.00 | 771.88 | 22,966 | 3.13 | 0 | 0.00 | 0.00 | 26 |
| 10 | 20-Mar | 313.00 | 324.80 | 305.00 | 316.10 | 317.09 | -0.99 | 812.49 | 26,165 | 3.57 | 0 | 0.00 | 0.00 | 29 |
| 11 | 19-Mar | 319.20 | 336.70 | 318.00 | 319.25 | 322.54 | -4.34 | 820.59 | 17,156 | 2.34 | 0 | 0.00 | 0.00 | 19 |
| 12 | 18-Mar | 337.80 | 340.00 | 324.50 | 333.75 | 335.22 | 0.17 | 857.86 | 20,783 | 2.83 | 0 | 0.00 | 0.00 | 23 |
| 13 | 17-Mar | 333.95 | 338.90 | 322.10 | 333.20 | 330.38 | -0.43 | 856.45 | 18,734 | 2.55 | 0 | 0.00 | 0.00 | 21 |
| 14 | 16-Mar | 346.80 | 350.00 | 329.65 | 334.65 | 333.83 | -3.56 | 860.17 | 28,001 | 3.82 | 0 | 0.00 | 0.00 | 31 |
| 15 | 13-Mar | 355.00 | 370.00 | 341.75 | 347.00 | 347.96 | -3.53 | 891.00 | 25,119 | 3.42 | 0 | 0.00 | 0.00 | 28 |
| 16 | 12-Mar | 336.55 | 365.00 | 336.55 | 359.70 | 354.10 | 2.11 | 924.56 | 35,728 | 4.87 | 0 | 0.00 | 0.00 | 40 |
| 17 | 11-Mar | 342.00 | 353.75 | 342.00 | 352.25 | 351.83 | 4.54 | 905.41 | 32,127 | 4.38 | 0 | 0.00 | 0.00 | 36 |
| 18 | 10-Mar | 337.85 | 351.50 | 331.10 | 336.95 | 339.84 | -0.27 | 866.09 | 22,361 | 3.05 | 0 | 0.00 | 0.00 | 25 |
| 19 | 09-Mar | 338.10 | 347.90 | 337.80 | 337.85 | 338.40 | -4.98 | 868.40 | 23,486 | 3.20 | 0 | 0.00 | 0.00 | 26 |
| 20 | 06-Mar | 333.60 | 364.65 | 333.60 | 355.55 | 356.68 | 2.38 | 913.90 | 17,805 | 2.43 | 0 | 0.00 | 0.00 | 20 |
| 21 | 05-Mar | 325.35 | 357.85 | 323.85 | 347.30 | 332.60 | 1.89 | 892.69 | 47,954 | 6.54 | 0 | 0.00 | 0.00 | 53 |
| 22 | 04-Mar | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | -4.99 | 876.11 | 8,128 | 1.11 | 0 | 0.00 | 0.00 | 9 |
| 23 | 02-Mar | 360.35 | 374.00 | 358.75 | 358.75 | 361.38 | -4.99 | 922.12 | 31,748 | 4.33 | 0 | 0.00 | 0.00 | 35 |
| 24 | 27-Feb | 380.00 | 390.00 | 376.00 | 377.60 | 381.21 | -1.81 | 970.57 | 20,398 | 2.78 | 0 | 0.00 | 0.00 | 23 |
| 25 | 26-Feb | 376.65 | 387.85 | 375.00 | 384.55 | 383.01 | 2.10 | 988.44 | 24,015 | 3.27 | 0 | 0.00 | 0.00 | 27 |
| 26 | 25-Feb | 385.00 | 385.00 | 366.40 | 376.65 | 377.32 | -1.50 | 968.13 | 45,432 | 6.19 | 0 | 0.00 | 0.00 | 51 |
| 27 | 24-Feb | 380.00 | 389.00 | 355.55 | 382.40 | 381.61 | 2.95 | 982.91 | 54,614 | 7.44 | 0 | 0.00 | 0.00 | 61 |
| 28 | 23-Feb | 353.80 | 371.45 | 349.55 | 371.45 | 367.64 | 4.99 | 954.76 | 68,899 | 9.39 | 34,196 | 34,196.00 | 1.26 | 38 |
| 29 | 20-Feb | 360.60 | 368.00 | 353.80 | 353.80 | 359.14 | -4.99 | 909.40 | 86,259 | 11.76 | 58,564 | 58,564.00 | 2.10 | 65 |
| 30 | 19-Feb | 374.00 | 382.80 | 372.40 | 372.40 | 374.62 | -4.99 | 957.21 | 137,980 | 18.80 | 58,498 | 58,498.00 | 2.19 | 65 |
| 31 | 18-Feb | 433.15 | 433.15 | 391.95 | 391.95 | 409.76 | -4.99 | 1,007.46 | 328,878 | 44.82 | 141,689 | 141,689.00 | 5.81 | 158 |
| 32 | 17-Feb | 412.55 | 412.55 | 412.55 | 412.55 | 412.55 | 4.99 | 1,060.41 | 13,326 | 1.82 | 13,326 | 13,326.00 | 0.55 | 15 |
| 33 | 16-Feb | 388.90 | 392.95 | 383.00 | 392.95 | 390.07 | 5.00 | 1,010.03 | 67,295 | 9.17 | 49,061 | 49,061.00 | 1.91 | 55 |
| 34 | 13-Feb | 374.00 | 374.25 | 367.10 | 374.25 | 373.68 | 4.99 | 961.96 | 66,223 | 9.02 | 53,291 | 53,291.00 | 1.99 | 59 |
| 35 | 12-Feb | 356.45 | 356.45 | 347.95 | 356.45 | 355.85 | 4.99 | 916.21 | 97,200 | 13.25 | 48,583 | 48,583.00 | 1.73 | 54 |
| 36 | 11-Feb | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 10.00 | 872.64 | 11,568 | 1.58 | 11,568 | 11,568.00 | 0.39 | 13 |
| 37 | 10-Feb | 308.65 | 308.65 | 308.65 | 308.65 | 308.65 | 10.00 | 793.34 | 23,813 | 3.25 | 22,303 | 22,303.00 | 0.69 | 25 |
| 38 | 09-Feb | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | 10.00 | 721.25 | 10,694 | 1.46 | 10,674 | 10,674.00 | 0.30 | 12 |
| 39 | 06-Feb | 257.05 | 258.55 | 245.35 | 255.10 | 252.95 | -1.70 | 655.70 | 15,493 | 2.11 | 10,308 | 10,308.00 | 0.26 | 11 |
| 40 | 05-Feb | 260.00 | 267.00 | 255.65 | 259.50 | 260.09 | -2.33 | 667.01 | 18,683 | 2.55 | 7,651 | 7,651.00 | 0.20 | 9 |
| 41 | 04-Feb | 264.95 | 272.00 | 260.20 | 265.70 | 264.12 | 1.03 | 682.95 | 28,599 | 3.90 | 14,770 | 14,770.00 | 0.39 | 16 |
| 42 | 03-Feb | 300.35 | 300.35 | 261.00 | 263.00 | 272.25 | -3.68 | 676.00 | 51,035 | 6.95 | 28,312 | 28,312.00 | 0.77 | 31 |
| 43 | 02-Feb | 285.75 | 285.75 | 270.00 | 273.05 | 275.69 | -4.44 | 701.84 | 14,155 | 1.93 | 7,940 | 7,940.00 | 0.22 | 9 |
| 44 | 01-Feb | 290.00 | 308.00 | 280.00 | 285.75 | 293.59 | -0.83 | 734.48 | 32,973 | 4.49 | 16,738 | 16,738.00 | 0.49 | 19 |
| 45 | 30-Jan | 272.80 | 300.20 | 264.00 | 288.15 | 287.53 | 5.57 | 740.65 | 99,884 | 13.61 | 47,281 | 47,281.00 | 1.36 | 53 |
| 46 | 29-Jan | 260.70 | 273.10 | 253.20 | 272.95 | 265.63 | 9.93 | 701.58 | 53,066 | 7.23 | 29,828 | 29,828.00 | 0.79 | 33 |
| 47 | 28-Jan | 227.95 | 248.30 | 225.80 | 248.30 | 238.93 | 9.99 | 638.22 | 17,521 | 2.39 | 11,164 | 11,164.00 | 0.27 | 12 |
| 48 | 27-Jan | 239.95 | 239.95 | 222.35 | 225.75 | 225.79 | -1.51 | 580.26 | 28,017 | 3.82 | 16,077 | 16,077.00 | 0.36 | 18 |
| 49 | 23-Jan | 241.95 | 241.95 | 228.00 | 229.20 | 231.73 | -3.33 | 589.13 | 25,458 | 3.47 | 12,745 | 12,745.00 | 0.30 | 14 |
| 50 | 22-Jan | 243.00 | 250.00 | 231.50 | 237.10 | 238.01 | -2.73 | 609.43 | 47,786 | 6.51 | 26,953 | 26,953.00 | 0.64 | 30 |
| 51 | 21-Jan | 259.80 | 259.80 | 242.55 | 243.75 | 246.14 | -2.62 | 626.53 | 32,781 | 4.47 | 20,192 | 20,192.00 | 0.50 | 22 |
| 52 | 20-Jan | 265.50 | 266.65 | 246.10 | 250.30 | 256.33 | -5.83 | 643.36 | 30,788 | 4.20 | 21,387 | 21,387.00 | 0.55 | 24 |
| 53 | 19-Jan | 263.10 | 267.55 | 259.35 | 265.80 | 263.45 | 1.03 | 683.20 | 16,022 | 2.18 | 9,620 | 9,620.00 | 0.25 | 11 |
| 54 | 16-Jan | 256.40 | 270.35 | 256.40 | 263.10 | 263.45 | -0.42 | 676.26 | 15,896 | 2.17 | 12,101 | 12,101.00 | 0.32 | 13 |
| 55 | 14-Jan | 273.90 | 273.90 | 262.20 | 264.20 | 267.25 | -2.51 | 679.09 | 8,972 | 1.22 | 5,395 | 5,395.00 | 0.14 | 6 |
| 56 | 13-Jan | 269.50 | 276.60 | 265.30 | 271.00 | 270.83 | 3.14 | 696.00 | 24,179 | 3.30 | 13,663 | 13,663.00 | 0.37 | 15 |
| 57 | 12-Jan | 261.00 | 266.00 | 248.25 | 262.75 | 258.54 | -0.13 | 675.36 | 28,266 | 3.85 | 15,287 | 15,287.00 | 0.40 | 17 |
| 58 | 09-Jan | 267.00 | 269.85 | 260.00 | 263.10 | 261.77 | -1.37 | 676.26 | 46,535 | 6.34 | 27,079 | 27,079.00 | 0.71 | 30 |
| 59 | 08-Jan | 270.00 | 274.45 | 265.40 | 266.75 | 268.26 | -3.04 | 685.65 | 15,868 | 2.16 | 10,937 | 10,937.00 | 0.29 | 12 |
| 60 | 07-Jan | 271.00 | 278.00 | 267.80 | 275.10 | 272.00 | 2.36 | 707.11 | 19,117 | 2.61 | 11,625 | 11,625.00 | 0.00 | 13 |
| 61 | 06-Jan | 265.20 | 274.80 | 265.20 | 268.75 | 270.12 | 0.56 | 690.79 | 19,562 | 2.67 | 11,780 | 11,780.00 | 0.32 | 13 |
| 62 | 05-Jan | 275.00 | 282.25 | 261.00 | 267.25 | 272.22 | -4.38 | 686.93 | 29,606 | 4.03 | 16,585 | 16,585.00 | 0.45 | 18 |
| 63 | 02-Jan | 285.00 | 290.00 | 276.00 | 279.50 | 284.68 | -0.62 | 718.42 | 23,542 | 3.21 | 14,480 | 14,480.00 | 0.41 | 16 |
| 64 | 01-Jan | 277.85 | 287.95 | 274.95 | 281.25 | 282.55 | 3.31 | 722.92 | 23,114 | 3.15 | 14,915 | 14,915.00 | 0.42 | 17 |
| 65 | 31-Dec | 277.95 | 277.95 | 270.05 | 272.25 | 273.38 | 0.13 | 699.78 | 16,834 | 2.29 | 11,279 | 11,279.00 | 0.31 | 13 |
| 66 | 30-Dec | 270.90 | 275.45 | 270.90 | 271.90 | 272.14 | -0.69 | 698.88 | 14,111 | 1.92 | 11,505 | 11,505.00 | 0.31 | 13 |
| 67 | 29-Dec | 284.00 | 284.00 | 272.00 | 273.80 | 275.66 | -2.21 | 703.77 | 14,023 | 1.91 | 10,278 | 10,278.00 | 0.28 | 11 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA SATTVAENGG