| Macro-sector: Utilities | Band: 20 | High52 Price: 1,944.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Utilities | Lot Size: 1 | High52 Date: 09-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 2; VWAP21: 1,404.30 | Low52 Price: 1,114.0 | Barrier: 1,427.8; Drift%: -2.53 |
| Basic Industry: Water Supply & Management | Total Equity: 62,256,186 | Low52 Date: 28-Jan-2025 | SHP: 19.1 / 18.4 / 4.47 / 58.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 22 | ||||
| High/Low Price | Quarter: 1,690.0 / 1,114.0 | Month: 1,580.0 / 1,412.2 | Week: 1,426.0 / 1,397.1 | Day: 1,415.6 / 1,389.0 | Sis67: 27 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,412.80 | 1,415.60 | 1,389.00 | 1,392.60 | 1,396.34 | -1.29 | 8,669.80 | 123,586 | 1.46 | 71,378 | 1.89 | 9.97 | 20 |
| 2 | 11-Nov | 1,365.00 | 1,414.80 | 1,360.10 | 1,410.80 | 1,397.16 | 4.00 | 8,783.10 | 197,325 | 2.33 | 98,503 | 2.61 | 13.76 | 27 |
| 3 | 10-Nov | 1,385.00 | 1,387.40 | 1,341.70 | 1,356.50 | 1,356.45 | -2.11 | 8,445.05 | 226,343 | 2.67 | 113,094 | 3.00 | 15.34 | 31 |
| 4 | 07-Nov | 1,364.20 | 1,395.00 | 1,338.00 | 1,385.80 | 1,369.79 | 1.99 | 8,627.46 | 132,615 | 1.56 | 54,869 | 1.45 | 7.52 | 15 |
| 5 | 06-Nov | 1,403.90 | 1,409.70 | 1,351.00 | 1,358.70 | 1,380.27 | -2.98 | 8,458.75 | 244,463 | 2.88 | 146,214 | 3.87 | 20.18 | 40 |
| 6 | 04-Nov | 1,418.40 | 1,418.40 | 1,391.80 | 1,400.40 | 1,399.14 | -0.65 | 8,718.36 | 123,861 | 1.46 | 76,841 | 2.04 | 10.75 | 21 |
| 7 | 03-Nov | 1,414.10 | 1,427.80 | 1,401.00 | 1,409.50 | 1,413.47 | -0.33 | 8,775.01 | 85,323 | 1.01 | 43,920 | 1.16 | 6.21 | 12 |
| 8 | 31-Oct | 1,420.00 | 1,426.00 | 1,408.90 | 1,414.10 | 1,416.67 | -0.15 | 8,803.65 | 100,484 | 1.19 | 61,358 | 1.63 | 8.69 | 17 |
| 9 | 30-Oct | 1,424.90 | 1,424.90 | 1,404.50 | 1,416.20 | 1,414.82 | -0.03 | 8,816.72 | 121,399 | 1.43 | 66,577 | 1.76 | 9.42 | 18 |
| 10 | 29-Oct | 1,407.00 | 1,424.00 | 1,397.50 | 1,416.60 | 1,408.44 | 0.94 | 8,819.21 | 135,099 | 1.59 | 74,977 | 1.99 | 10.56 | 21 |
| 11 | 28-Oct | 1,401.50 | 1,413.00 | 1,397.10 | 1,403.40 | 1,404.55 | 0.13 | 8,737.03 | 109,181 | 1.29 | 55,552 | 1.47 | 7.80 | 15 |
| 12 | 27-Oct | 1,422.50 | 1,422.90 | 1,398.00 | 1,401.60 | 1,404.14 | -0.62 | 8,725.83 | 103,261 | 1.22 | 59,387 | 1.57 | 8.34 | 16 |
| 13 | 24-Oct | 1,414.00 | 1,420.00 | 1,399.00 | 1,410.30 | 1,407.36 | 0.10 | 8,779.99 | 128,416 | 1.52 | 73,107 | 1.94 | 10.29 | 20 |
| 14 | 23-Oct | 1,435.00 | 1,435.00 | 1,404.00 | 1,408.90 | 1,418.57 | -1.83 | 8,771.27 | 190,078 | 2.24 | 111,340 | 2.95 | 15.79 | 31 |
| 15 | 21-Oct | 1,403.00 | 1,444.00 | 1,403.00 | 1,435.20 | 1,430.97 | 1.83 | 8,935.01 | 88,604 | 1.05 | 37,735 | 1.00 | 5.40 | 10 |
| 16 | 20-Oct | 1,421.00 | 1,427.30 | 1,393.80 | 1,409.40 | 1,405.45 | -0.54 | 8,774.39 | 271,373 | 3.20 | 161,128 | 4.27 | 22.65 | 44 |
| 17 | 17-Oct | 1,428.10 | 1,428.10 | 1,390.30 | 1,417.00 | 1,411.66 | -0.87 | 8,821.00 | 458,922 | 5.41 | 277,403 | 7.35 | 39.16 | 76 |
| 18 | 16-Oct | 1,429.00 | 1,434.80 | 1,414.20 | 1,429.40 | 1,426.46 | 0.66 | 8,898.90 | 84,750 | 1.00 | 47,950 | 1.27 | 6.84 | 13 |
| 19 | 15-Oct | 1,400.50 | 1,423.00 | 1,396.00 | 1,420.00 | 1,409.64 | 1.46 | 8,840.00 | 106,420 | 1.26 | 58,290 | 1.54 | 8.22 | 16 |
| 20 | 14-Oct | 1,404.00 | 1,425.00 | 1,395.60 | 1,399.50 | 1,404.47 | -0.09 | 8,712.75 | 178,457 | 2.11 | 99,942 | 2.65 | 14.04 | 27 |
| 21 | 13-Oct | 1,421.90 | 1,437.60 | 1,393.00 | 1,400.70 | 1,414.49 | -1.69 | 8,720.22 | 183,792 | 2.17 | 98,873 | 2.62 | 13.99 | 27 |
| 22 | 10-Oct | 1,435.00 | 1,440.40 | 1,421.50 | 1,424.80 | 1,430.26 | -0.65 | 8,870.26 | 169,808 | 2.00 | 103,514 | 2.74 | 14.81 | 28 |
| 23 | 09-Oct | 1,420.00 | 1,444.40 | 1,411.00 | 1,434.10 | 1,429.12 | 1.36 | 8,928.16 | 223,541 | 2.64 | 120,119 | 3.18 | 17.17 | 33 |
| 24 | 08-Oct | 1,408.00 | 1,426.90 | 1,402.90 | 1,414.90 | 1,414.47 | 0.56 | 8,808.63 | 153,831 | 1.82 | 80,418 | 2.13 | 11.37 | 22 |
| 25 | 07-Oct | 1,401.80 | 1,416.80 | 1,393.00 | 1,407.00 | 1,404.57 | 0.76 | 8,759.00 | 258,167 | 3.05 | 169,581 | 4.49 | 23.82 | 47 |
| 26 | 06-Oct | 1,411.10 | 1,421.00 | 1,392.90 | 1,396.40 | 1,402.80 | -0.72 | 8,693.45 | 210,174 | 2.48 | 139,526 | 3.70 | 19.57 | 38 |
| 27 | 03-Oct | 1,440.00 | 1,440.90 | 1,403.00 | 1,406.50 | 1,410.61 | -1.75 | 8,756.33 | 239,580 | 2.83 | 152,995 | 4.05 | 21.58 | 42 |
| 28 | 01-Oct | 1,444.90 | 1,445.00 | 1,420.40 | 1,431.60 | 1,429.75 | -0.24 | 8,912.60 | 129,888 | 1.53 | 72,685 | 1.93 | 10.39 | 20 |
| 29 | 30-Sep | 1,430.00 | 1,443.10 | 1,425.70 | 1,435.00 | 1,435.18 | 1.18 | 8,933.00 | 206,214 | 2.43 | 121,726 | 3.23 | 17.47 | 33 |
| 30 | 29-Sep | 1,438.00 | 1,459.80 | 1,412.20 | 1,418.20 | 1,435.84 | -2.30 | 8,829.17 | 268,589 | 3.17 | 152,995 | 4.05 | 21.97 | 42 |
| 31 | 26-Sep | 1,459.90 | 1,475.00 | 1,431.90 | 1,451.60 | 1,456.45 | -1.19 | 9,037.11 | 196,570 | 2.32 | 102,751 | 2.72 | 14.97 | 28 |
| 32 | 25-Sep | 1,523.10 | 1,530.20 | 1,460.00 | 1,469.10 | 1,489.71 | -3.55 | 9,146.06 | 173,602 | 2.05 | 94,321 | 2.50 | 14.05 | 26 |
| 33 | 24-Sep | 1,530.80 | 1,554.50 | 1,512.10 | 1,523.10 | 1,529.60 | -1.40 | 9,482.24 | 173,149 | 2.04 | 102,970 | 2.73 | 15.75 | 28 |
| 34 | 23-Sep | 1,555.10 | 1,568.80 | 1,520.00 | 1,544.80 | 1,551.16 | -1.00 | 9,617.34 | 121,388 | 1.43 | 69,040 | 1.83 | 10.71 | 19 |
| 35 | 22-Sep | 1,562.00 | 1,580.00 | 1,549.60 | 1,560.40 | 1,564.73 | -0.42 | 9,714.46 | 148,682 | 1.75 | 80,365 | 2.13 | 12.57 | 22 |
| 36 | 19-Sep | 1,521.00 | 1,578.00 | 1,521.00 | 1,567.00 | 1,559.52 | 2.19 | 9,755.00 | 354,891 | 4.19 | 197,296 | 5.23 | 30.77 | 54 |
| 37 | 18-Sep | 1,553.00 | 1,557.00 | 1,527.00 | 1,533.40 | 1,537.36 | -1.16 | 9,546.36 | 115,014 | 1.36 | 55,086 | 1.46 | 8.47 | 15 |
| 38 | 17-Sep | 1,568.00 | 1,573.00 | 1,541.00 | 1,551.40 | 1,554.04 | -0.53 | 9,658.42 | 165,890 | 1.96 | 88,658 | 2.35 | 13.78 | 24 |
| 39 | 16-Sep | 1,549.40 | 1,577.00 | 1,541.00 | 1,559.70 | 1,560.50 | 1.12 | 9,710.10 | 165,638 | 1.95 | 80,598 | 2.14 | 12.58 | 22 |
| 40 | 15-Sep | 1,528.90 | 1,545.80 | 1,520.00 | 1,542.40 | 1,532.44 | 0.88 | 9,602.39 | 129,657 | 1.53 | 63,104 | 1.67 | 9.67 | 17 |
| 41 | 12-Sep | 1,527.40 | 1,543.00 | 1,525.10 | 1,528.90 | 1,535.12 | 0.50 | 9,518.35 | 107,952 | 1.27 | 58,397 | 1.55 | 8.96 | 16 |
| 42 | 11-Sep | 1,528.40 | 1,553.80 | 1,516.00 | 1,521.30 | 1,536.15 | -0.46 | 9,471.03 | 124,435 | 1.47 | 56,374 | 1.49 | 8.66 | 15 |
| 43 | 10-Sep | 1,530.80 | 1,552.80 | 1,525.40 | 1,528.40 | 1,536.43 | 0.32 | 9,515.24 | 140,460 | 1.66 | 65,116 | 1.73 | 10.00 | 18 |
| 44 | 09-Sep | 1,515.10 | 1,527.00 | 1,501.10 | 1,523.60 | 1,514.70 | 0.95 | 9,485.35 | 92,044 | 1.09 | 48,837 | 1.29 | 7.40 | 13 |
| 45 | 08-Sep | 1,516.50 | 1,537.00 | 1,503.70 | 1,509.20 | 1,520.87 | 0.16 | 9,395.70 | 138,983 | 1.64 | 62,123 | 1.65 | 9.45 | 17 |
| 46 | 05-Sep | 1,493.00 | 1,516.60 | 1,493.00 | 1,506.80 | 1,507.05 | 0.62 | 9,380.76 | 98,754 | 1.17 | 40,294 | 1.07 | 6.07 | 11 |
| 47 | 04-Sep | 1,542.00 | 1,542.00 | 1,493.30 | 1,497.50 | 1,512.10 | -1.68 | 9,322.86 | 181,504 | 2.14 | 89,952 | 2.38 | 13.60 | 25 |
| 48 | 03-Sep | 1,512.00 | 1,543.70 | 1,503.00 | 1,523.10 | 1,525.14 | 0.84 | 9,482.24 | 327,378 | 3.86 | 111,750 | 2.96 | 17.04 | 31 |
| 49 | 02-Sep | 1,492.70 | 1,536.00 | 1,485.00 | 1,510.40 | 1,515.92 | 1.26 | 9,403.17 | 152,115 | 1.79 | 52,421 | 1.39 | 7.95 | 14 |
| 50 | 01-Sep | 1,464.80 | 1,498.00 | 1,462.00 | 1,491.60 | 1,485.37 | 2.32 | 9,286.13 | 177,706 | 2.10 | 85,650 | 2.27 | 12.72 | 24 |
| 51 | 29-Aug | 1,472.00 | 1,489.40 | 1,453.10 | 1,457.80 | 1,468.61 | -1.20 | 9,075.71 | 276,768 | 3.27 | 136,712 | 3.62 | 20.08 | 38 |
| 52 | 28-Aug | 1,522.00 | 1,523.60 | 1,456.80 | 1,475.50 | 1,484.64 | -3.07 | 9,185.90 | 291,382 | 3.44 | 165,305 | 4.38 | 24.54 | 45 |
| 53 | 26-Aug | 1,565.00 | 1,571.80 | 1,512.20 | 1,522.20 | 1,540.76 | -3.63 | 9,476.64 | 263,541 | 3.11 | 123,612 | 3.28 | 19.05 | 34 |
| 54 | 25-Aug | 1,594.20 | 1,600.90 | 1,575.40 | 1,579.50 | 1,586.55 | -0.76 | 9,833.36 | 154,471 | 1.82 | 70,236 | 1.86 | 11.14 | 19 |
| 55 | 22-Aug | 1,618.30 | 1,619.00 | 1,586.90 | 1,591.60 | 1,598.98 | -1.65 | 9,908.69 | 157,154 | 1.85 | 86,087 | 2.28 | 13.77 | 24 |
| 56 | 21-Aug | 1,591.60 | 1,647.50 | 1,591.60 | 1,618.30 | 1,623.07 | 1.95 | 10,074.92 | 410,810 | 4.85 | 162,089 | 4.30 | 26.31 | 45 |
| 57 | 20-Aug | 1,608.90 | 1,614.70 | 1,585.00 | 1,587.40 | 1,595.92 | -1.26 | 9,882.55 | 138,757 | 1.64 | 66,544 | 1.76 | 10.62 | 18 |
| 58 | 19-Aug | 1,623.00 | 1,624.00 | 1,601.20 | 1,607.60 | 1,610.93 | -0.20 | 10,008.30 | 263,582 | 3.11 | 110,904 | 2.94 | 17.87 | 30 |
| 59 | 18-Aug | 1,609.90 | 1,618.00 | 1,558.70 | 1,610.90 | 1,587.25 | 1.69 | 10,028.85 | 382,365 | 4.51 | 172,277 | 4.57 | 27.34 | 47 |
| 60 | 14-Aug | 1,529.90 | 1,594.40 | 1,523.60 | 1,584.10 | 1,562.57 | 3.97 | 9,862.00 | 481,576 | 5.68 | 226,546 | 6.00 | 35.40 | 62 |
| 61 | 13-Aug | 1,541.90 | 1,568.50 | 1,513.50 | 1,523.60 | 1,540.35 | -0.70 | 9,485.35 | 396,083 | 4.67 | 152,995 | 4.05 | 23.57 | 42 |
| 62 | 12-Aug | 1,534.90 | 1,548.50 | 1,520.20 | 1,534.40 | 1,530.00 | 0.43 | 9,552.59 | 156,117 | 1.84 | 65,964 | 1.75 | 10.00 | 18 |
| 63 | 11-Aug | 1,518.60 | 1,534.50 | 1,501.00 | 1,527.90 | 1,516.94 | 0.61 | 9,512.12 | 146,898 | 1.73 | 53,640 | 1.42 | 8.14 | 15 |
| 64 | 08-Aug | 1,514.70 | 1,564.90 | 1,502.30 | 1,518.70 | 1,538.91 | 0.50 | 9,454.85 | 296,885 | 3.50 | 99,836 | 2.65 | 15.36 | 27 |
| 65 | 07-Aug | 1,504.00 | 1,521.00 | 1,483.00 | 1,511.10 | 1,500.44 | 0.10 | 9,407.53 | 190,666 | 2.25 | 83,896 | 2.22 | 12.59 | 23 |
| 66 | 06-Aug | 1,538.00 | 1,550.70 | 1,505.80 | 1,509.60 | 1,518.71 | -2.06 | 9,398.19 | 136,968 | 1.62 | 66,510 | 1.76 | 10.10 | 18 |
| 67 | 05-Aug | 1,561.80 | 1,573.40 | 1,530.50 | 1,541.30 | 1,547.02 | -1.09 | 9,595.55 | 156,481 | 1.85 | 73,429 | 1.95 | 11.36 | 20 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA SATTVAENGG