| 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: 765.5 | Barrier: -; Drift%: - |
| Basic Industry: Water Supply & Management | Total Equity: 62,190,428 | Low52 Date: 15-Apr-2024 | SHP: 19.13 / 18.86 / 2.01 / 60.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.48 | ||||
| High/Low Price | Quarter: 1,690.0 / 1,114.0 | Month: 1,615.0 / 1,218.0 | Week: 1,615.0 / 1,405.3 | Day: 1,457.35 / 1,417.1 | Float67: 0.48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 1,418.30 | 1,457.35 | 1,417.10 | 1,439.80 | 1,440.06 | 0.27 | 8,954.18 | 233,225 | 1.04 | 86,868 | 1.01 | 12.51 | 0.23 |
| 2 | 02-Apr | 1,416.15 | 1,442.15 | 1,381.85 | 1,435.90 | 1,410.39 | 1.97 | 8,929.92 | 317,063 | 1.42 | 99,511 | 1.16 | 14.03 | 0.27 |
| 3 | 01-Apr | 1,440.00 | 1,463.15 | 1,404.00 | 1,408.15 | 1,423.75 | -3.20 | 8,757.35 | 333,213 | 1.49 | 164,636 | 1.92 | 23.44 | 0.44 |
| 4 | 28-Mar | 1,482.00 | 1,514.85 | 1,443.65 | 1,454.65 | 1,470.37 | -1.22 | 9,046.53 | 358,406 | 1.60 | 139,608 | 1.63 | 20.53 | 0.37 |
| 5 | 27-Mar | 1,467.60 | 1,484.15 | 1,405.30 | 1,472.55 | 1,444.77 | 0.37 | 9,157.85 | 573,462 | 2.57 | 209,872 | 2.44 | 30.32 | 0.56 |
| 6 | 26-Mar | 1,491.00 | 1,514.00 | 1,460.00 | 1,467.10 | 1,486.55 | -1.58 | 9,123.96 | 403,273 | 1.81 | 121,195 | 1.41 | 18.02 | 0.32 |
| 7 | 25-Mar | 1,574.45 | 1,576.65 | 1,476.00 | 1,490.60 | 1,505.34 | -4.78 | 9,270.11 | 811,153 | 3.63 | 343,629 | 4.00 | 51.73 | 0.92 |
| 8 | 24-Mar | 1,537.00 | 1,615.00 | 1,537.00 | 1,565.40 | 1,577.97 | 3.45 | 9,735.29 | 817,958 | 3.66 | 236,171 | 2.75 | 37.27 | 0.63 |
| 9 | 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 | 7.75 | 569,834 | 6.64 | 84.76 | 1.53 |
| 10 | 20-Mar | 1,416.00 | 1,433.35 | 1,377.00 | 1,383.90 | 1,397.21 | -0.74 | 8,606.53 | 257,355 | 1.15 | 101,757 | 1.19 | 14.22 | 0.27 |
| 11 | 19-Mar | 1,401.00 | 1,419.85 | 1,386.85 | 1,394.20 | 1,403.65 | 0.28 | 8,670.59 | 354,291 | 1.59 | 130,182 | 1.52 | 18.27 | 0.35 |
| 12 | 18-Mar | 1,347.00 | 1,399.00 | 1,335.45 | 1,390.35 | 1,375.87 | 4.12 | 8,646.65 | 361,835 | 1.62 | 135,642 | 1.58 | 18.66 | 0.36 |
| 13 | 17-Mar | 1,337.00 | 1,349.90 | 1,325.00 | 1,335.35 | 1,335.99 | 0.61 | 8,304.60 | 223,344 | 1.00 | 96,619 | 1.13 | 12.91 | 0.26 |
| 14 | 13-Mar | 1,350.00 | 1,356.00 | 1,324.00 | 1,327.30 | 1,335.25 | 0.24 | 8,254.54 | 282,659 | 1.27 | 89,839 | 1.05 | 12.00 | 0.24 |
| 15 | 12-Mar | 1,357.70 | 1,370.45 | 1,318.20 | 1,324.15 | 1,342.88 | -1.94 | 8,234.95 | 277,990 | 1.24 | 113,453 | 1.32 | 15.24 | 0.30 |
| 16 | 11-Mar | 1,335.00 | 1,372.50 | 1,319.00 | 1,350.35 | 1,346.35 | -0.26 | 8,397.88 | 328,518 | 1.47 | 94,832 | 1.10 | 12.77 | 0.25 |
| 17 | 10-Mar | 1,379.75 | 1,437.90 | 1,344.40 | 1,353.90 | 1,399.39 | -1.24 | 8,419.96 | 556,801 | 2.49 | 168,125 | 1.96 | 23.53 | 0.45 |
| 18 | 07-Mar | 1,351.00 | 1,384.95 | 1,345.00 | 1,370.85 | 1,363.84 | 1.53 | 8,525.37 | 239,754 | 1.07 | 85,853 | 1.00 | 11.71 | 0.23 |
| 19 | 06-Mar | 1,370.00 | 1,402.00 | 1,342.00 | 1,350.20 | 1,367.58 | -0.43 | 8,396.95 | 380,086 | 1.70 | 134,081 | 1.56 | 18.34 | 0.36 |
| 20 | 05-Mar | 1,311.20 | 1,361.45 | 1,305.05 | 1,356.05 | 1,341.09 | 4.40 | 8,433.33 | 314,244 | 1.41 | 105,917 | 1.23 | 14.20 | 0.28 |
| 21 | 04-Mar | 1,259.05 | 1,306.25 | 1,239.90 | 1,298.90 | 1,279.58 | 2.42 | 8,077.91 | 351,584 | 1.57 | 94,849 | 1.10 | 12.14 | 0.25 |
| 22 | 03-Mar | 1,315.95 | 1,332.95 | 1,218.00 | 1,268.15 | 1,256.95 | -2.71 | 7,886.68 | 577,715 | 2.59 | 154,636 | 1.80 | 19.44 | 0.41 |
| 23 | 28-Feb | 1,322.50 | 1,322.50 | 1,259.70 | 1,303.50 | 1,290.85 | -3.03 | 8,106.52 | 493,449 | 2.21 | 152,071 | 1.77 | 19.63 | 0.41 |
| 24 | 27-Feb | 1,388.00 | 1,394.00 | 1,330.10 | 1,344.25 | 1,351.99 | -2.79 | 8,359.95 | 297,792 | 1.33 | 110,782 | 1.29 | 14.98 | 0.30 |
| 25 | 25-Feb | 1,411.40 | 1,451.00 | 1,376.00 | 1,382.90 | 1,412.51 | -1.44 | 8,600.31 | 295,757 | 1.32 | 75,038 | 0.87 | 10.60 | 0.20 |
| 26 | 24-Feb | 1,409.95 | 1,447.00 | 1,386.10 | 1,403.15 | 1,416.85 | -2.16 | 8,726.25 | 367,686 | 1.65 | 72,434 | 0.84 | 10.26 | 0.19 |
| 27 | 21-Feb | 1,410.00 | 1,455.80 | 1,403.50 | 1,434.10 | 1,439.22 | 2.38 | 8,918.73 | 658,928 | 2.95 | 210,345 | 2.45 | 30.27 | 0.56 |
| 28 | 20-Feb | 1,335.00 | 1,415.00 | 1,333.00 | 1,400.70 | 1,393.42 | 4.02 | 8,711.01 | 515,074 | 2.31 | 104,309 | 1.21 | 14.53 | 0.28 |
| 29 | 19-Feb | 1,280.00 | 1,356.90 | 1,268.30 | 1,346.55 | 1,335.01 | 3.69 | 8,374.25 | 583,277 | 2.61 | 139,916 | 1.63 | 18.68 | 0.37 |
| 30 | 18-Feb | 1,306.45 | 1,310.95 | 1,244.75 | 1,298.60 | 1,275.57 | -0.47 | 8,076.05 | 667,203 | 2.99 | 161,464 | 1.88 | 20.60 | 0.43 |
| 31 | 17-Feb | 1,373.80 | 1,386.00 | 1,300.00 | 1,304.75 | 1,326.18 | -5.81 | 8,114.30 | 765,866 | 3.43 | 227,547 | 2.65 | 30.18 | 0.61 |
| 32 | 14-Feb | 1,489.95 | 1,497.80 | 1,370.10 | 1,385.25 | 1,403.93 | -6.90 | 8,614.93 | 866,595 | 3.88 | 271,434 | 3.16 | 38.11 | 0.73 |
| 33 | 13-Feb | 1,509.00 | 1,540.90 | 1,466.95 | 1,487.85 | 1,508.55 | -0.82 | 9,253.00 | 847,138 | 3.79 | 295,774 | 3.45 | 44.62 | 0.79 |
| 34 | 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 | 8.88 | 564,995 | 6.58 | 83.16 | 1.51 |
| 35 | 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 | 4.84 | 336,314 | 3.92 | 47.10 | 0.90 |
| 36 | 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 | 16.97 | 805,729 | 9.38 | 115.56 | 2.16 |
| 37 | 07-Feb | 1,391.50 | 1,401.05 | 1,354.20 | 1,366.65 | 1,380.94 | -1.84 | 8,499.25 | 235,194 | 1.05 | 100,506 | 1.17 | 13.88 | 0.27 |
| 38 | 06-Feb | 1,405.75 | 1,415.00 | 1,383.00 | 1,392.30 | 1,394.22 | -0.15 | 8,658.77 | 228,583 | 1.02 | 95,436 | 1.11 | 13.31 | 0.26 |
| 39 | 05-Feb | 1,350.95 | 1,419.00 | 1,350.95 | 1,394.45 | 1,395.89 | 3.86 | 8,672.14 | 363,042 | 1.63 | 140,194 | 1.63 | 19.57 | 0.38 |
| 40 | 04-Feb | 1,330.70 | 1,352.00 | 1,311.90 | 1,342.65 | 1,331.96 | 2.81 | 8,350.00 | 223,627 | 1.00 | 85,619 | 1.00 | 11.40 | 0.23 |
| 41 | 03-Feb | 1,334.25 | 1,360.00 | 1,290.00 | 1,306.00 | 1,314.50 | -3.24 | 8,122.00 | 418,832 | 1.88 | 163,783 | 1.91 | 21.53 | 0.44 |
| 42 | 01-Feb | 1,402.00 | 1,420.00 | 1,342.50 | 1,349.80 | 1,388.24 | -1.64 | 8,394.46 | 557,212 | 2.49 | 112,592 | 1.31 | 15.63 | 0.30 |
| 43 | 31-Jan | 1,335.00 | 1,386.55 | 1,311.70 | 1,372.35 | 1,363.35 | 3.11 | 8,534.70 | 518,552 | 2.32 | 196,616 | 2.29 | 26.81 | 0.53 |
| 44 | 30-Jan | 1,344.60 | 1,358.40 | 1,306.00 | 1,330.90 | 1,326.91 | -0.63 | 8,276.92 | 442,901 | 1.98 | 161,929 | 1.89 | 21.49 | 0.43 |
| 45 | 29-Jan | 1,243.00 | 1,355.65 | 1,233.30 | 1,339.30 | 1,308.42 | 10.36 | 8,329.16 | 1,055,620 | 4.73 | 243,932 | 2.84 | 31.92 | 0.65 |
| 46 | 28-Jan | 1,237.55 | 1,253.90 | 1,114.00 | 1,213.60 | 1,182.51 | -3.44 | 7,547.43 | 1,326,876 | 5.94 | 486,605 | 5.67 | 57.54 | 1.30 |
| 47 | 27-Jan | 1,301.10 | 1,310.00 | 1,237.20 | 1,256.80 | 1,258.43 | -5.65 | 7,816.09 | 655,492 | 2.93 | 314,014 | 3.66 | 39.52 | 0.84 |
| 48 | 24-Jan | 1,393.85 | 1,397.95 | 1,325.00 | 1,332.05 | 1,354.36 | -3.96 | 8,284.08 | 352,470 | 1.58 | 144,474 | 1.68 | 19.57 | 0.39 |
| 49 | 23-Jan | 1,399.00 | 1,439.85 | 1,371.70 | 1,387.00 | 1,401.02 | -0.71 | 8,625.00 | 441,964 | 1.98 | 210,821 | 2.46 | 29.54 | 0.56 |
| 50 | 22-Jan | 1,481.20 | 1,486.45 | 1,372.65 | 1,396.85 | 1,404.94 | -6.04 | 8,687.07 | 570,961 | 2.56 | 290,210 | 3.38 | 40.77 | 0.78 |
| 51 | 21-Jan | 1,530.00 | 1,536.55 | 1,468.50 | 1,481.20 | 1,492.81 | -2.78 | 9,211.65 | 218,220 | 0.98 | 85,949 | 1.00 | 12.83 | 0.23 |
| 52 | 20-Jan | 1,540.55 | 1,545.95 | 1,513.55 | 1,522.40 | 1,524.37 | -1.30 | 9,467.87 | 150,050 | 0.67 | 65,858 | 0.77 | 10.04 | 0.18 |
| 53 | 17-Jan | 1,525.00 | 1,554.45 | 1,498.95 | 1,542.15 | 1,526.99 | 1.56 | 9,590.70 | 190,529 | 0.85 | 78,191 | 0.91 | 11.94 | 0.21 |
| 54 | 16-Jan | 1,525.00 | 1,568.75 | 1,512.05 | 1,518.15 | 1,539.21 | 0.22 | 9,441.44 | 280,854 | 1.26 | 120,003 | 1.40 | 18.47 | 0.32 |
| 55 | 15-Jan | 1,468.10 | 1,528.85 | 1,465.00 | 1,514.85 | 1,505.73 | 4.02 | 9,420.92 | 397,002 | 1.78 | 186,494 | 2.17 | 28.08 | 0.50 |
| 56 | 14-Jan | 1,435.00 | 1,475.00 | 1,433.00 | 1,454.00 | 1,449.75 | 2.60 | 9,042.00 | 295,922 | 1.32 | 115,246 | 1.34 | 16.71 | 0.31 |
| 57 | 13-Jan | 1,499.85 | 1,564.60 | 1,407.50 | 1,416.25 | 1,473.65 | -7.10 | 8,807.72 | 687,285 | 3.08 | 273,245 | 3.18 | 40.27 | 0.73 |
| 58 | 10-Jan | 1,513.85 | 1,556.90 | 1,465.00 | 1,516.85 | 1,515.21 | 0.68 | 9,433.36 | 469,846 | 2.10 | 172,981 | 2.01 | 26.21 | 0.46 |
| 59 | 09-Jan | 1,541.05 | 1,555.50 | 1,501.00 | 1,506.50 | 1,523.82 | -2.29 | 9,368.99 | 219,192 | 0.98 | 108,241 | 1.26 | 16.49 | 0.29 |
| 60 | 08-Jan | 1,613.05 | 1,619.90 | 1,529.65 | 1,541.05 | 1,556.70 | -4.16 | 9,583.86 | 380,547 | 1.70 | 161,918 | 1.89 | 25.21 | 0.43 |
| 61 | 07-Jan | 1,575.00 | 1,618.05 | 1,565.05 | 1,605.20 | 1,599.11 | 2.77 | 9,982.81 | 399,766 | 1.79 | 209,656 | 2.44 | 33.53 | 0.56 |
| 62 | 06-Jan | 1,643.00 | 1,648.00 | 1,532.85 | 1,560.80 | 1,590.35 | -5.26 | 9,706.68 | 425,361 | 1.90 | 184,143 | 2.14 | 29.29 | 0.49 |
| 63 | 03-Jan | 1,673.00 | 1,688.50 | 1,635.00 | 1,642.90 | 1,658.84 | -1.42 | 10,217.27 | 267,394 | 1.20 | 120,583 | 1.40 | 20.00 | 0.32 |
| 64 | 02-Jan | 1,682.00 | 1,685.05 | 1,654.60 | 1,666.30 | 1,668.14 | -0.68 | 10,362.79 | 262,023 | 1.17 | 106,918 | 1.25 | 17.84 | 0.29 |
| 65 | 01-Jan | 1,660.00 | 1,690.00 | 1,641.75 | 1,677.60 | 1,661.79 | 2.06 | 10,433.07 | 296,793 | 1.33 | 95,622 | 1.11 | 15.89 | 0.26 |
| 66 | 31-Dec | 1,639.90 | 1,655.00 | 1,610.00 | 1,643.10 | 1,632.32 | -0.26 | 10,218.51 | 228,131 | 1.02 | 70,090 | 0.82 | 11.44 | 0.19 |
| 67 | 30-Dec | 1,623.15 | 1,676.90 | 1,623.15 | 1,647.45 | 1,653.16 | 0.08 | 10,245.56 | 448,748 | 2.01 | 130,191 | 1.52 | 21.52 | 0.35 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA