| 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: 425.0; Drift%: 3.8 |
| 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 / 2.09 / 0.04 / 34.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 734.95 / 333.0 | Month: 431.85 / 333.0 | Week: 455.75 / 363.3 | Day: 450.0 / 441.8 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.04 |
| 2 | 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 | 0.04 |
| 3 | 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 | 0.12 |
| 4 | 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 | 0.47 |
| 5 | 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 | 0.33 |
| 6 | 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 | 0.23 |
| 7 | 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 | 0.07 |
| 8 | 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 | 0.10 |
| 9 | 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 | 0.13 |
| 10 | 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 | 0.09 |
| 11 | 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 | 0.22 |
| 12 | 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 | 0.18 |
| 13 | 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 | 0.10 |
| 14 | 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 | 0.06 |
| 15 | 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 | 0.13 |
| 16 | 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 | 0.07 |
| 17 | 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 | 0.13 |
| 18 | 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 | 0.15 |
| 19 | 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 | 0.01 |
| 20 | 23-Apr | 388.40 | 388.40 | 388.40 | 388.40 | 388.40 | 2.00 | 998.33 | 583 | 8.70 | 0 | 0.00 | 0.00 | 0.01 |
| 21 | 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 | 0.04 |
| 22 | 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 | 0.02 |
| 23 | 17-Apr | 366.05 | 366.05 | 366.05 | 366.05 | 366.05 | 1.99 | 940.88 | 66 | 0.99 | 0 | 0.00 | 0.00 | 0.00 |
| 24 | 16-Apr | 358.90 | 358.90 | 358.90 | 358.90 | 358.90 | 1.99 | 922.51 | 259 | 3.87 | 0 | 0.00 | 0.00 | 0.00 |
| 25 | 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 | 0.03 |
| 26 | 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 | 0.12 |
| 27 | 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 | 0.07 |
| 28 | 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 | 0.07 |
| 29 | 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 | 0.03 |
| 30 | 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 | 0.11 |
| 31 | 03-Apr | 374.25 | 374.25 | 374.25 | 374.25 | 374.25 | -1.99 | 961.96 | 6,413 | 95.72 | 0 | 0.00 | 0.00 | 0.07 |
| 32 | 02-Apr | 366.95 | 381.85 | 366.95 | 381.85 | 368.05 | 1.99 | 981.50 | 6,304 | 94.09 | 0 | 0.00 | 0.00 | 0.07 |
| 33 | 01-Apr | 374.40 | 374.50 | 374.40 | 374.40 | 374.41 | -1.99 | 962.35 | 5,358 | 79.97 | 0 | 0.00 | 0.00 | 0.06 |
| 34 | 28-Mar | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -2.00 | 981.00 | 4,754 | 70.96 | 0 | 0.00 | 0.00 | 0.05 |
| 35 | 27-Mar | 390.00 | 390.00 | 389.80 | 389.80 | 389.85 | -2.00 | 1,001.93 | 5,343 | 79.75 | 0 | 0.00 | 0.00 | 0.06 |
| 36 | 26-Mar | 405.85 | 405.85 | 397.75 | 397.75 | 401.31 | -2.00 | 1,022.36 | 10,274 | 153.34 | 0 | 0.00 | 0.00 | 0.11 |
| 37 | 25-Mar | 431.80 | 431.85 | 397.90 | 405.85 | 411.24 | -3.10 | 1,043.18 | 30,095 | 449.18 | 0 | 0.00 | 0.00 | 0.33 |
| 38 | 24-Mar | 397.00 | 419.10 | 397.00 | 418.85 | 414.89 | 4.94 | 1,076.60 | 41,312 | 616.60 | 0 | 0.00 | 0.00 | 0.46 |
| 39 | 21-Mar | 395.00 | 399.15 | 390.00 | 399.15 | 398.00 | 5.00 | 1,025.96 | 21,570 | 321.94 | 0 | 0.00 | 0.00 | 0.24 |
| 40 | 20-Mar | 370.00 | 380.15 | 360.00 | 380.15 | 375.10 | 5.00 | 977.13 | 43,997 | 656.67 | 0 | 0.00 | 0.00 | 0.49 |
| 41 | 19-Mar | 352.20 | 364.90 | 347.00 | 362.05 | 357.03 | 2.80 | 930.60 | 73,787 | 1,101.30 | 0 | 0.00 | 0.00 | 0.82 |
| 42 | 18-Mar | 351.00 | 363.00 | 347.00 | 352.20 | 352.97 | 0.56 | 905.28 | 34,772 | 518.99 | 0 | 0.00 | 0.00 | 0.39 |
| 43 | 17-Mar | 354.00 | 364.00 | 341.25 | 350.25 | 353.03 | -1.23 | 900.27 | 21,799 | 325.36 | 0 | 0.00 | 0.00 | 0.24 |
| 44 | 13-Mar | 379.40 | 379.85 | 351.90 | 354.60 | 357.11 | -4.06 | 911.45 | 29,024 | 433.19 | 0 | 0.00 | 0.00 | 0.32 |
| 45 | 12-Mar | 389.05 | 389.05 | 362.25 | 369.60 | 366.72 | -1.33 | 950.01 | 34,130 | 509.40 | 0 | 0.00 | 0.00 | 0.38 |
| 46 | 11-Mar | 383.00 | 392.00 | 373.05 | 374.60 | 377.31 | -4.60 | 962.86 | 31,866 | 475.61 | 0 | 0.00 | 0.00 | 0.35 |
| 47 | 10-Mar | 397.00 | 411.35 | 388.00 | 392.65 | 400.50 | 0.22 | 1,009.26 | 39,776 | 593.67 | 0 | 0.00 | 0.00 | 0.44 |
| 48 | 07-Mar | 374.00 | 391.80 | 374.00 | 391.80 | 389.64 | 5.00 | 1,007.07 | 16,564 | 247.22 | 0 | 0.00 | 0.00 | 0.18 |
| 49 | 06-Mar | 355.40 | 373.15 | 350.00 | 373.15 | 365.01 | 4.99 | 959.13 | 31,218 | 465.94 | 0 | 0.00 | 0.00 | 0.35 |
| 50 | 05-Mar | 352.00 | 362.15 | 333.00 | 355.40 | 346.41 | 1.41 | 913.51 | 47,294 | 705.88 | 0 | 0.00 | 0.00 | 0.53 |
| 51 | 04-Mar | 345.00 | 368.45 | 344.45 | 350.45 | 352.41 | -3.34 | 900.79 | 25,142 | 375.25 | 0 | 0.00 | 0.00 | 0.28 |
| 52 | 03-Mar | 396.00 | 396.00 | 361.00 | 362.55 | 367.52 | -4.59 | 931.89 | 28,116 | 419.64 | 0 | 0.00 | 0.00 | 0.31 |
| 53 | 28-Feb | 404.00 | 404.00 | 377.00 | 380.00 | 389.04 | -4.25 | 976.00 | 40,529 | 604.91 | 0 | 0.00 | 0.00 | 0.45 |
| 54 | 27-Feb | 405.00 | 418.75 | 392.50 | 396.85 | 402.34 | -3.61 | 1,020.05 | 27,905 | 416.49 | 0 | 0.00 | 0.00 | 0.31 |
| 55 | 25-Feb | 415.00 | 415.00 | 402.00 | 411.70 | 409.95 | 1.49 | 1,058.22 | 18,783 | 280.34 | 0 | 0.00 | 0.00 | 0.21 |
| 56 | 24-Feb | 414.00 | 420.00 | 400.00 | 405.65 | 408.73 | -2.76 | 1,042.67 | 16,266 | 242.78 | 0 | 0.00 | 0.00 | 0.18 |
| 57 | 21-Feb | 397.00 | 424.00 | 397.00 | 417.15 | 415.51 | 2.99 | 1,072.23 | 19,537 | 291.60 | 0 | 0.00 | 0.00 | 0.22 |
| 58 | 20-Feb | 435.00 | 449.70 | 390.25 | 405.05 | 414.44 | -4.01 | 1,041.13 | 114,756 | 1,712.78 | 47,570 | 47,570.00 | 1.97 | 0.53 |
| 59 | 19-Feb | 385.25 | 437.00 | 380.95 | 421.95 | 410.46 | 9.85 | 1,084.57 | 89,897 | 1,341.75 | 42,353 | 42,353.00 | 1.74 | 0.47 |
| 60 | 18-Feb | 401.10 | 412.45 | 380.00 | 384.10 | 387.51 | -3.95 | 987.28 | 57,344 | 855.88 | 23,568 | 23,568.00 | 0.91 | 0.26 |
| 61 | 17-Feb | 416.75 | 419.85 | 388.40 | 399.90 | 398.70 | -3.62 | 1,027.89 | 133,312 | 1,989.73 | 80,421 | 80,421.00 | 3.21 | 0.89 |
| 62 | 14-Feb | 434.00 | 445.75 | 407.10 | 414.90 | 418.81 | -4.35 | 1,066.45 | 38,376 | 572.78 | 20,428 | 20,428.00 | 0.86 | 0.23 |
| 63 | 13-Feb | 443.20 | 460.35 | 430.20 | 433.75 | 440.32 | -2.19 | 1,114.90 | 47,389 | 707.30 | 21,024 | 21,024.00 | 0.93 | 0.23 |
| 64 | 12-Feb | 435.00 | 454.30 | 410.35 | 443.45 | 437.25 | 2.10 | 1,139.83 | 57,563 | 859.15 | 26,499 | 26,499.00 | 1.16 | 0.29 |
| 65 | 11-Feb | 466.55 | 475.00 | 430.00 | 434.35 | 442.82 | -6.93 | 1,116.44 | 115,402 | 1,722.42 | 68,895 | 68,895.00 | 3.05 | 0.77 |
| 66 | 10-Feb | 487.35 | 499.45 | 461.15 | 466.70 | 471.42 | -4.23 | 1,199.59 | 61,509 | 918.04 | 30,904 | 30,904.00 | 1.46 | 0.34 |
| 67 | 07-Feb | 510.00 | 510.00 | 481.00 | 487.30 | 491.15 | -2.97 | 1,252.54 | 29,243 | 436.46 | 13,895 | 13,895.00 | 0.68 | 0.15 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA