| 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 | Low52 Price: 825.0 | Barrier: -; Drift%: - |
| Basic Industry: Water Supply & Management | Total Equity: 62,190,428 | Low52 Date: 04-Jun-2024 | SHP: 19.13 / 18.58 / 3.02 / 59.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.41 | ||||
| High/Low Price | Quarter: 1,690.0 / 1,114.0 | Month: 1,615.0 / 1,218.0 | Week: 1,434.8 / 1,324.0 | Day: 1,557.0 / 1,470.0 | Float67: 0.46 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,489.00 | 1,557.00 | 1,470.00 | 1,526.20 | 1,518.55 | 8.30 | 9,491.50 | 3,623,458 | 23.09 | 669,476 | 12.19 | 101.66 | 1.82 |
| 2 | 21-May | 1,396.10 | 1,420.00 | 1,365.10 | 1,409.20 | 1,389.47 | 0.94 | 8,763.88 | 416,270 | 2.65 | 172,587 | 3.14 | 23.98 | 0.47 |
| 3 | 20-May | 1,444.80 | 1,470.00 | 1,390.00 | 1,396.10 | 1,420.93 | -3.06 | 8,682.41 | 292,973 | 1.87 | 150,477 | 2.74 | 21.38 | 0.41 |
| 4 | 19-May | 1,426.90 | 1,463.70 | 1,425.10 | 1,440.10 | 1,443.06 | 0.93 | 8,956.04 | 253,052 | 1.61 | 111,041 | 2.02 | 16.02 | 0.30 |
| 5 | 16-May | 1,428.40 | 1,431.00 | 1,406.00 | 1,426.90 | 1,420.48 | 0.53 | 8,873.95 | 209,278 | 1.33 | 75,559 | 1.38 | 10.73 | 0.20 |
| 6 | 15-May | 1,386.10 | 1,434.80 | 1,383.20 | 1,419.40 | 1,413.64 | 2.40 | 8,827.31 | 303,030 | 1.93 | 128,798 | 2.35 | 18.21 | 0.35 |
| 7 | 14-May | 1,362.00 | 1,407.20 | 1,362.00 | 1,386.10 | 1,385.99 | 1.63 | 8,620.22 | 225,086 | 1.43 | 98,689 | 1.80 | 13.68 | 0.26 |
| 8 | 13-May | 1,344.40 | 1,387.20 | 1,344.20 | 1,363.90 | 1,370.97 | 0.16 | 8,482.15 | 156,944 | 1.00 | 70,160 | 1.28 | 9.62 | 0.19 |
| 9 | 12-May | 1,324.00 | 1,372.10 | 1,324.00 | 1,361.70 | 1,356.70 | 6.95 | 8,468.47 | 319,255 | 2.03 | 143,583 | 2.61 | 19.48 | 0.38 |
| 10 | 09-May | 1,250.00 | 1,282.00 | 1,250.00 | 1,273.20 | 1,266.29 | -1.52 | 7,918.09 | 303,775 | 1.94 | 111,271 | 2.03 | 14.09 | 0.30 |
| 11 | 08-May | 1,313.00 | 1,347.00 | 1,285.00 | 1,292.90 | 1,321.31 | -1.53 | 8,040.60 | 161,586 | 1.03 | 67,752 | 1.23 | 8.95 | 0.18 |
| 12 | 07-May | 1,252.00 | 1,325.30 | 1,250.00 | 1,313.00 | 1,299.87 | 2.37 | 8,165.00 | 285,181 | 1.82 | 99,423 | 1.81 | 12.92 | 0.27 |
| 13 | 06-May | 1,322.00 | 1,338.50 | 1,275.40 | 1,282.60 | 1,296.33 | -2.98 | 7,976.54 | 270,244 | 1.72 | 149,514 | 2.72 | 19.38 | 0.40 |
| 14 | 05-May | 1,312.00 | 1,326.60 | 1,295.00 | 1,322.00 | 1,314.72 | 0.89 | 8,221.00 | 161,139 | 1.03 | 67,891 | 1.24 | 8.93 | 0.18 |
| 15 | 02-May | 1,290.00 | 1,317.80 | 1,263.30 | 1,310.40 | 1,297.75 | 1.97 | 8,149.43 | 358,137 | 2.28 | 132,590 | 2.41 | 17.21 | 0.36 |
| 16 | 30-Apr | 1,334.80 | 1,340.70 | 1,282.00 | 1,285.10 | 1,306.54 | -3.72 | 7,992.09 | 395,468 | 2.52 | 209,398 | 3.81 | 27.36 | 0.56 |
| 17 | 29-Apr | 1,372.50 | 1,373.50 | 1,326.10 | 1,334.80 | 1,348.19 | -0.97 | 8,301.18 | 350,010 | 2.23 | 179,901 | 3.28 | 24.25 | 0.48 |
| 18 | 28-Apr | 1,340.00 | 1,388.80 | 1,329.60 | 1,347.90 | 1,357.27 | -1.51 | 8,382.65 | 444,186 | 2.83 | 165,578 | 3.02 | 22.47 | 0.44 |
| 19 | 25-Apr | 1,431.30 | 1,435.00 | 1,350.00 | 1,368.60 | 1,376.60 | -4.75 | 8,511.38 | 479,910 | 3.06 | 200,418 | 3.65 | 27.59 | 0.54 |
| 20 | 24-Apr | 1,441.60 | 1,450.00 | 1,410.50 | 1,436.90 | 1,431.61 | -0.18 | 8,936.14 | 389,300 | 2.48 | 166,027 | 3.02 | 23.77 | 0.44 |
| 21 | 23-Apr | 1,435.00 | 1,456.40 | 1,408.60 | 1,439.50 | 1,432.83 | 0.90 | 8,952.31 | 243,155 | 1.55 | 91,532 | 1.67 | 13.11 | 0.25 |
| 22 | 22-Apr | 1,462.60 | 1,477.70 | 1,419.00 | 1,426.60 | 1,443.20 | -2.46 | 8,872.09 | 378,919 | 2.41 | 185,639 | 3.38 | 26.79 | 0.50 |
| 23 | 21-Apr | 1,454.00 | 1,468.50 | 1,434.00 | 1,462.60 | 1,453.68 | 2.03 | 9,095.97 | 267,509 | 1.70 | 116,824 | 2.13 | 16.98 | 0.31 |
| 24 | 17-Apr | 1,449.00 | 1,456.30 | 1,420.00 | 1,433.50 | 1,432.66 | -0.76 | 8,915.00 | 270,323 | 1.72 | 102,318 | 1.86 | 14.66 | 0.27 |
| 25 | 16-Apr | 1,452.00 | 1,457.70 | 1,430.10 | 1,444.50 | 1,446.18 | 0.17 | 8,983.41 | 177,945 | 1.13 | 54,911 | 1.00 | 7.94 | 0.15 |
| 26 | 15-Apr | 1,430.00 | 1,460.00 | 1,409.00 | 1,442.00 | 1,434.82 | 2.88 | 8,967.00 | 275,143 | 1.75 | 88,618 | 1.61 | 12.72 | 0.24 |
| 27 | 11-Apr | 1,373.60 | 1,408.00 | 1,336.85 | 1,401.60 | 1,376.95 | 7.04 | 8,716.61 | 437,793 | 2.79 | 174,436 | 3.18 | 24.02 | 0.47 |
| 28 | 09-Apr | 1,340.00 | 1,342.95 | 1,304.20 | 1,309.45 | 1,315.12 | -2.49 | 8,143.53 | 191,606 | 1.22 | 84,616 | 1.54 | 11.13 | 0.23 |
| 29 | 08-Apr | 1,369.00 | 1,379.90 | 1,325.00 | 1,342.90 | 1,348.60 | 1.37 | 8,351.55 | 256,118 | 1.63 | 73,737 | 1.34 | 9.94 | 0.20 |
| 30 | 07-Apr | 1,140.05 | 1,339.00 | 1,140.05 | 1,324.75 | 1,278.54 | -4.31 | 8,238.68 | 668,369 | 4.26 | 239,770 | 4.37 | 30.66 | 0.64 |
| 31 | 04-Apr | 1,439.80 | 1,439.80 | 1,376.00 | 1,384.35 | 1,395.47 | -3.85 | 8,609.33 | 247,444 | 1.58 | 109,220 | 1.99 | 15.24 | 0.29 |
| 32 | 03-Apr | 1,418.30 | 1,457.35 | 1,417.10 | 1,439.80 | 1,440.06 | 0.27 | 8,954.18 | 233,225 | 1.49 | 86,868 | 1.58 | 12.51 | 0.23 |
| 33 | 02-Apr | 1,416.15 | 1,442.15 | 1,381.85 | 1,435.90 | 1,410.39 | 1.97 | 8,929.92 | 317,063 | 2.02 | 99,511 | 1.81 | 14.03 | 0.27 |
| 34 | 01-Apr | 1,440.00 | 1,463.15 | 1,404.00 | 1,408.15 | 1,423.75 | -3.20 | 8,757.35 | 333,213 | 2.12 | 164,636 | 3.00 | 23.44 | 0.44 |
| 35 | 28-Mar | 1,482.00 | 1,514.85 | 1,443.65 | 1,454.65 | 1,470.37 | -1.22 | 9,046.53 | 358,406 | 2.28 | 139,608 | 2.54 | 20.53 | 0.37 |
| 36 | 27-Mar | 1,467.60 | 1,484.15 | 1,405.30 | 1,472.55 | 1,444.77 | 0.37 | 9,157.85 | 573,462 | 3.65 | 209,872 | 3.82 | 30.32 | 0.56 |
| 37 | 26-Mar | 1,491.00 | 1,514.00 | 1,460.00 | 1,467.10 | 1,486.55 | -1.58 | 9,123.96 | 403,273 | 2.57 | 121,195 | 2.21 | 18.02 | 0.32 |
| 38 | 25-Mar | 1,574.45 | 1,576.65 | 1,476.00 | 1,490.60 | 1,505.34 | -4.78 | 9,270.11 | 811,153 | 5.17 | 343,629 | 6.26 | 51.73 | 0.92 |
| 39 | 24-Mar | 1,537.00 | 1,615.00 | 1,537.00 | 1,565.40 | 1,577.97 | 3.45 | 9,735.29 | 817,958 | 5.21 | 236,171 | 4.30 | 37.27 | 0.63 |
| 40 | 21-Mar | 1,398.95 | 1,533.00 | 1,391.90 | 1,513.25 | 1,487.44 | 9.35 | 9,410.97 | 1,730,630 | 11.03 | 569,834 | 10.38 | 84.76 | 1.53 |
| 41 | 20-Mar | 1,416.00 | 1,433.35 | 1,377.00 | 1,383.90 | 1,397.21 | -0.74 | 8,606.53 | 257,355 | 1.64 | 101,757 | 1.85 | 14.22 | 0.27 |
| 42 | 19-Mar | 1,401.00 | 1,419.85 | 1,386.85 | 1,394.20 | 1,403.65 | 0.28 | 8,670.59 | 354,291 | 2.26 | 130,182 | 2.37 | 18.27 | 0.35 |
| 43 | 18-Mar | 1,347.00 | 1,399.00 | 1,335.45 | 1,390.35 | 1,375.87 | 4.12 | 8,646.65 | 361,835 | 2.31 | 135,642 | 2.47 | 18.66 | 0.36 |
| 44 | 17-Mar | 1,337.00 | 1,349.90 | 1,325.00 | 1,335.35 | 1,335.99 | 0.61 | 8,304.60 | 223,344 | 1.42 | 96,619 | 1.76 | 12.91 | 0.26 |
| 45 | 13-Mar | 1,350.00 | 1,356.00 | 1,324.00 | 1,327.30 | 1,335.25 | 0.24 | 8,254.54 | 282,659 | 1.80 | 89,839 | 1.64 | 12.00 | 0.24 |
| 46 | 12-Mar | 1,357.70 | 1,370.45 | 1,318.20 | 1,324.15 | 1,342.88 | -1.94 | 8,234.95 | 277,990 | 1.77 | 113,453 | 2.07 | 15.24 | 0.30 |
| 47 | 11-Mar | 1,335.00 | 1,372.50 | 1,319.00 | 1,350.35 | 1,346.35 | -0.26 | 8,397.88 | 328,518 | 2.09 | 94,832 | 1.73 | 12.77 | 0.25 |
| 48 | 10-Mar | 1,379.75 | 1,437.90 | 1,344.40 | 1,353.90 | 1,399.39 | -1.24 | 8,419.96 | 556,801 | 3.55 | 168,125 | 3.06 | 23.53 | 0.45 |
| 49 | 07-Mar | 1,351.00 | 1,384.95 | 1,345.00 | 1,370.85 | 1,363.84 | 1.53 | 8,525.37 | 239,754 | 1.53 | 85,853 | 1.56 | 11.71 | 0.23 |
| 50 | 06-Mar | 1,370.00 | 1,402.00 | 1,342.00 | 1,350.20 | 1,367.58 | -0.43 | 8,396.95 | 380,086 | 2.42 | 134,081 | 2.44 | 18.34 | 0.36 |
| 51 | 05-Mar | 1,311.20 | 1,361.45 | 1,305.05 | 1,356.05 | 1,341.09 | 4.40 | 8,433.33 | 314,244 | 2.00 | 105,917 | 1.93 | 14.20 | 0.28 |
| 52 | 04-Mar | 1,259.05 | 1,306.25 | 1,239.90 | 1,298.90 | 1,279.58 | 2.42 | 8,077.91 | 351,584 | 2.24 | 94,849 | 1.73 | 12.14 | 0.25 |
| 53 | 03-Mar | 1,315.95 | 1,332.95 | 1,218.00 | 1,268.15 | 1,256.95 | -2.71 | 7,886.68 | 577,715 | 3.68 | 154,636 | 2.82 | 19.44 | 0.41 |
| 54 | 28-Feb | 1,322.50 | 1,322.50 | 1,259.70 | 1,303.50 | 1,290.85 | -3.03 | 8,106.52 | 493,449 | 3.14 | 152,071 | 2.77 | 19.63 | 0.41 |
| 55 | 27-Feb | 1,388.00 | 1,394.00 | 1,330.10 | 1,344.25 | 1,351.99 | -2.79 | 8,359.95 | 297,792 | 1.90 | 110,782 | 2.02 | 14.98 | 0.30 |
| 56 | 25-Feb | 1,411.40 | 1,451.00 | 1,376.00 | 1,382.90 | 1,412.51 | -1.44 | 8,600.31 | 295,757 | 1.88 | 75,038 | 1.37 | 10.60 | 0.20 |
| 57 | 24-Feb | 1,409.95 | 1,447.00 | 1,386.10 | 1,403.15 | 1,416.85 | -2.16 | 8,726.25 | 367,686 | 2.34 | 72,434 | 1.32 | 10.26 | 0.19 |
| 58 | 21-Feb | 1,410.00 | 1,455.80 | 1,403.50 | 1,434.10 | 1,439.22 | 2.38 | 8,918.73 | 658,928 | 4.20 | 210,345 | 3.83 | 30.27 | 0.56 |
| 59 | 20-Feb | 1,335.00 | 1,415.00 | 1,333.00 | 1,400.70 | 1,393.42 | 4.02 | 8,711.01 | 515,074 | 3.28 | 104,309 | 1.90 | 14.53 | 0.28 |
| 60 | 19-Feb | 1,280.00 | 1,356.90 | 1,268.30 | 1,346.55 | 1,335.01 | 3.69 | 8,374.25 | 583,277 | 3.72 | 139,916 | 2.55 | 18.68 | 0.37 |
| 61 | 18-Feb | 1,306.45 | 1,310.95 | 1,244.75 | 1,298.60 | 1,275.57 | -0.47 | 8,076.05 | 667,203 | 4.25 | 161,464 | 2.94 | 20.60 | 0.43 |
| 62 | 17-Feb | 1,373.80 | 1,386.00 | 1,300.00 | 1,304.75 | 1,326.18 | -5.81 | 8,114.30 | 765,866 | 4.88 | 227,547 | 4.14 | 30.18 | 0.61 |
| 63 | 14-Feb | 1,489.95 | 1,497.80 | 1,370.10 | 1,385.25 | 1,403.93 | -6.90 | 8,614.93 | 866,595 | 5.52 | 271,434 | 4.94 | 38.11 | 0.73 |
| 64 | 13-Feb | 1,509.00 | 1,540.90 | 1,466.95 | 1,487.85 | 1,508.55 | -0.82 | 9,253.00 | 847,138 | 5.40 | 295,774 | 5.39 | 44.62 | 0.79 |
| 65 | 12-Feb | 1,420.00 | 1,516.00 | 1,401.40 | 1,500.10 | 1,471.89 | 6.04 | 9,329.19 | 1,984,245 | 12.64 | 564,995 | 10.29 | 83.16 | 1.51 |
| 66 | 11-Feb | 1,396.00 | 1,422.90 | 1,370.20 | 1,414.65 | 1,400.45 | 1.87 | 8,797.77 | 1,080,707 | 6.89 | 336,314 | 6.12 | 47.10 | 0.90 |
| 67 | 10-Feb | 1,514.00 | 1,550.00 | 1,374.00 | 1,388.65 | 1,434.18 | 1.61 | 8,636.07 | 3,790,173 | 24.15 | 805,729 | 14.67 | 115.56 | 2.16 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA