| Macro-sector: Utilities | Band: 20 | High52 Price: 1,680.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Utilities | Lot Size: 1 | High52 Date: 28-May-2025 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 2; VWAP21: 1,225.24 | Low52 Price: 1,033.0 | Barrier: 1,242.0; Drift%: 1.5 |
| Basic Industry: Water Supply & Management | Total Equity: 62,301,508 | Low52 Date: 27-Jan-2026 | SHP: 19.09 / 18.97 / 4.32 / 57.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 38 | ||||
| High/Low Price | Quarter: 1,690.0 / 1,114.0 | Month: 1,408.0 / 1,241.1 | Week: 1,299.6 / 1,250.0 | Day: 1,271.9 / 1,235.0 | Sis67: 44 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,250.00 | 1,271.90 | 1,235.00 | 1,260.90 | 1,262.03 | 0.10 | 7,855.60 | 175,009 | 1.40 | 75,842 | 1.43 | 9.57 | 21 |
| 2 | 06-Apr | 1,235.00 | 1,269.00 | 1,208.60 | 1,259.60 | 1,240.07 | 1.61 | 7,847.50 | 249,265 | 2.00 | 94,718 | 1.78 | 11.75 | 26 |
| 3 | 02-Apr | 1,211.20 | 1,250.00 | 1,193.00 | 1,239.60 | 1,219.37 | 0.28 | 7,722.89 | 224,628 | 1.80 | 76,294 | 1.44 | 9.30 | 21 |
| 4 | 01-Apr | 1,205.00 | 1,242.00 | 1,180.00 | 1,236.20 | 1,224.65 | 6.81 | 7,701.71 | 310,279 | 2.49 | 109,689 | 2.06 | 13.43 | 31 |
| 5 | 30-Mar | 1,185.00 | 1,196.30 | 1,152.00 | 1,157.40 | 1,168.72 | -3.59 | 7,210.78 | 327,374 | 2.63 | 163,244 | 3.07 | 19.08 | 45 |
| 6 | 27-Mar | 1,238.00 | 1,254.60 | 1,191.10 | 1,200.50 | 1,213.88 | -4.10 | 7,479.30 | 384,133 | 3.08 | 191,751 | 3.61 | 23.28 | 53 |
| 7 | 25-Mar | 1,221.90 | 1,278.00 | 1,216.60 | 1,251.80 | 1,260.21 | 3.57 | 7,798.90 | 447,190 | 3.59 | 189,157 | 3.56 | 23.84 | 53 |
| 8 | 24-Mar | 1,198.00 | 1,224.00 | 1,168.00 | 1,208.70 | 1,200.56 | 3.00 | 7,530.38 | 418,720 | 3.36 | 137,633 | 2.59 | 16.52 | 38 |
| 9 | 23-Mar | 1,224.50 | 1,227.80 | 1,167.50 | 1,173.50 | 1,193.35 | -5.13 | 7,311.08 | 367,021 | 2.95 | 178,950 | 3.37 | 21.35 | 50 |
| 10 | 20-Mar | 1,225.00 | 1,247.40 | 1,213.00 | 1,236.90 | 1,236.30 | 3.00 | 7,706.07 | 389,764 | 3.13 | 133,328 | 2.51 | 16.48 | 37 |
| 11 | 19-Mar | 1,213.00 | 1,239.00 | 1,194.00 | 1,200.90 | 1,213.38 | -2.37 | 7,481.79 | 277,192 | 2.23 | 114,523 | 2.16 | 13.90 | 32 |
| 12 | 18-Mar | 1,233.00 | 1,257.70 | 1,216.80 | 1,230.00 | 1,237.18 | -0.02 | 7,663.00 | 314,752 | 2.53 | 121,633 | 2.29 | 15.05 | 34 |
| 13 | 17-Mar | 1,236.00 | 1,239.40 | 1,216.80 | 1,230.20 | 1,227.17 | 0.22 | 7,664.33 | 390,585 | 3.14 | 168,304 | 3.17 | 20.65 | 47 |
| 14 | 16-Mar | 1,270.00 | 1,290.00 | 1,216.40 | 1,227.50 | 1,244.83 | -0.01 | 7,647.51 | 977,946 | 7.85 | 173,048 | 3.26 | 21.54 | 48 |
| 15 | 13-Mar | 1,280.00 | 1,283.90 | 1,222.00 | 1,227.60 | 1,242.98 | -4.06 | 7,648.13 | 345,291 | 2.77 | 139,288 | 2.62 | 17.31 | 39 |
| 16 | 12-Mar | 1,285.10 | 1,304.00 | 1,251.70 | 1,279.50 | 1,275.57 | 2.20 | 7,971.48 | 869,900 | 6.98 | 173,910 | 3.27 | 22.18 | 48 |
| 17 | 11-Mar | 1,290.00 | 1,318.80 | 1,243.10 | 1,251.90 | 1,279.23 | 4.47 | 7,799.53 | 2,086,729 | 16.75 | 303,557 | 5.71 | 38.83 | 85 |
| 18 | 10-Mar | 1,200.00 | 1,208.30 | 1,185.30 | 1,198.30 | 1,192.94 | 1.60 | 7,465.59 | 146,091 | 1.17 | 83,772 | 1.58 | 9.99 | 23 |
| 19 | 09-Mar | 1,188.50 | 1,191.00 | 1,165.80 | 1,179.40 | 1,177.56 | -3.72 | 7,347.84 | 227,302 | 1.82 | 130,383 | 2.45 | 15.35 | 36 |
| 20 | 06-Mar | 1,215.10 | 1,232.10 | 1,206.90 | 1,225.00 | 1,221.21 | 0.60 | 7,631.00 | 164,854 | 1.32 | 79,439 | 1.50 | 9.70 | 22 |
| 21 | 05-Mar | 1,177.90 | 1,223.30 | 1,171.80 | 1,217.70 | 1,198.78 | 3.81 | 7,586.45 | 196,046 | 1.57 | 109,057 | 2.05 | 13.07 | 30 |
| 22 | 04-Mar | 1,201.80 | 1,203.80 | 1,165.00 | 1,173.00 | 1,181.63 | -4.51 | 7,307.00 | 287,242 | 2.31 | 151,551 | 2.85 | 17.91 | 42 |
| 23 | 02-Mar | 1,100.00 | 1,237.90 | 1,100.00 | 1,228.40 | 1,213.62 | -2.84 | 7,653.12 | 319,085 | 2.56 | 135,458 | 2.55 | 16.44 | 38 |
| 24 | 27-Feb | 1,260.00 | 1,278.00 | 1,250.00 | 1,264.30 | 1,266.86 | 0.14 | 7,876.78 | 165,747 | 1.33 | 96,772 | 1.82 | 12.26 | 27 |
| 25 | 26-Feb | 1,264.50 | 1,275.00 | 1,252.00 | 1,262.50 | 1,265.12 | 0.45 | 7,865.57 | 124,971 | 1.00 | 60,415 | 1.14 | 7.64 | 17 |
| 26 | 25-Feb | 1,272.00 | 1,279.60 | 1,250.00 | 1,256.80 | 1,264.81 | -1.48 | 7,830.05 | 171,536 | 1.38 | 90,230 | 1.70 | 11.41 | 25 |
| 27 | 24-Feb | 1,260.00 | 1,286.90 | 1,260.00 | 1,275.70 | 1,272.61 | -1.15 | 7,947.80 | 195,489 | 1.57 | 98,704 | 1.86 | 12.56 | 27 |
| 28 | 23-Feb | 1,277.40 | 1,299.60 | 1,255.10 | 1,290.50 | 1,276.83 | 1.38 | 8,040.01 | 198,329 | 1.59 | 103,355 | 1.95 | 13.20 | 29 |
| 29 | 20-Feb | 1,268.60 | 1,288.80 | 1,262.20 | 1,272.90 | 1,276.51 | -0.19 | 7,930.36 | 137,639 | 1.10 | 64,262 | 1.21 | 8.20 | 18 |
| 30 | 19-Feb | 1,295.10 | 1,308.70 | 1,267.50 | 1,275.30 | 1,291.71 | -1.97 | 7,945.31 | 158,010 | 1.27 | 85,341 | 1.61 | 11.02 | 24 |
| 31 | 18-Feb | 1,311.20 | 1,316.60 | 1,293.30 | 1,300.90 | 1,302.38 | -0.26 | 8,104.80 | 136,936 | 1.10 | 63,324 | 1.19 | 8.25 | 18 |
| 32 | 17-Feb | 1,285.30 | 1,317.50 | 1,281.00 | 1,304.30 | 1,304.72 | 1.46 | 8,125.99 | 205,160 | 1.65 | 82,014 | 1.54 | 10.70 | 23 |
| 33 | 16-Feb | 1,280.50 | 1,291.80 | 1,268.30 | 1,285.50 | 1,284.28 | 0.12 | 8,008.86 | 144,890 | 1.16 | 76,655 | 1.44 | 9.84 | 21 |
| 34 | 13-Feb | 1,310.00 | 1,323.40 | 1,265.30 | 1,284.00 | 1,284.37 | -3.78 | 7,999.00 | 466,405 | 3.74 | 229,143 | 4.31 | 29.43 | 64 |
| 35 | 12-Feb | 1,310.00 | 1,346.50 | 1,288.00 | 1,334.50 | 1,326.90 | 1.61 | 8,314.14 | 356,297 | 2.86 | 178,039 | 3.35 | 23.62 | 50 |
| 36 | 11-Feb | 1,320.60 | 1,322.00 | 1,290.00 | 1,313.30 | 1,306.75 | 0.17 | 8,182.06 | 229,587 | 1.84 | 112,439 | 2.12 | 14.69 | 31 |
| 37 | 10-Feb | 1,304.80 | 1,319.00 | 1,279.90 | 1,311.10 | 1,303.70 | 1.28 | 8,168.35 | 378,998 | 3.04 | 197,867 | 3.72 | 25.80 | 55 |
| 38 | 09-Feb | 1,221.00 | 1,300.00 | 1,217.80 | 1,294.50 | 1,269.43 | 6.55 | 8,064.93 | 633,102 | 5.08 | 305,052 | 5.74 | 38.72 | 85 |
| 39 | 06-Feb | 1,212.40 | 1,248.00 | 1,190.10 | 1,214.90 | 1,220.60 | 2.44 | 7,569.01 | 1,043,923 | 8.38 | 276,160 | 5.20 | 33.71 | 76 |
| 40 | 05-Feb | 1,200.00 | 1,200.60 | 1,173.60 | 1,186.00 | 1,184.70 | -0.93 | 7,388.00 | 175,691 | 1.41 | 83,006 | 1.56 | 9.83 | 23 |
| 41 | 04-Feb | 1,174.30 | 1,213.10 | 1,157.40 | 1,197.10 | 1,188.36 | 2.04 | 7,458.11 | 218,692 | 1.76 | 101,969 | 1.92 | 12.12 | 28 |
| 42 | 03-Feb | 1,144.00 | 1,185.60 | 1,115.90 | 1,173.20 | 1,149.14 | 7.66 | 7,309.21 | 452,072 | 3.63 | 222,972 | 4.20 | 25.62 | 62 |
| 43 | 02-Feb | 1,075.00 | 1,104.70 | 1,040.70 | 1,089.70 | 1,075.45 | 1.83 | 6,789.00 | 336,124 | 2.70 | 141,611 | 2.67 | 15.23 | 39 |
| 44 | 01-Feb | 1,077.70 | 1,142.00 | 1,060.00 | 1,070.10 | 1,098.45 | -0.71 | 6,666.88 | 301,593 | 2.42 | 96,058 | 1.81 | 10.55 | 27 |
| 45 | 30-Jan | 1,054.00 | 1,081.90 | 1,038.00 | 1,077.70 | 1,062.60 | 1.07 | 6,714.23 | 352,669 | 2.83 | 203,986 | 3.84 | 21.68 | 56 |
| 46 | 29-Jan | 1,077.70 | 1,085.70 | 1,048.30 | 1,066.30 | 1,063.84 | -0.52 | 6,643.21 | 255,481 | 2.05 | 139,916 | 2.63 | 14.88 | 39 |
| 47 | 28-Jan | 1,049.10 | 1,080.60 | 1,043.00 | 1,071.90 | 1,067.36 | 2.17 | 6,678.10 | 412,334 | 3.31 | 237,627 | 4.47 | 25.36 | 66 |
| 48 | 27-Jan | 1,061.10 | 1,083.00 | 1,033.00 | 1,049.10 | 1,049.67 | -1.13 | 6,536.05 | 347,536 | 2.79 | 168,751 | 3.18 | 17.71 | 47 |
| 49 | 23-Jan | 1,109.30 | 1,112.50 | 1,054.80 | 1,061.10 | 1,072.53 | -4.13 | 6,610.81 | 300,519 | 2.41 | 178,807 | 3.37 | 19.18 | 49 |
| 50 | 22-Jan | 1,105.00 | 1,131.40 | 1,100.00 | 1,106.80 | 1,110.41 | 0.72 | 6,895.53 | 204,002 | 1.64 | 109,350 | 2.06 | 12.14 | 30 |
| 51 | 21-Jan | 1,111.00 | 1,115.50 | 1,078.20 | 1,098.90 | 1,097.13 | -2.22 | 6,846.31 | 457,554 | 3.67 | 224,799 | 4.23 | 24.66 | 62 |
| 52 | 20-Jan | 1,154.50 | 1,163.00 | 1,116.00 | 1,123.90 | 1,141.55 | -2.65 | 7,002.07 | 296,539 | 2.38 | 157,889 | 2.97 | 18.02 | 44 |
| 53 | 19-Jan | 1,188.80 | 1,191.50 | 1,150.00 | 1,154.50 | 1,164.67 | -3.70 | 7,192.71 | 325,473 | 2.61 | 194,462 | 3.66 | 22.65 | 54 |
| 54 | 16-Jan | 1,197.30 | 1,204.50 | 1,178.70 | 1,198.80 | 1,193.35 | 0.13 | 7,468.70 | 253,400 | 2.03 | 154,808 | 2.91 | 18.47 | 43 |
| 55 | 14-Jan | 1,186.00 | 1,209.00 | 1,183.70 | 1,197.20 | 1,202.36 | 0.92 | 7,458.74 | 153,424 | 1.23 | 75,381 | 1.42 | 9.06 | 21 |
| 56 | 13-Jan | 1,210.20 | 1,211.90 | 1,175.00 | 1,186.30 | 1,190.06 | 1.07 | 7,390.83 | 717,137 | 5.76 | 280,218 | 5.27 | 33.35 | 77 |
| 57 | 12-Jan | 1,198.70 | 1,198.70 | 1,159.50 | 1,173.70 | 1,171.49 | -2.09 | 7,312.33 | 474,119 | 3.81 | 251,526 | 4.73 | 29.47 | 70 |
| 58 | 09-Jan | 1,243.00 | 1,243.00 | 1,193.10 | 1,198.80 | 1,209.88 | -3.60 | 7,468.70 | 311,833 | 2.50 | 169,780 | 3.20 | 20.54 | 47 |
| 59 | 08-Jan | 1,240.40 | 1,305.20 | 1,226.00 | 1,243.60 | 1,258.36 | 1.03 | 7,747.82 | 1,058,379 | 8.50 | 503,935 | 9.49 | 63.41 | 139 |
| 60 | 07-Jan | 1,207.00 | 1,237.80 | 1,167.00 | 1,230.90 | 1,197.92 | 1.76 | 7,668.69 | 920,988 | 7.39 | 393,581 | 7.41 | 47.15 | 109 |
| 61 | 06-Jan | 1,286.80 | 1,286.80 | 1,201.00 | 1,209.60 | 1,230.30 | -5.81 | 7,535.99 | 919,694 | 7.38 | 543,166 | 10.22 | 66.83 | 150 |
| 62 | 05-Jan | 1,295.50 | 1,320.00 | 1,282.10 | 1,284.20 | 1,299.02 | -0.57 | 8,000.76 | 223,109 | 1.79 | 116,989 | 2.20 | 15.20 | 32 |
| 63 | 02-Jan | 1,313.00 | 1,315.00 | 1,285.00 | 1,291.60 | 1,296.75 | -1.79 | 8,046.86 | 257,441 | 2.07 | 154,754 | 2.91 | 20.07 | 43 |
| 64 | 01-Jan | 1,310.00 | 1,325.50 | 1,310.00 | 1,315.20 | 1,316.14 | 0.91 | 8,193.89 | 134,908 | 1.08 | 53,124 | 1.00 | 6.99 | 15 |
| 65 | 31-Dec | 1,290.00 | 1,349.00 | 1,290.00 | 1,303.30 | 1,320.42 | 2.52 | 8,119.76 | 970,440 | 7.79 | 234,160 | 4.41 | 30.92 | 65 |
| 66 | 30-Dec | 1,268.90 | 1,275.00 | 1,260.20 | 1,271.30 | 1,269.65 | 0.13 | 7,920.39 | 124,566 | 1.00 | 71,306 | 1.34 | 9.05 | 20 |
| 67 | 29-Dec | 1,299.00 | 1,307.20 | 1,263.90 | 1,269.70 | 1,280.19 | -1.27 | 7,910.42 | 236,493 | 1.90 | 101,198 | 1.90 | 12.96 | 28 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA SATTVAENGG