| 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: 1,488.67 | Low52 Price: 1,114.0 | Barrier: -; Drift%: - |
| Basic Industry: Water Supply & Management | Total Equity: 62,190,428 | Low52 Date: 28-Jan-2025 | SHP: 19.13 / 18.58 / 3.02 / 59.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 37 | ||||
| High/Low Price | Quarter: 1,690.0 / 1,114.0 | Month: 1,680.0 / 1,250.0 | Week: 1,498.9 / 1,398.8 | Day: 1,496.0 / 1,473.0 | Sis67: 38 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,489.80 | 1,496.00 | 1,473.00 | 1,482.50 | 1,483.84 | -0.49 | 9,219.73 | 112,669 | 1.00 | 49,436 | 1.00 | 7.34 | 13 |
| 2 | 10-Jul | 1,483.90 | 1,494.00 | 1,468.90 | 1,489.80 | 1,483.08 | 0.40 | 9,265.13 | 126,521 | 1.12 | 69,456 | 1.40 | 10.30 | 19 |
| 3 | 09-Jul | 1,493.00 | 1,494.10 | 1,480.10 | 1,483.90 | 1,485.37 | -0.47 | 9,228.44 | 125,975 | 1.12 | 72,285 | 1.46 | 10.74 | 20 |
| 4 | 08-Jul | 1,499.70 | 1,499.70 | 1,470.00 | 1,490.90 | 1,484.49 | 0.17 | 9,271.97 | 243,149 | 2.16 | 106,806 | 2.16 | 15.86 | 29 |
| 5 | 07-Jul | 1,469.40 | 1,519.30 | 1,467.10 | 1,488.30 | 1,495.70 | 1.67 | 9,255.80 | 595,647 | 5.29 | 222,628 | 4.50 | 33.30 | 60 |
| 6 | 04-Jul | 1,422.10 | 1,472.00 | 1,422.10 | 1,463.90 | 1,453.40 | 2.94 | 9,104.06 | 372,421 | 3.31 | 168,956 | 3.42 | 24.56 | 46 |
| 7 | 03-Jul | 1,419.80 | 1,435.00 | 1,408.10 | 1,422.10 | 1,421.29 | 0.87 | 8,844.10 | 201,933 | 1.79 | 96,486 | 1.95 | 13.71 | 26 |
| 8 | 02-Jul | 1,424.80 | 1,444.90 | 1,398.80 | 1,409.80 | 1,415.70 | -0.77 | 8,767.61 | 449,417 | 3.99 | 223,950 | 4.53 | 31.70 | 61 |
| 9 | 01-Jul | 1,484.20 | 1,486.80 | 1,404.30 | 1,420.80 | 1,429.62 | -4.09 | 8,836.02 | 641,072 | 5.69 | 377,217 | 7.63 | 53.93 | 102 |
| 10 | 30-Jun | 1,498.00 | 1,498.90 | 1,475.00 | 1,481.40 | 1,483.05 | -0.48 | 9,212.89 | 201,254 | 1.79 | 98,040 | 1.98 | 14.54 | 27 |
| 11 | 27-Jun | 1,498.00 | 1,511.70 | 1,484.60 | 1,488.50 | 1,494.95 | -0.20 | 9,257.05 | 200,828 | 1.78 | 84,883 | 1.72 | 12.69 | 23 |
| 12 | 26-Jun | 1,504.70 | 1,517.30 | 1,487.10 | 1,491.50 | 1,496.56 | -0.18 | 9,275.70 | 203,719 | 1.81 | 108,810 | 2.20 | 16.28 | 30 |
| 13 | 25-Jun | 1,503.80 | 1,509.30 | 1,471.20 | 1,494.20 | 1,492.77 | 0.30 | 9,292.49 | 260,206 | 2.31 | 116,625 | 2.36 | 17.41 | 32 |
| 14 | 24-Jun | 1,501.00 | 1,509.00 | 1,483.50 | 1,489.80 | 1,495.39 | 0.53 | 9,265.13 | 221,984 | 1.97 | 100,834 | 2.04 | 15.08 | 27 |
| 15 | 23-Jun | 1,468.00 | 1,489.40 | 1,460.00 | 1,481.90 | 1,476.00 | 0.53 | 9,216.00 | 223,627 | 1.98 | 79,838 | 1.61 | 11.00 | 22 |
| 16 | 20-Jun | 1,482.00 | 1,515.90 | 1,464.10 | 1,474.10 | 1,480.95 | -0.67 | 9,167.49 | 486,957 | 4.32 | 277,105 | 5.61 | 41.04 | 75 |
| 17 | 19-Jun | 1,527.00 | 1,541.30 | 1,475.00 | 1,484.10 | 1,505.96 | -2.59 | 9,229.68 | 237,361 | 2.11 | 102,667 | 2.08 | 15.46 | 28 |
| 18 | 18-Jun | 1,544.00 | 1,562.00 | 1,514.90 | 1,523.50 | 1,542.86 | -1.46 | 9,474.71 | 287,913 | 2.56 | 84,762 | 1.71 | 13.08 | 23 |
| 19 | 17-Jun | 1,558.80 | 1,581.20 | 1,535.90 | 1,546.10 | 1,556.22 | -0.81 | 9,615.26 | 197,306 | 1.75 | 76,281 | 1.54 | 11.87 | 21 |
| 20 | 16-Jun | 1,554.90 | 1,566.70 | 1,522.80 | 1,558.80 | 1,544.88 | 0.25 | 9,694.24 | 208,473 | 1.85 | 72,808 | 1.47 | 11.25 | 20 |
| 21 | 13-Jun | 1,520.00 | 1,569.50 | 1,494.00 | 1,554.90 | 1,539.93 | -1.21 | 9,669.99 | 375,359 | 3.33 | 150,680 | 3.05 | 23.20 | 41 |
| 22 | 12-Jun | 1,585.00 | 1,638.00 | 1,565.30 | 1,573.90 | 1,602.41 | -0.35 | 9,788.15 | 496,287 | 4.40 | 180,864 | 3.66 | 28.98 | 49 |
| 23 | 11-Jun | 1,582.20 | 1,589.80 | 1,556.00 | 1,579.40 | 1,572.12 | -0.18 | 9,822.36 | 224,697 | 1.99 | 103,118 | 2.09 | 16.21 | 28 |
| 24 | 10-Jun | 1,599.00 | 1,605.00 | 1,580.00 | 1,582.20 | 1,589.07 | -0.55 | 9,839.77 | 174,009 | 1.54 | 85,961 | 1.74 | 13.66 | 23 |
| 25 | 09-Jun | 1,586.00 | 1,607.60 | 1,563.40 | 1,591.00 | 1,585.60 | 0.32 | 9,894.00 | 267,870 | 2.38 | 119,235 | 2.41 | 18.91 | 32 |
| 26 | 06-Jun | 1,613.70 | 1,616.20 | 1,575.90 | 1,586.00 | 1,586.83 | -1.55 | 9,863.00 | 298,388 | 2.65 | 134,908 | 2.73 | 21.41 | 37 |
| 27 | 05-Jun | 1,621.40 | 1,640.00 | 1,603.00 | 1,611.00 | 1,613.44 | -0.64 | 10,018.00 | 248,399 | 2.20 | 91,582 | 1.85 | 14.78 | 25 |
| 28 | 04-Jun | 1,604.80 | 1,643.70 | 1,603.90 | 1,621.40 | 1,625.12 | 1.04 | 10,083.56 | 325,655 | 2.89 | 129,145 | 2.61 | 20.99 | 35 |
| 29 | 03-Jun | 1,655.00 | 1,658.30 | 1,595.10 | 1,604.70 | 1,625.32 | -2.67 | 9,979.70 | 306,841 | 2.72 | 142,996 | 2.89 | 23.24 | 39 |
| 30 | 02-Jun | 1,624.80 | 1,658.70 | 1,589.30 | 1,648.70 | 1,634.82 | 1.24 | 10,253.34 | 366,409 | 3.25 | 131,846 | 2.67 | 21.55 | 36 |
| 31 | 30-May | 1,640.00 | 1,648.70 | 1,615.00 | 1,628.50 | 1,628.59 | -0.42 | 10,127.71 | 313,825 | 2.79 | 134,104 | 2.71 | 21.84 | 36 |
| 32 | 29-May | 1,630.00 | 1,664.20 | 1,614.40 | 1,635.40 | 1,638.19 | -0.17 | 10,170.62 | 393,041 | 3.49 | 139,347 | 2.82 | 22.83 | 38 |
| 33 | 28-May | 1,579.00 | 1,680.00 | 1,579.00 | 1,638.20 | 1,647.50 | 3.98 | 10,188.04 | 1,226,279 | 10.88 | 350,840 | 7.10 | 57.80 | 95 |
| 34 | 27-May | 1,570.00 | 1,608.00 | 1,564.10 | 1,575.50 | 1,582.34 | 0.47 | 9,798.10 | 430,934 | 3.82 | 123,580 | 2.50 | 19.55 | 34 |
| 35 | 26-May | 1,554.20 | 1,584.00 | 1,523.40 | 1,568.20 | 1,560.35 | 1.04 | 9,752.70 | 412,917 | 3.66 | 144,122 | 2.92 | 22.49 | 39 |
| 36 | 23-May | 1,543.30 | 1,596.80 | 1,533.80 | 1,552.00 | 1,565.78 | 1.69 | 9,651.00 | 1,021,683 | 9.07 | 297,985 | 6.03 | 46.66 | 81 |
| 37 | 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 | 32.16 | 669,476 | 13.54 | 101.66 | 182 |
| 38 | 21-May | 1,396.10 | 1,420.00 | 1,365.10 | 1,409.20 | 1,389.47 | 0.94 | 8,763.88 | 416,270 | 3.69 | 172,587 | 3.49 | 23.98 | 47 |
| 39 | 20-May | 1,444.80 | 1,470.00 | 1,390.00 | 1,396.10 | 1,420.93 | -3.06 | 8,682.41 | 292,973 | 2.60 | 150,477 | 3.04 | 21.38 | 41 |
| 40 | 19-May | 1,426.90 | 1,463.70 | 1,425.10 | 1,440.10 | 1,443.06 | 0.93 | 8,956.04 | 253,052 | 2.25 | 111,041 | 2.25 | 16.02 | 30 |
| 41 | 16-May | 1,428.40 | 1,431.00 | 1,406.00 | 1,426.90 | 1,420.48 | 0.53 | 8,873.95 | 209,278 | 1.86 | 75,559 | 1.53 | 10.73 | 20 |
| 42 | 15-May | 1,386.10 | 1,434.80 | 1,383.20 | 1,419.40 | 1,413.64 | 2.40 | 8,827.31 | 303,030 | 2.69 | 128,798 | 2.61 | 18.21 | 35 |
| 43 | 14-May | 1,362.00 | 1,407.20 | 1,362.00 | 1,386.10 | 1,385.99 | 1.63 | 8,620.22 | 225,086 | 2.00 | 98,689 | 2.00 | 13.68 | 26 |
| 44 | 13-May | 1,344.40 | 1,387.20 | 1,344.20 | 1,363.90 | 1,370.97 | 0.16 | 8,482.15 | 156,944 | 1.39 | 70,160 | 1.42 | 9.62 | 19 |
| 45 | 12-May | 1,324.00 | 1,372.10 | 1,324.00 | 1,361.70 | 1,356.70 | 6.95 | 8,468.47 | 319,255 | 2.83 | 143,583 | 2.90 | 19.48 | 38 |
| 46 | 09-May | 1,250.00 | 1,282.00 | 1,250.00 | 1,273.20 | 1,266.29 | -1.52 | 7,918.09 | 303,775 | 2.70 | 111,271 | 2.25 | 14.09 | 30 |
| 47 | 08-May | 1,313.00 | 1,347.00 | 1,285.00 | 1,292.90 | 1,321.31 | -1.53 | 8,040.60 | 161,586 | 1.43 | 67,752 | 1.37 | 8.95 | 18 |
| 48 | 07-May | 1,252.00 | 1,325.30 | 1,250.00 | 1,313.00 | 1,299.87 | 2.37 | 8,165.00 | 285,181 | 2.53 | 99,423 | 2.01 | 12.92 | 27 |
| 49 | 06-May | 1,322.00 | 1,338.50 | 1,275.40 | 1,282.60 | 1,296.33 | -2.98 | 7,976.54 | 270,244 | 2.40 | 149,514 | 3.02 | 19.38 | 40 |
| 50 | 05-May | 1,312.00 | 1,326.60 | 1,295.00 | 1,322.00 | 1,314.72 | 0.89 | 8,221.00 | 161,139 | 1.43 | 67,891 | 1.37 | 8.93 | 18 |
| 51 | 02-May | 1,290.00 | 1,317.80 | 1,263.30 | 1,310.40 | 1,297.75 | 1.97 | 8,149.43 | 358,137 | 3.18 | 132,590 | 2.68 | 17.21 | 36 |
| 52 | 30-Apr | 1,334.80 | 1,340.70 | 1,282.00 | 1,285.10 | 1,306.54 | -3.72 | 7,992.09 | 395,468 | 3.51 | 209,398 | 4.24 | 27.36 | 56 |
| 53 | 29-Apr | 1,372.50 | 1,373.50 | 1,326.10 | 1,334.80 | 1,348.19 | -0.97 | 8,301.18 | 350,010 | 3.11 | 179,901 | 3.64 | 24.25 | 48 |
| 54 | 28-Apr | 1,340.00 | 1,388.80 | 1,329.60 | 1,347.90 | 1,357.27 | -1.51 | 8,382.65 | 444,186 | 3.94 | 165,578 | 3.35 | 22.47 | 44 |
| 55 | 25-Apr | 1,431.30 | 1,435.00 | 1,350.00 | 1,368.60 | 1,376.60 | -4.75 | 8,511.38 | 479,910 | 4.26 | 200,418 | 4.05 | 27.59 | 54 |
| 56 | 24-Apr | 1,441.60 | 1,450.00 | 1,410.50 | 1,436.90 | 1,431.61 | -0.18 | 8,936.14 | 389,300 | 3.46 | 166,027 | 3.36 | 23.77 | 44 |
| 57 | 23-Apr | 1,435.00 | 1,456.40 | 1,408.60 | 1,439.50 | 1,432.83 | 0.90 | 8,952.31 | 243,155 | 2.16 | 91,532 | 1.85 | 13.11 | 25 |
| 58 | 22-Apr | 1,462.60 | 1,477.70 | 1,419.00 | 1,426.60 | 1,443.20 | -2.46 | 8,872.09 | 378,919 | 3.36 | 185,639 | 3.76 | 26.79 | 50 |
| 59 | 21-Apr | 1,454.00 | 1,468.50 | 1,434.00 | 1,462.60 | 1,453.68 | 2.03 | 9,095.97 | 267,509 | 2.37 | 116,824 | 2.36 | 16.98 | 31 |
| 60 | 17-Apr | 1,449.00 | 1,456.30 | 1,420.00 | 1,433.50 | 1,432.66 | -0.76 | 8,915.00 | 270,323 | 2.40 | 102,318 | 2.07 | 14.66 | 27 |
| 61 | 16-Apr | 1,452.00 | 1,457.70 | 1,430.10 | 1,444.50 | 1,446.18 | 0.17 | 8,983.41 | 177,945 | 1.58 | 54,911 | 1.11 | 7.94 | 15 |
| 62 | 15-Apr | 1,430.00 | 1,460.00 | 1,409.00 | 1,442.00 | 1,434.82 | 2.88 | 8,967.00 | 275,143 | 2.44 | 88,618 | 1.79 | 12.72 | 24 |
| 63 | 11-Apr | 1,373.60 | 1,408.00 | 1,336.85 | 1,401.60 | 1,376.95 | 7.04 | 8,716.61 | 437,793 | 3.89 | 174,436 | 3.53 | 24.02 | 47 |
| 64 | 09-Apr | 1,340.00 | 1,342.95 | 1,304.20 | 1,309.45 | 1,315.12 | -2.49 | 8,143.53 | 191,606 | 1.70 | 84,616 | 1.71 | 11.13 | 23 |
| 65 | 08-Apr | 1,369.00 | 1,379.90 | 1,325.00 | 1,342.90 | 1,348.60 | 1.37 | 8,351.55 | 256,118 | 2.27 | 73,737 | 1.49 | 9.94 | 20 |
| 66 | 07-Apr | 1,140.05 | 1,339.00 | 1,140.05 | 1,324.75 | 1,278.54 | -4.31 | 8,238.68 | 668,369 | 5.93 | 239,770 | 4.85 | 30.66 | 64 |
| 67 | 04-Apr | 1,439.80 | 1,439.80 | 1,376.00 | 1,384.35 | 1,395.47 | -3.85 | 8,609.33 | 247,444 | 2.20 | 109,220 | 2.21 | 15.24 | 29 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA