| Macro-sector: Utilities | Band: None | High52 Price: 118.9 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Utilities | Lot Size: 1,600 | High52 Date: 17-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10; VWAP21: | Low52 Price: 43.5 | Barrier: 51.0; Drift%: 6.42 |
| Basic Industry: Water Supply & Management | Total Equity: 17,468,616 | Low52 Date: 09-Mar-2026 | SHP: 62.91 / 4.13 / 6.58 / 26.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 74.5 / 60.3 | Week: 50.4 / 48.0 | Day: 54.5 / 54.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 4.21 | 95.20 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 7 |
| 2 | 06-Apr | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.00 | 91.36 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 3 |
| 3 | 02-Apr | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 2.55 | 91.36 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 3 |
| 4 | 01-Apr | 49.05 | 51.00 | 49.05 | 51.00 | 50.18 | 4.83 | 89.00 | 9,600 | 6.00 | 4,800 | 3.00 | 0.02 | 10 |
| 5 | 30-Mar | 47.85 | 49.95 | 45.50 | 48.65 | 48.11 | 0.72 | 84.98 | 75,200 | 46.97 | 54,400 | 33.98 | 0.26 | 118 |
| 6 | 27-Mar | 53.50 | 55.00 | 48.00 | 48.30 | 51.29 | -8.61 | 84.37 | 43,200 | 26.98 | 33,600 | 20.99 | 0.17 | 73 |
| 7 | 25-Mar | 45.00 | 54.65 | 45.00 | 52.85 | 51.04 | 16.03 | 92.32 | 171,200 | 106.93 | 140,800 | 87.95 | 0.72 | 306 |
| 8 | 24-Mar | 45.50 | 48.00 | 45.00 | 45.55 | 46.18 | -0.11 | 79.57 | 108,800 | 67.96 | 105,600 | 65.96 | 0.49 | 229 |
| 9 | 23-Mar | 48.50 | 48.50 | 45.10 | 45.60 | 46.15 | -2.77 | 79.66 | 35,200 | 21.99 | 28,800 | 17.99 | 0.13 | 62 |
| 10 | 20-Mar | 48.10 | 48.95 | 46.50 | 46.90 | 48.62 | -5.16 | 81.93 | 72,000 | 44.97 | 70,400 | 43.97 | 0.34 | 153 |
| 11 | 19-Mar | 48.20 | 49.95 | 45.25 | 49.45 | 48.26 | 1.96 | 86.38 | 73,600 | 45.97 | 68,800 | 42.97 | 0.33 | 149 |
| 12 | 18-Mar | 51.00 | 51.00 | 48.00 | 48.50 | 48.85 | 1.04 | 84.72 | 25,600 | 15.99 | 20,800 | 12.99 | 0.10 | 45 |
| 13 | 17-Mar | 48.00 | 49.80 | 47.00 | 48.00 | 48.44 | 2.89 | 83.00 | 22,400 | 13.99 | 20,800 | 12.99 | 0.10 | 45 |
| 14 | 16-Mar | 48.10 | 48.50 | 44.05 | 46.65 | 45.49 | -6.98 | 81.49 | 70,400 | 43.97 | 49,600 | 30.98 | 0.23 | 108 |
| 15 | 13-Mar | 54.00 | 54.00 | 48.75 | 50.15 | 50.65 | -10.61 | 87.61 | 65,600 | 40.97 | 57,600 | 35.98 | 0.29 | 125 |
| 16 | 12-Mar | 47.95 | 56.10 | 45.05 | 56.10 | 52.13 | 20.00 | 98.00 | 96,000 | 59.96 | 75,200 | 46.97 | 0.39 | 163 |
| 17 | 11-Mar | 45.00 | 47.75 | 45.00 | 46.75 | 46.42 | 6.25 | 81.67 | 24,000 | 14.99 | 20,800 | 12.99 | 0.10 | 45 |
| 18 | 10-Mar | 45.00 | 45.00 | 43.80 | 44.00 | 44.25 | 1.15 | 76.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 14 |
| 19 | 09-Mar | 45.00 | 45.75 | 43.50 | 43.50 | 44.51 | -5.43 | 75.99 | 25,600 | 15.99 | 24,000 | 14.99 | 0.11 | 52 |
| 20 | 06-Mar | 45.10 | 47.00 | 45.00 | 46.00 | 46.03 | -1.08 | 80.00 | 20,800 | 12.99 | 17,600 | 10.99 | 0.08 | 38 |
| 21 | 05-Mar | 46.05 | 47.00 | 46.00 | 46.50 | 46.44 | 1.09 | 81.23 | 9,600 | 6.00 | 6,400 | 4.00 | 0.03 | 14 |
| 22 | 04-Mar | 45.75 | 46.00 | 45.75 | 46.00 | 45.88 | 0.88 | 80.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 7 |
| 23 | 02-Mar | 47.00 | 47.00 | 45.15 | 45.60 | 46.17 | -5.00 | 79.66 | 20,800 | 12.99 | 19,200 | 11.99 | 0.09 | 42 |
| 24 | 27-Feb | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.10 | 83.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 7 |
| 25 | 26-Feb | 49.00 | 50.30 | 48.00 | 48.05 | 48.59 | -3.71 | 83.94 | 9,600 | 6.00 | 9,600 | 6.00 | 0.05 | 21 |
| 26 | 25-Feb | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.10 | 87.17 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 3 |
| 27 | 24-Feb | 50.00 | 50.00 | 48.20 | 49.95 | 49.08 | -0.89 | 87.26 | 27,200 | 16.99 | 22,400 | 13.99 | 0.11 | 49 |
| 28 | 23-Feb | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -5.71 | 88.04 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 3 |
| 29 | 20-Feb | 50.25 | 53.50 | 50.20 | 53.45 | 51.85 | 6.26 | 93.37 | 14,400 | 8.99 | 12,800 | 8.00 | 0.07 | 28 |
| 30 | 19-Feb | 52.00 | 52.00 | 50.20 | 50.30 | 50.83 | -1.08 | 87.87 | 6,400 | 4.00 | 4,800 | 3.00 | 0.02 | 10 |
| 31 | 18-Feb | 52.80 | 52.80 | 50.00 | 50.85 | 51.34 | -0.29 | 88.83 | 17,600 | 10.99 | 12,800 | 8.00 | 0.07 | 28 |
| 32 | 17-Feb | 50.50 | 51.00 | 49.50 | 51.00 | 50.15 | 0.59 | 89.00 | 27,200 | 16.99 | 24,000 | 14.99 | 0.12 | 52 |
| 33 | 16-Feb | 54.40 | 54.40 | 50.20 | 50.70 | 52.71 | -1.55 | 88.57 | 14,400 | 8.99 | 14,400 | 8.99 | 0.08 | 31 |
| 34 | 13-Feb | 52.60 | 52.60 | 51.00 | 51.50 | 52.04 | -2.74 | 89.96 | 9,600 | 6.00 | 8,000 | 5.00 | 0.04 | 17 |
| 35 | 12-Feb | 54.10 | 54.10 | 52.00 | 52.95 | 52.84 | -0.28 | 92.50 | 14,400 | 8.99 | 9,600 | 6.00 | 0.05 | 21 |
| 36 | 11-Feb | 55.00 | 55.00 | 53.10 | 53.10 | 54.52 | -2.57 | 92.76 | 9,600 | 6.00 | 9,600 | 6.00 | 0.05 | 21 |
| 37 | 10-Feb | 53.10 | 54.50 | 53.00 | 54.50 | 53.53 | -1.54 | 95.20 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 14 |
| 38 | 09-Feb | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 1.65 | 96.69 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 7 |
| 39 | 06-Feb | 53.05 | 54.45 | 53.05 | 54.45 | 53.40 | 3.81 | 95.12 | 6,400 | 4.00 | 4,800 | 3.00 | 0.03 | 10 |
| 40 | 05-Feb | 53.20 | 53.95 | 52.10 | 52.45 | 52.84 | -4.11 | 91.62 | 14,400 | 8.99 | 11,200 | 7.00 | 0.06 | 24 |
| 41 | 04-Feb | 56.65 | 56.65 | 52.55 | 54.70 | 54.14 | -0.18 | 95.55 | 11,200 | 7.00 | 6,400 | 4.00 | 0.03 | 14 |
| 42 | 03-Feb | 59.00 | 59.00 | 54.50 | 54.80 | 56.18 | 6.41 | 95.73 | 9,600 | 6.00 | 8,000 | 5.00 | 0.04 | 17 |
| 43 | 02-Feb | 52.90 | 52.90 | 50.05 | 51.50 | 51.33 | -4.63 | 89.96 | 14,400 | 8.99 | 11,200 | 7.00 | 0.06 | 24 |
| 44 | 01-Feb | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70 | 94.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 3 |
| 45 | 30-Jan | 54.00 | 60.45 | 54.00 | 55.50 | 56.65 | 5.11 | 96.95 | 6,400 | 4.00 | 6,400 | 4.00 | 0.04 | 14 |
| 46 | 29-Jan | 56.35 | 56.35 | 50.00 | 52.80 | 52.48 | -4.43 | 92.23 | 25,600 | 15.99 | 17,600 | 10.99 | 0.09 | 38 |
| 47 | 28-Jan | 51.45 | 60.90 | 51.45 | 55.25 | 54.23 | 7.28 | 96.51 | 17,600 | 10.99 | 16,000 | 9.99 | 0.09 | 35 |
| 48 | 27-Jan | 52.00 | 52.00 | 48.05 | 51.50 | 49.83 | 3.00 | 89.96 | 27,200 | 16.99 | 19,200 | 11.99 | 0.10 | 42 |
| 49 | 23-Jan | 55.95 | 55.95 | 47.20 | 50.00 | 50.45 | -10.23 | 87.00 | 35,200 | 21.99 | 25,600 | 15.99 | 0.13 | 56 |
| 50 | 22-Jan | 56.00 | 56.00 | 53.50 | 55.70 | 55.19 | 4.11 | 97.30 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 17 |
| 51 | 21-Jan | 52.00 | 53.50 | 51.10 | 53.50 | 52.39 | -1.38 | 93.46 | 9,600 | 6.00 | 9,600 | 6.00 | 0.05 | 21 |
| 52 | 20-Jan | 55.15 | 55.15 | 53.95 | 54.25 | 54.36 | -3.30 | 94.77 | 27,200 | 16.99 | 24,000 | 14.99 | 0.13 | 52 |
| 53 | 19-Jan | 56.00 | 56.25 | 55.20 | 56.10 | 55.86 | -1.75 | 98.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.04 | 14 |
| 54 | 16-Jan | 58.50 | 58.85 | 57.10 | 57.10 | 58.09 | 2.88 | 99.75 | 32,000 | 19.99 | 30,400 | 18.99 | 0.18 | 66 |
| 55 | 14-Jan | 59.45 | 60.45 | 55.50 | 55.50 | 58.20 | -6.64 | 96.95 | 20,800 | 12.99 | 11,200 | 7.00 | 0.07 | 24 |
| 56 | 13-Jan | 50.10 | 60.00 | 50.00 | 59.45 | 55.94 | 13.02 | 103.85 | 73,600 | 45.97 | 56,000 | 34.98 | 0.31 | 122 |
| 57 | 12-Jan | 53.00 | 54.80 | 52.60 | 52.60 | 53.46 | 0.00 | 91.88 | 17,600 | 10.99 | 14,400 | 8.99 | 0.08 | 31 |
| 58 | 09-Jan | 55.05 | 55.75 | 51.75 | 52.60 | 54.01 | -8.36 | 91.88 | 44,800 | 27.98 | 35,200 | 21.99 | 0.19 | 76 |
| 59 | 08-Jan | 58.60 | 58.60 | 56.10 | 57.40 | 57.80 | -3.12 | 100.27 | 9,600 | 6.00 | 8,000 | 5.00 | 0.05 | 17 |
| 60 | 07-Jan | 60.00 | 60.00 | 59.25 | 59.25 | 59.36 | 0.51 | 103.50 | 11,200 | 7.00 | 11,200 | 7.00 | 0.07 | 24 |
| 61 | 06-Jan | 61.00 | 61.00 | 58.95 | 58.95 | 59.91 | -5.07 | 102.98 | 11,200 | 7.00 | 8,000 | 5.00 | 0.05 | 17 |
| 62 | 02-Jan | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -2.97 | 108.48 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 3 |
| 63 | 01-Jan | 62.10 | 64.00 | 62.10 | 64.00 | 62.80 | 3.06 | 111.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.03 | 10 |
| 64 | 31-Dec | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.00 | 108.48 | 4,800 | 3.00 | 4,800 | 3.00 | 0.03 | 10 |
| 65 | 30-Dec | 61.50 | 63.95 | 61.50 | 62.10 | 62.93 | 0.98 | 108.48 | 9,600 | 6.00 | 8,000 | 5.00 | 0.05 | 17 |
| 66 | 29-Dec | 62.25 | 62.25 | 60.30 | 61.50 | 61.35 | -1.20 | 107.43 | 14,400 | 8.99 | 12,800 | 8.00 | 0.08 | 28 |
| 67 | 26-Dec | 65.00 | 65.00 | 62.00 | 62.25 | 63.10 | -1.97 | 108.74 | 8,000 | 5.00 | 6,400 | 4.00 | 0.04 | 14 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA SATTVAENGG