| Macro-sector: Services | Band: Dynamic F&O | High52 Price: 1,621.4 | Mkt_Cap Category: Large-Cap |
| Sector: Services | Lot Size: 1 F&O Lot: 400 | High52 Date: 03-Jun-2024 | Bumper: 1,242.7; Drift%: 10.25 |
| Industry: Transport Infrastructure | Face Value: 2 | Low52 Price: 995.65 | Barrier: -; Drift%: - |
| Basic Industry: Port & Port services | Total Equity: 2,160,138,945 | Low52 Date: 21-Nov-2024 | SHP: 65.89 / 13.43 / 14.73 / 5.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.25 | ||||
| High/Low Price | Quarter: 1,237.6 / 1,010.75 | Month: 1,212.0 / 1,036.5 | Week: 1,424.9 / 1,345.5 | Day: 1,391.0 / 1,370.2 | Float67: 0.93 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,380.10 | 1,408.00 | 1,358.60 | 1,371.40 | 1,380.15 | -0.95 | 296,241.45 | 3,186,493 | 2.58 | 1,259,363 | 3.07 | 173.81 | 0.98 |
| 2 | 21-May | 1,380.00 | 1,391.00 | 1,370.20 | 1,384.60 | 1,381.32 | 0.00 | 299,092.84 | 1,993,690 | 1.62 | 1,099,798 | 2.68 | 151.92 | 0.86 |
| 3 | 20-May | 1,399.00 | 1,407.30 | 1,381.40 | 1,384.60 | 1,391.84 | -0.98 | 299,092.84 | 2,970,441 | 2.41 | 2,036,035 | 4.96 | 283.38 | 1.59 |
| 4 | 19-May | 1,407.50 | 1,410.60 | 1,392.00 | 1,398.30 | 1,399.60 | -0.65 | 302,052.23 | 1,317,210 | 1.07 | 602,905 | 1.47 | 84.38 | 0.47 |
| 5 | 16-May | 1,410.90 | 1,424.90 | 1,401.00 | 1,407.40 | 1,411.83 | 0.09 | 304,017.96 | 2,777,119 | 2.25 | 1,329,950 | 3.24 | 187.77 | 1.04 |
| 6 | 15-May | 1,375.60 | 1,409.90 | 1,371.90 | 1,406.20 | 1,395.34 | 2.51 | 303,758.74 | 3,706,424 | 3.01 | 1,658,712 | 4.04 | 231.45 | 1.29 |
| 7 | 14-May | 1,380.00 | 1,381.90 | 1,362.00 | 1,371.80 | 1,373.76 | 0.19 | 296,327.86 | 1,557,379 | 1.26 | 678,493 | 1.65 | 93.21 | 0.53 |
| 8 | 13-May | 1,360.60 | 1,391.90 | 1,347.10 | 1,369.20 | 1,371.81 | 0.52 | 295,766.22 | 3,356,599 | 2.72 | 1,246,206 | 3.03 | 170.96 | 0.97 |
| 9 | 12-May | 1,360.00 | 1,375.00 | 1,345.50 | 1,362.10 | 1,362.35 | 4.27 | 294,232.53 | 3,662,785 | 2.97 | 1,725,470 | 4.20 | 235.07 | 1.34 |
| 10 | 09-May | 1,300.00 | 1,324.90 | 1,292.60 | 1,306.30 | 1,308.75 | -2.01 | 282,178.95 | 2,979,366 | 2.42 | 985,992 | 2.40 | 129.04 | 0.77 |
| 11 | 08-May | 1,340.00 | 1,366.90 | 1,316.40 | 1,333.10 | 1,347.70 | -0.38 | 287,968.12 | 5,077,662 | 4.12 | 2,460,803 | 5.99 | 331.64 | 1.92 |
| 12 | 07-May | 1,298.80 | 1,341.30 | 1,298.70 | 1,338.20 | 1,328.96 | 1.32 | 289,069.79 | 3,269,847 | 2.65 | 1,161,661 | 2.83 | 154.38 | 0.91 |
| 13 | 06-May | 1,350.00 | 1,356.30 | 1,315.00 | 1,320.80 | 1,327.58 | -1.95 | 285,311.15 | 3,604,276 | 2.92 | 1,117,660 | 2.72 | 148.38 | 0.87 |
| 14 | 05-May | 1,290.00 | 1,377.00 | 1,285.70 | 1,347.10 | 1,340.74 | 6.31 | 290,992.32 | 14,191,797 | 11.51 | 3,306,374 | 8.05 | 443.30 | 2.58 |
| 15 | 02-May | 1,255.00 | 1,295.00 | 1,242.70 | 1,267.10 | 1,273.43 | 4.16 | 273,711.21 | 12,024,229 | 9.75 | 3,073,393 | 7.48 | 391.38 | 2.40 |
| 16 | 30-Apr | 1,215.10 | 1,226.50 | 1,203.90 | 1,216.50 | 1,218.89 | 0.01 | 262,780.90 | 1,824,334 | 1.48 | 778,843 | 1.90 | 94.93 | 0.61 |
| 17 | 29-Apr | 1,212.00 | 1,223.90 | 1,202.50 | 1,216.40 | 1,216.50 | 0.54 | 262,759.30 | 2,381,980 | 1.93 | 1,091,403 | 2.66 | 132.77 | 0.85 |
| 18 | 28-Apr | 1,188.10 | 1,214.70 | 1,184.10 | 1,209.90 | 1,204.43 | 1.42 | 261,355.21 | 2,646,406 | 2.15 | 1,191,310 | 2.90 | 143.48 | 0.93 |
| 19 | 25-Apr | 1,236.30 | 1,243.40 | 1,181.20 | 1,193.00 | 1,198.87 | -3.51 | 257,704.00 | 3,628,854 | 2.94 | 1,723,651 | 4.20 | 206.64 | 1.34 |
| 20 | 24-Apr | 1,238.00 | 1,248.00 | 1,231.60 | 1,236.40 | 1,238.81 | -0.22 | 267,079.58 | 2,133,285 | 1.73 | 1,183,020 | 2.88 | 146.55 | 0.92 |
| 21 | 23-Apr | 1,240.10 | 1,242.80 | 1,216.80 | 1,239.10 | 1,232.79 | 0.48 | 267,662.82 | 2,580,999 | 2.09 | 1,131,421 | 2.75 | 139.48 | 0.88 |
| 22 | 22-Apr | 1,249.60 | 1,255.60 | 1,227.00 | 1,233.20 | 1,245.23 | -0.80 | 266,388.33 | 2,932,537 | 2.38 | 1,409,163 | 3.43 | 175.47 | 1.10 |
| 23 | 21-Apr | 1,259.40 | 1,260.00 | 1,209.40 | 1,243.10 | 1,231.63 | -1.29 | 268,526.87 | 6,049,182 | 4.91 | 1,902,931 | 4.63 | 234.37 | 1.48 |
| 24 | 17-Apr | 1,232.90 | 1,282.50 | 1,218.60 | 1,259.40 | 1,253.24 | 2.15 | 272,047.90 | 4,280,765 | 3.47 | 1,809,658 | 4.41 | 226.79 | 1.41 |
| 25 | 16-Apr | 1,210.00 | 1,235.50 | 1,201.60 | 1,232.90 | 1,217.92 | 1.83 | 266,323.53 | 1,909,731 | 1.55 | 775,211 | 1.89 | 94.41 | 0.60 |
| 26 | 15-Apr | 1,200.00 | 1,225.90 | 1,179.00 | 1,210.80 | 1,209.91 | 3.97 | 261,549.62 | 3,176,522 | 2.58 | 1,588,094 | 3.87 | 192.15 | 1.23 |
| 27 | 11-Apr | 1,163.00 | 1,170.30 | 1,148.00 | 1,164.55 | 1,161.80 | 2.89 | 251,558.98 | 3,536,245 | 2.87 | 1,779,798 | 4.33 | 206.78 | 1.38 |
| 28 | 09-Apr | 1,133.85 | 1,135.60 | 1,112.00 | 1,131.80 | 1,123.75 | 0.04 | 244,484.53 | 1,537,177 | 1.25 | 651,695 | 1.59 | 73.23 | 0.51 |
| 29 | 08-Apr | 1,135.00 | 1,155.65 | 1,111.05 | 1,131.35 | 1,130.81 | 1.86 | 244,387.32 | 2,423,486 | 1.97 | 613,217 | 1.49 | 69.34 | 0.48 |
| 30 | 07-Apr | 1,049.95 | 1,119.00 | 1,041.50 | 1,110.65 | 1,094.18 | -3.28 | 239,915.83 | 2,192,949 | 1.78 | 686,098 | 1.67 | 75.07 | 0.53 |
| 31 | 04-Apr | 1,196.00 | 1,200.10 | 1,143.00 | 1,148.35 | 1,162.37 | -4.30 | 248,059.56 | 1,785,093 | 1.45 | 696,314 | 1.70 | 80.94 | 0.54 |
| 32 | 03-Apr | 1,170.25 | 1,205.80 | 1,170.25 | 1,199.90 | 1,195.41 | 0.37 | 259,195.07 | 1,300,511 | 1.05 | 410,765 | 1.00 | 49.10 | 0.32 |
| 33 | 02-Apr | 1,182.40 | 1,198.95 | 1,167.35 | 1,195.45 | 1,187.75 | 1.76 | 258,233.81 | 1,232,853 | 1.00 | 540,351 | 1.32 | 64.18 | 0.42 |
| 34 | 01-Apr | 1,179.00 | 1,202.00 | 1,168.05 | 1,174.75 | 1,183.25 | -0.69 | 253,762.32 | 1,584,541 | 1.29 | 529,261 | 1.29 | 62.62 | 0.41 |
| 35 | 28-Mar | 1,197.70 | 1,205.00 | 1,175.20 | 1,182.95 | 1,190.15 | -1.15 | 255,533.64 | 1,670,913 | 1.36 | 775,190 | 1.89 | 92.26 | 0.60 |
| 36 | 27-Mar | 1,182.00 | 1,212.00 | 1,175.00 | 1,196.75 | 1,189.12 | 1.28 | 258,514.63 | 2,004,036 | 1.63 | 906,779 | 2.21 | 107.83 | 0.70 |
| 37 | 26-Mar | 1,183.00 | 1,202.20 | 1,173.05 | 1,181.60 | 1,188.53 | -0.07 | 255,242.02 | 1,676,081 | 1.36 | 828,132 | 2.02 | 98.43 | 0.64 |
| 38 | 25-Mar | 1,205.00 | 1,209.10 | 1,174.55 | 1,182.45 | 1,187.91 | -1.53 | 255,425.63 | 2,090,037 | 1.70 | 828,878 | 2.02 | 98.46 | 0.64 |
| 39 | 24-Mar | 1,196.00 | 1,210.85 | 1,186.05 | 1,200.80 | 1,202.50 | 1.01 | 259,389.48 | 2,135,192 | 1.73 | 1,188,147 | 2.89 | 142.87 | 0.92 |
| 40 | 21-Mar | 1,182.00 | 1,202.55 | 1,172.05 | 1,188.80 | 1,189.51 | 0.96 | 256,797.32 | 3,127,446 | 2.54 | 1,763,184 | 4.29 | 209.73 | 1.37 |
| 41 | 20-Mar | 1,185.00 | 1,186.95 | 1,161.20 | 1,177.45 | 1,173.77 | 0.34 | 254,345.56 | 1,919,013 | 1.56 | 917,905 | 2.23 | 107.74 | 0.71 |
| 42 | 19-Mar | 1,160.00 | 1,184.50 | 1,158.80 | 1,173.50 | 1,174.86 | 1.27 | 253,492.31 | 2,416,781 | 1.96 | 1,003,283 | 2.44 | 117.87 | 0.78 |
| 43 | 18-Mar | 1,149.90 | 1,161.00 | 1,137.95 | 1,158.80 | 1,151.73 | 1.90 | 250,316.90 | 1,865,040 | 1.51 | 764,904 | 1.86 | 88.10 | 0.59 |
| 44 | 17-Mar | 1,114.80 | 1,148.55 | 1,111.20 | 1,137.15 | 1,135.18 | 1.60 | 245,640.20 | 1,489,541 | 1.21 | 495,679 | 1.21 | 56.27 | 0.39 |
| 45 | 13-Mar | 1,135.00 | 1,139.45 | 1,115.05 | 1,119.20 | 1,125.60 | -0.81 | 241,762.75 | 1,358,839 | 1.10 | 437,256 | 1.06 | 49.22 | 0.34 |
| 46 | 12-Mar | 1,139.00 | 1,155.15 | 1,105.00 | 1,128.30 | 1,131.76 | -0.59 | 243,728.48 | 2,842,848 | 2.31 | 1,340,883 | 3.26 | 151.76 | 1.04 |
| 47 | 11-Mar | 1,137.30 | 1,145.90 | 1,124.40 | 1,135.00 | 1,138.35 | -0.69 | 245,175.00 | 2,399,428 | 1.95 | 1,168,772 | 2.85 | 133.05 | 0.91 |
| 48 | 10-Mar | 1,146.00 | 1,168.65 | 1,136.95 | 1,142.90 | 1,155.15 | -0.14 | 246,882.28 | 2,430,740 | 1.97 | 998,184 | 2.43 | 115.31 | 0.78 |
| 49 | 07-Mar | 1,136.20 | 1,156.95 | 1,134.10 | 1,144.50 | 1,148.02 | 0.73 | 247,227.90 | 2,211,623 | 1.79 | 769,167 | 1.87 | 88.30 | 0.60 |
| 50 | 06-Mar | 1,118.20 | 1,148.75 | 1,101.85 | 1,136.20 | 1,129.24 | 2.11 | 245,434.99 | 4,020,627 | 3.26 | 1,555,145 | 3.79 | 175.61 | 1.21 |
| 51 | 05-Mar | 1,056.80 | 1,118.65 | 1,055.00 | 1,112.70 | 1,103.00 | 5.18 | 240,358.66 | 3,785,743 | 3.07 | 1,700,760 | 4.14 | 187.00 | 1.32 |
| 52 | 04-Mar | 1,047.95 | 1,063.00 | 1,036.50 | 1,057.95 | 1,052.28 | 0.47 | 228,531.90 | 1,788,886 | 1.45 | 839,857 | 2.04 | 88.38 | 0.65 |
| 53 | 03-Mar | 1,074.95 | 1,081.00 | 1,040.60 | 1,053.05 | 1,053.27 | -1.53 | 227,473.43 | 2,274,285 | 1.84 | 850,711 | 2.07 | 89.60 | 0.66 |
| 54 | 28-Feb | 1,074.00 | 1,082.90 | 1,059.20 | 1,069.40 | 1,070.14 | -0.89 | 231,005.26 | 2,849,138 | 2.31 | 1,510,660 | 3.68 | 161.66 | 1.17 |
| 55 | 27-Feb | 1,083.00 | 1,087.95 | 1,069.10 | 1,078.95 | 1,077.85 | -0.13 | 233,068.19 | 1,819,078 | 1.48 | 914,733 | 2.23 | 98.59 | 0.71 |
| 56 | 25-Feb | 1,074.60 | 1,091.40 | 1,067.75 | 1,080.35 | 1,081.53 | 0.93 | 233,370.61 | 1,665,355 | 1.35 | 545,984 | 1.33 | 59.05 | 0.42 |
| 57 | 24-Feb | 1,083.25 | 1,083.25 | 1,065.70 | 1,070.40 | 1,073.45 | -1.19 | 231,221.27 | 1,669,749 | 1.35 | 669,526 | 1.63 | 71.87 | 0.52 |
| 58 | 21-Feb | 1,111.70 | 1,119.10 | 1,080.00 | 1,083.25 | 1,092.11 | -2.56 | 233,997.05 | 2,360,177 | 1.91 | 1,036,111 | 2.52 | 113.15 | 0.80 |
| 59 | 20-Feb | 1,074.20 | 1,126.00 | 1,074.00 | 1,111.70 | 1,110.92 | 2.66 | 240,142.65 | 3,714,173 | 3.01 | 1,893,975 | 4.61 | 210.41 | 1.47 |
| 60 | 19-Feb | 1,061.60 | 1,091.70 | 1,054.55 | 1,082.85 | 1,081.58 | -0.21 | 233,910.65 | 1,792,268 | 1.45 | 529,684 | 1.29 | 57.29 | 0.41 |
| 61 | 18-Feb | 1,082.90 | 1,087.90 | 1,061.95 | 1,085.15 | 1,075.71 | 0.21 | 234,407.48 | 1,715,308 | 1.39 | 628,475 | 1.53 | 67.61 | 0.49 |
| 62 | 17-Feb | 1,058.95 | 1,089.30 | 1,040.00 | 1,082.90 | 1,069.96 | 1.90 | 233,921.45 | 2,518,527 | 2.04 | 902,473 | 2.20 | 96.56 | 0.70 |
| 63 | 14-Feb | 1,120.00 | 1,120.00 | 1,042.15 | 1,062.70 | 1,071.98 | -4.39 | 229,557.97 | 4,565,339 | 3.70 | 1,385,830 | 3.37 | 148.56 | 1.08 |
| 64 | 13-Feb | 1,133.80 | 1,151.65 | 1,106.05 | 1,111.55 | 1,133.93 | -1.54 | 240,110.24 | 3,763,868 | 3.05 | 1,795,648 | 4.37 | 203.61 | 1.39 |
| 65 | 12-Feb | 1,140.00 | 1,144.20 | 1,098.95 | 1,128.95 | 1,126.88 | -0.98 | 243,868.89 | 2,862,155 | 2.32 | 924,006 | 2.25 | 104.12 | 0.72 |
| 66 | 11-Feb | 1,144.20 | 1,160.00 | 1,114.05 | 1,140.10 | 1,136.87 | -0.36 | 246,277.44 | 4,901,591 | 3.98 | 2,023,575 | 4.93 | 230.05 | 1.57 |
| 67 | 10-Feb | 1,150.00 | 1,158.85 | 1,127.25 | 1,144.20 | 1,140.93 | -0.17 | 247,163.10 | 2,415,627 | 1.96 | 1,169,866 | 2.85 | 133.47 | 0.91 |
Similar Stocks: ADANIPORTS JSWINFRA ATL GPPL