| Macro-sector: Utilities | Band: 20 | High52 Price: 929.0 | Mkt_Cap Category: Others |
| Sector: Utilities | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 2; VWAP21: | Low52 Price: 252.0 | Barrier: -; Drift%: - |
| Basic Industry: Water Supply & Management | Total Equity: 25,703,706 | Low52 Date: 29-Aug-2025 | SHP: 63.03 / 1.95 / 0.04 / 34.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 734.95 / 333.0 | Month: 478.0 / 252.3 | Week: 348.2 / 302.0 | Day: 314.95 / 302.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 307.00 | 314.95 | 302.00 | 304.75 | 307.69 | -1.49 | 783.32 | 8,807 | 1.00 | 0 | 0.00 | 0.00 | 10 |
| 2 | 11-Nov | 300.80 | 312.50 | 290.50 | 309.35 | 300.81 | 2.83 | 795.14 | 23,914 | 2.72 | 0 | 0.00 | 0.00 | 27 |
| 3 | 10-Nov | 306.85 | 306.85 | 300.00 | 300.85 | 302.38 | -2.81 | 773.30 | 26,117 | 2.97 | 0 | 0.00 | 0.00 | 29 |
| 4 | 07-Nov | 296.90 | 309.55 | 296.90 | 309.55 | 306.14 | 4.99 | 795.66 | 27,232 | 3.09 | 0 | 0.00 | 0.00 | 30 |
| 5 | 06-Nov | 302.40 | 304.90 | 292.05 | 294.85 | 299.03 | -2.50 | 757.87 | 16,302 | 1.85 | 0 | 0.00 | 0.00 | 18 |
| 6 | 04-Nov | 297.90 | 306.25 | 297.50 | 302.40 | 301.54 | -0.20 | 777.28 | 21,780 | 2.47 | 0 | 0.00 | 0.00 | 24 |
| 7 | 03-Nov | 304.50 | 308.60 | 300.10 | 303.00 | 304.39 | -0.36 | 778.00 | 18,414 | 2.09 | 0 | 0.00 | 0.00 | 21 |
| 8 | 31-Oct | 311.00 | 312.00 | 302.00 | 304.10 | 307.38 | -1.87 | 781.65 | 24,914 | 2.83 | 0 | 0.00 | 0.00 | 28 |
| 9 | 30-Oct | 312.50 | 312.50 | 303.70 | 309.90 | 307.80 | -1.65 | 796.56 | 36,052 | 4.09 | 0 | 0.00 | 0.00 | 40 |
| 10 | 29-Oct | 326.75 | 326.75 | 308.15 | 315.10 | 313.49 | -2.43 | 809.92 | 64,138 | 7.28 | 0 | 0.00 | 0.00 | 72 |
| 11 | 28-Oct | 330.00 | 332.45 | 321.15 | 322.95 | 325.11 | -2.21 | 830.10 | 20,354 | 2.31 | 0 | 0.00 | 0.00 | 23 |
| 12 | 27-Oct | 344.60 | 348.20 | 325.35 | 330.25 | 332.40 | -3.56 | 848.86 | 36,536 | 4.15 | 0 | 0.00 | 0.00 | 41 |
| 13 | 24-Oct | 347.40 | 349.40 | 333.20 | 342.45 | 342.28 | -0.95 | 880.22 | 19,707 | 2.24 | 0 | 0.00 | 0.00 | 22 |
| 14 | 23-Oct | 340.50 | 355.00 | 336.00 | 345.75 | 343.70 | 1.68 | 888.71 | 32,857 | 3.73 | 0 | 0.00 | 0.00 | 37 |
| 15 | 21-Oct | 355.00 | 355.00 | 334.15 | 340.05 | 339.71 | -0.16 | 874.05 | 10,241 | 1.16 | 0 | 0.00 | 0.00 | 11 |
| 16 | 20-Oct | 342.95 | 358.00 | 331.70 | 340.60 | 344.58 | -0.35 | 875.47 | 22,605 | 2.57 | 0 | 0.00 | 0.00 | 25 |
| 17 | 17-Oct | 351.00 | 351.00 | 337.50 | 341.80 | 345.14 | -2.50 | 878.55 | 15,867 | 1.80 | 0 | 0.00 | 0.00 | 18 |
| 18 | 16-Oct | 357.25 | 359.80 | 348.00 | 350.55 | 353.48 | -1.88 | 901.04 | 22,478 | 2.55 | 0 | 0.00 | 0.00 | 25 |
| 19 | 15-Oct | 369.00 | 369.75 | 356.55 | 357.25 | 360.75 | -4.81 | 918.26 | 23,391 | 2.66 | 0 | 0.00 | 0.00 | 26 |
| 20 | 14-Oct | 383.00 | 383.85 | 365.65 | 375.30 | 381.57 | 2.65 | 964.66 | 68,208 | 7.74 | 0 | 0.00 | 0.00 | 76 |
| 21 | 13-Oct | 365.60 | 365.60 | 360.00 | 365.60 | 365.24 | 5.00 | 939.73 | 18,517 | 2.10 | 0 | 0.00 | 0.00 | 21 |
| 22 | 10-Oct | 359.90 | 370.00 | 345.15 | 348.20 | 354.39 | -2.00 | 895.00 | 17,579 | 2.00 | 0 | 0.00 | 0.00 | 20 |
| 23 | 09-Oct | 377.00 | 377.00 | 350.60 | 355.30 | 367.12 | -2.42 | 913.25 | 23,807 | 2.70 | 0 | 0.00 | 0.00 | 27 |
| 24 | 08-Oct | 364.10 | 364.10 | 364.10 | 364.10 | 364.10 | 4.99 | 935.87 | 13,585 | 1.54 | 0 | 0.00 | 0.00 | 15 |
| 25 | 07-Oct | 332.85 | 346.80 | 331.30 | 346.80 | 343.24 | 5.00 | 891.40 | 15,775 | 1.79 | 0 | 0.00 | 0.00 | 18 |
| 26 | 06-Oct | 330.00 | 331.00 | 321.00 | 330.30 | 325.64 | -0.42 | 848.99 | 23,068 | 2.62 | 0 | 0.00 | 0.00 | 26 |
| 27 | 03-Oct | 341.20 | 341.20 | 330.10 | 331.70 | 332.76 | -2.66 | 852.59 | 22,107 | 2.51 | 0 | 0.00 | 0.00 | 25 |
| 28 | 01-Oct | 341.10 | 348.50 | 333.55 | 340.75 | 341.30 | -1.65 | 875.85 | 9,274 | 1.05 | 0 | 0.00 | 0.00 | 10 |
| 29 | 30-Sep | 351.65 | 357.00 | 341.00 | 346.45 | 347.94 | -1.48 | 890.50 | 8,824 | 1.00 | 0 | 0.00 | 0.00 | 10 |
| 30 | 29-Sep | 340.00 | 355.00 | 340.00 | 351.65 | 346.80 | 3.66 | 903.87 | 10,214 | 1.16 | 0 | 0.00 | 0.00 | 11 |
| 31 | 26-Sep | 352.45 | 353.05 | 337.50 | 339.25 | 344.93 | -3.75 | 872.00 | 11,890 | 1.35 | 0 | 0.00 | 0.00 | 13 |
| 32 | 25-Sep | 361.10 | 363.00 | 351.00 | 352.45 | 355.74 | -2.31 | 905.93 | 9,770 | 1.11 | 0 | 0.00 | 0.00 | 11 |
| 33 | 24-Sep | 356.05 | 369.95 | 344.05 | 360.80 | 360.27 | 1.33 | 927.39 | 15,123 | 1.72 | 0 | 0.00 | 0.00 | 17 |
| 34 | 23-Sep | 360.55 | 365.00 | 350.00 | 356.05 | 355.16 | -1.25 | 915.18 | 15,781 | 1.79 | 0 | 0.00 | 0.00 | 18 |
| 35 | 22-Sep | 369.70 | 376.80 | 356.10 | 360.55 | 366.56 | -2.47 | 926.75 | 43,094 | 4.89 | 0 | 0.00 | 0.00 | 48 |
| 36 | 19-Sep | 381.00 | 386.00 | 365.00 | 369.70 | 371.17 | -3.41 | 950.27 | 28,617 | 3.25 | 0 | 0.00 | 0.00 | 32 |
| 37 | 18-Sep | 395.00 | 395.00 | 380.00 | 382.75 | 387.25 | -1.44 | 983.81 | 44,584 | 5.06 | 24,129 | 24,129.00 | 0.93 | 27 |
| 38 | 17-Sep | 376.00 | 404.80 | 375.95 | 388.35 | 390.45 | 4.03 | 998.20 | 255,957 | 29.06 | 57,812 | 57,812.00 | 2.26 | 65 |
| 39 | 16-Sep | 402.00 | 408.80 | 370.45 | 373.30 | 381.13 | -9.31 | 959.52 | 327,609 | 37.19 | 130,654 | 130,654.00 | 4.98 | 146 |
| 40 | 15-Sep | 411.40 | 433.90 | 410.00 | 411.60 | 417.20 | 0.60 | 1,057.96 | 113,505 | 12.89 | 39,853 | 39,853.00 | 1.66 | 44 |
| 41 | 12-Sep | 438.75 | 446.95 | 403.35 | 409.15 | 424.28 | -6.76 | 1,051.67 | 161,380 | 18.32 | 68,779 | 68,779.00 | 2.92 | 77 |
| 42 | 11-Sep | 428.75 | 458.30 | 417.00 | 438.80 | 445.21 | 1.69 | 1,127.88 | 269,034 | 30.54 | 76,001 | 76,001.00 | 3.38 | 85 |
| 43 | 10-Sep | 434.05 | 441.00 | 405.15 | 431.50 | 424.98 | -1.55 | 1,109.11 | 514,972 | 58.47 | 105,744 | 105,744.00 | 4.49 | 118 |
| 44 | 09-Sep | 478.00 | 478.00 | 423.65 | 438.30 | 447.54 | -1.99 | 1,126.59 | 681,575 | 77.38 | 145,582 | 145,582.00 | 6.52 | 162 |
| 45 | 08-Sep | 416.95 | 447.20 | 416.95 | 447.20 | 441.32 | 10.00 | 1,149.47 | 592,912 | 67.32 | 148,066 | 148,066.00 | 6.53 | 165 |
| 46 | 05-Sep | 333.00 | 406.55 | 327.00 | 406.55 | 381.69 | 20.00 | 1,044.98 | 543,822 | 61.74 | 148,264 | 148,264.00 | 5.66 | 165 |
| 47 | 04-Sep | 345.00 | 348.90 | 311.05 | 338.80 | 331.68 | 5.64 | 870.84 | 1,087,670 | 123.49 | 183,442 | 183,442.00 | 6.08 | 205 |
| 48 | 03-Sep | 267.25 | 320.70 | 266.35 | 320.70 | 304.57 | 20.00 | 824.32 | 902,934 | 102.51 | 199,486 | 199,486.00 | 6.08 | 223 |
| 49 | 02-Sep | 258.90 | 276.65 | 255.50 | 267.25 | 265.99 | 3.61 | 686.93 | 91,679 | 10.41 | 44,493 | 44,493.00 | 1.18 | 50 |
| 50 | 01-Sep | 257.50 | 264.45 | 252.30 | 257.95 | 257.88 | 1.28 | 663.03 | 94,396 | 10.72 | 48,841 | 48,841.00 | 1.26 | 55 |
| 51 | 29-Aug | 273.75 | 276.20 | 252.00 | 254.70 | 259.59 | -6.03 | 654.67 | 122,204 | 13.87 | 81,022 | 81,022.00 | 2.10 | 90 |
| 52 | 28-Aug | 279.55 | 280.30 | 268.55 | 271.05 | 273.14 | -3.04 | 696.70 | 45,540 | 5.17 | 27,464 | 27,464.00 | 0.75 | 31 |
| 53 | 26-Aug | 289.00 | 293.95 | 276.55 | 279.55 | 284.61 | -3.87 | 718.55 | 55,286 | 6.28 | 30,415 | 30,415.00 | 0.87 | 34 |
| 54 | 25-Aug | 294.50 | 305.00 | 286.40 | 290.80 | 296.11 | -1.11 | 747.46 | 51,620 | 5.86 | 27,394 | 27,394.00 | 0.81 | 31 |
| 55 | 22-Aug | 289.00 | 302.50 | 289.00 | 294.05 | 295.21 | 1.34 | 755.82 | 52,138 | 5.92 | 24,630 | 24,630.00 | 0.73 | 27 |
| 56 | 21-Aug | 296.05 | 297.65 | 285.00 | 290.15 | 292.92 | -1.24 | 745.79 | 29,099 | 3.30 | 17,563 | 17,563.00 | 0.51 | 20 |
| 57 | 20-Aug | 300.75 | 301.35 | 292.00 | 293.80 | 295.63 | -1.57 | 755.17 | 44,840 | 5.09 | 25,102 | 25,102.00 | 0.74 | 28 |
| 58 | 19-Aug | 299.50 | 308.40 | 294.00 | 298.50 | 300.85 | -0.05 | 767.26 | 58,661 | 6.66 | 31,546 | 31,546.00 | 0.95 | 35 |
| 59 | 18-Aug | 294.70 | 314.90 | 292.15 | 298.65 | 304.98 | 1.82 | 767.64 | 138,613 | 15.74 | 37,459 | 37,459.00 | 1.14 | 42 |
| 60 | 14-Aug | 332.00 | 332.00 | 287.70 | 293.30 | 303.58 | -12.58 | 753.89 | 201,333 | 22.86 | 111,563 | 111,563.00 | 3.39 | 125 |
| 61 | 13-Aug | 331.60 | 338.50 | 325.25 | 335.50 | 332.86 | 1.94 | 862.36 | 13,043 | 1.48 | 5,144 | 5,144.00 | 0.17 | 6 |
| 62 | 12-Aug | 335.35 | 342.90 | 325.25 | 329.10 | 333.85 | -0.39 | 845.91 | 24,204 | 2.75 | 11,134 | 11,134.00 | 0.37 | 12 |
| 63 | 11-Aug | 341.10 | 343.00 | 327.00 | 330.40 | 333.95 | -3.14 | 849.25 | 36,737 | 4.17 | 18,994 | 18,994.00 | 0.63 | 21 |
| 64 | 08-Aug | 343.10 | 348.95 | 335.00 | 341.10 | 343.58 | -0.79 | 876.75 | 14,509 | 1.65 | 8,534 | 8,534.00 | 0.29 | 10 |
| 65 | 07-Aug | 323.25 | 348.00 | 317.55 | 343.80 | 330.88 | 5.30 | 883.69 | 34,430 | 3.91 | 17,213 | 17,213.00 | 0.57 | 19 |
| 66 | 06-Aug | 342.30 | 342.30 | 324.00 | 326.50 | 329.95 | -4.35 | 839.23 | 23,233 | 2.64 | 15,294 | 15,294.00 | 0.50 | 17 |
| 67 | 05-Aug | 344.10 | 346.20 | 327.55 | 341.35 | 336.80 | 0.65 | 877.40 | 19,157 | 2.17 | 10,371 | 10,371.00 | 0.35 | 12 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA SATTVAENGG