| Macro-sector: Services | Band: Dynamic F&O | High52 Price: 1,494.0 | Mkt_Cap Category: Large-Cap |
| Sector: Services | Lot Size: 1 F&O Lot: 400 | High52 Date: 10-Jun-2025 | Bumper: 1,437.8; Drift%: 4.59 |
| Industry: Transport Infrastructure | Face Value: 2; VWAP21: 1,453.09 | 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 / 13.61 / 15.03 / 5.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 93 | ||||
| High/Low Price | Quarter: 1,237.6 / 1,010.75 | Month: 1,461.7 / 1,312.8 | Week: 1,464.8 / 1,410.0 | Day: 1,515.0 / 1,475.5 | Sis67: 94 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,477.00 | 1,515.00 | 1,475.50 | 1,506.90 | 1,502.94 | 2.20 | 325,511.34 | 4,641,466 | 11.78 | 2,074,178 | 8.76 | 311.74 | 175 |
| 2 | 11-Nov | 1,453.00 | 1,476.00 | 1,437.80 | 1,474.40 | 1,461.14 | 2.04 | 318,490.89 | 2,258,827 | 5.73 | 1,111,054 | 4.69 | 162.34 | 94 |
| 3 | 10-Nov | 1,452.20 | 1,463.90 | 1,441.00 | 1,444.90 | 1,448.77 | -0.23 | 312,118.48 | 1,161,695 | 2.95 | 618,897 | 2.61 | 89.66 | 52 |
| 4 | 07-Nov | 1,435.00 | 1,464.00 | 1,425.00 | 1,448.30 | 1,447.83 | 0.80 | 312,852.92 | 2,184,538 | 5.54 | 1,092,105 | 4.61 | 158.12 | 93 |
| 5 | 06-Nov | 1,452.10 | 1,466.30 | 1,434.30 | 1,436.80 | 1,450.67 | -0.53 | 310,368.76 | 2,745,063 | 6.97 | 1,113,958 | 4.70 | 161.60 | 94 |
| 6 | 04-Nov | 1,449.60 | 1,466.30 | 1,432.00 | 1,444.40 | 1,448.31 | -0.02 | 312,010.47 | 3,554,714 | 9.02 | 1,115,999 | 4.71 | 161.63 | 95 |
| 7 | 03-Nov | 1,451.50 | 1,457.40 | 1,435.30 | 1,444.70 | 1,445.04 | -0.47 | 312,075.27 | 1,059,573 | 2.69 | 432,054 | 1.82 | 62.43 | 37 |
| 8 | 31-Oct | 1,457.90 | 1,461.70 | 1,443.00 | 1,451.50 | 1,452.09 | -0.44 | 313,544.17 | 1,141,853 | 2.90 | 546,183 | 2.31 | 79.31 | 46 |
| 9 | 30-Oct | 1,458.00 | 1,463.00 | 1,449.60 | 1,457.90 | 1,456.99 | 0.21 | 314,926.66 | 1,380,931 | 3.50 | 534,930 | 2.26 | 77.94 | 45 |
| 10 | 29-Oct | 1,424.10 | 1,464.80 | 1,421.60 | 1,454.80 | 1,451.41 | 2.60 | 314,257.01 | 3,578,596 | 9.08 | 1,397,815 | 5.90 | 202.88 | 119 |
| 11 | 28-Oct | 1,425.90 | 1,435.00 | 1,410.00 | 1,417.90 | 1,420.48 | -0.19 | 306,286.10 | 2,068,057 | 5.25 | 1,047,741 | 4.42 | 148.83 | 89 |
| 12 | 27-Oct | 1,429.00 | 1,429.80 | 1,410.00 | 1,420.60 | 1,418.86 | -0.59 | 306,869.34 | 2,280,976 | 5.79 | 1,303,586 | 5.51 | 184.96 | 111 |
| 13 | 24-Oct | 1,463.00 | 1,463.50 | 1,422.30 | 1,429.00 | 1,434.56 | -1.66 | 308,683.00 | 1,907,383 | 4.84 | 1,001,215 | 4.23 | 143.63 | 85 |
| 14 | 23-Oct | 1,478.80 | 1,483.50 | 1,450.30 | 1,453.10 | 1,464.07 | -1.38 | 313,889.79 | 2,999,137 | 7.61 | 2,002,986 | 8.46 | 293.25 | 170 |
| 15 | 21-Oct | 1,477.00 | 1,481.50 | 1,470.00 | 1,473.50 | 1,476.16 | 0.44 | 318,296.47 | 394,024 | 1.00 | 236,777 | 1.00 | 34.95 | 20 |
| 16 | 20-Oct | 1,488.00 | 1,489.00 | 1,459.10 | 1,467.00 | 1,473.77 | -0.84 | 316,892.00 | 2,660,484 | 6.75 | 1,585,661 | 6.70 | 233.69 | 134 |
| 17 | 17-Oct | 1,479.50 | 1,489.00 | 1,462.50 | 1,479.40 | 1,476.50 | -0.01 | 319,570.96 | 3,290,072 | 8.35 | 1,997,439 | 8.44 | 294.92 | 169 |
| 18 | 16-Oct | 1,454.00 | 1,490.50 | 1,453.00 | 1,479.50 | 1,478.70 | 1.99 | 319,592.56 | 6,512,312 | 16.53 | 4,122,292 | 17.41 | 609.56 | 350 |
| 19 | 15-Oct | 1,430.00 | 1,456.30 | 1,430.00 | 1,450.70 | 1,445.30 | 1.52 | 313,371.36 | 2,675,240 | 6.79 | 1,707,317 | 7.21 | 246.76 | 145 |
| 20 | 14-Oct | 1,440.00 | 1,442.20 | 1,422.00 | 1,429.00 | 1,433.41 | -0.61 | 308,683.00 | 2,640,234 | 6.70 | 1,744,679 | 7.37 | 250.08 | 148 |
| 21 | 13-Oct | 1,400.80 | 1,441.90 | 1,396.00 | 1,437.80 | 1,427.88 | 2.02 | 310,584.78 | 2,245,061 | 5.70 | 972,588 | 4.11 | 138.87 | 82 |
| 22 | 10-Oct | 1,400.50 | 1,418.00 | 1,395.70 | 1,409.40 | 1,410.65 | 0.99 | 304,449.98 | 1,359,246 | 3.45 | 482,613 | 2.04 | 68.08 | 41 |
| 23 | 09-Oct | 1,394.50 | 1,399.80 | 1,388.40 | 1,395.60 | 1,394.57 | 0.09 | 301,468.99 | 1,250,770 | 3.17 | 524,170 | 2.21 | 73.10 | 44 |
| 24 | 08-Oct | 1,399.40 | 1,411.10 | 1,386.00 | 1,394.30 | 1,396.92 | -0.37 | 301,188.17 | 1,704,405 | 4.33 | 813,267 | 3.43 | 113.61 | 69 |
| 25 | 07-Oct | 1,400.80 | 1,415.00 | 1,397.30 | 1,399.50 | 1,404.67 | -0.07 | 302,311.45 | 1,608,151 | 4.08 | 739,008 | 3.12 | 103.81 | 63 |
| 26 | 06-Oct | 1,419.10 | 1,419.10 | 1,395.00 | 1,400.50 | 1,402.19 | -1.31 | 302,527.46 | 1,338,654 | 3.40 | 495,517 | 2.09 | 69.48 | 42 |
| 27 | 03-Oct | 1,413.00 | 1,431.00 | 1,412.50 | 1,419.10 | 1,419.27 | -0.25 | 306,545.32 | 1,576,970 | 4.00 | 808,284 | 3.41 | 114.72 | 69 |
| 28 | 01-Oct | 1,406.00 | 1,426.90 | 1,392.70 | 1,422.70 | 1,409.05 | 1.37 | 307,322.97 | 1,602,493 | 4.07 | 718,142 | 3.03 | 101.19 | 61 |
| 29 | 30-Sep | 1,389.70 | 1,408.00 | 1,387.20 | 1,403.50 | 1,399.19 | 1.47 | 303,175.50 | 1,999,250 | 5.07 | 1,126,183 | 4.76 | 157.57 | 95 |
| 30 | 29-Sep | 1,393.60 | 1,401.30 | 1,377.60 | 1,383.20 | 1,386.67 | -0.63 | 298,790.42 | 1,978,395 | 5.02 | 1,221,507 | 5.16 | 169.38 | 104 |
| 31 | 26-Sep | 1,407.20 | 1,416.70 | 1,390.30 | 1,392.00 | 1,404.25 | -1.08 | 300,691.00 | 1,899,079 | 4.82 | 835,717 | 3.53 | 117.36 | 71 |
| 32 | 25-Sep | 1,431.70 | 1,439.90 | 1,404.10 | 1,407.20 | 1,421.96 | -1.70 | 303,974.75 | 1,970,560 | 5.00 | 940,201 | 3.97 | 133.69 | 80 |
| 33 | 24-Sep | 1,445.00 | 1,452.40 | 1,429.10 | 1,431.60 | 1,439.77 | -0.69 | 309,245.49 | 2,603,193 | 6.61 | 1,180,874 | 4.99 | 170.02 | 100 |
| 34 | 23-Sep | 1,453.00 | 1,455.00 | 1,423.10 | 1,441.60 | 1,441.37 | -0.18 | 311,405.63 | 2,550,337 | 6.47 | 861,075 | 3.64 | 124.11 | 73 |
| 35 | 22-Sep | 1,433.00 | 1,461.70 | 1,425.00 | 1,444.20 | 1,447.95 | 1.15 | 311,967.27 | 5,490,489 | 13.93 | 1,777,404 | 7.51 | 257.36 | 151 |
| 36 | 19-Sep | 1,447.80 | 1,460.00 | 1,425.00 | 1,427.80 | 1,438.94 | 1.06 | 308,424.64 | 8,069,167 | 20.48 | 2,159,635 | 9.12 | 310.76 | 183 |
| 37 | 18-Sep | 1,410.00 | 1,415.00 | 1,401.00 | 1,412.80 | 1,408.54 | 0.48 | 305,184.43 | 1,416,920 | 3.60 | 739,604 | 3.12 | 104.18 | 63 |
| 38 | 17-Sep | 1,410.00 | 1,413.10 | 1,396.20 | 1,406.10 | 1,404.03 | -0.15 | 303,737.14 | 1,062,568 | 2.70 | 550,932 | 2.33 | 77.35 | 47 |
| 39 | 16-Sep | 1,400.00 | 1,412.60 | 1,396.60 | 1,408.20 | 1,405.77 | 0.93 | 304,190.77 | 1,636,246 | 4.15 | 850,584 | 3.59 | 119.57 | 72 |
| 40 | 15-Sep | 1,393.10 | 1,409.00 | 1,392.20 | 1,395.20 | 1,399.29 | 0.15 | 301,382.59 | 1,254,831 | 3.18 | 515,480 | 2.18 | 72.13 | 44 |
| 41 | 12-Sep | 1,395.50 | 1,406.50 | 1,391.10 | 1,393.10 | 1,397.13 | 0.00 | 300,928.96 | 1,466,190 | 3.72 | 787,794 | 3.33 | 110.07 | 67 |
| 42 | 11-Sep | 1,404.90 | 1,423.10 | 1,388.00 | 1,393.10 | 1,406.64 | 0.29 | 300,928.96 | 4,041,646 | 10.26 | 1,054,536 | 4.45 | 148.34 | 89 |
| 43 | 10-Sep | 1,400.00 | 1,404.90 | 1,385.00 | 1,389.10 | 1,392.82 | 0.59 | 300,064.90 | 2,553,605 | 6.48 | 1,413,925 | 5.97 | 196.93 | 120 |
| 44 | 09-Sep | 1,354.70 | 1,385.00 | 1,348.30 | 1,380.90 | 1,373.22 | 2.42 | 298,293.59 | 3,515,252 | 8.92 | 1,897,768 | 8.01 | 260.61 | 161 |
| 45 | 08-Sep | 1,321.90 | 1,363.40 | 1,321.90 | 1,348.30 | 1,351.12 | 2.00 | 291,251.53 | 1,445,628 | 3.67 | 708,855 | 2.99 | 95.77 | 60 |
| 46 | 05-Sep | 1,330.00 | 1,335.70 | 1,312.80 | 1,321.80 | 1,323.60 | -0.48 | 285,527.17 | 1,135,666 | 2.88 | 642,987 | 2.72 | 85.11 | 55 |
| 47 | 04-Sep | 1,338.00 | 1,348.00 | 1,326.00 | 1,328.20 | 1,334.58 | -0.32 | 286,909.65 | 1,350,147 | 3.43 | 602,596 | 2.54 | 80.42 | 51 |
| 48 | 03-Sep | 1,338.00 | 1,344.80 | 1,327.60 | 1,332.40 | 1,334.58 | -0.28 | 287,816.91 | 1,774,676 | 4.50 | 1,082,428 | 4.57 | 144.46 | 92 |
| 49 | 02-Sep | 1,340.90 | 1,348.80 | 1,328.20 | 1,336.20 | 1,338.50 | 0.07 | 288,637.77 | 1,495,993 | 3.80 | 813,829 | 3.44 | 108.93 | 69 |
| 50 | 01-Sep | 1,318.30 | 1,338.50 | 1,316.10 | 1,335.30 | 1,331.79 | 1.71 | 288,443.35 | 983,914 | 2.50 | 364,429 | 1.54 | 48.53 | 31 |
| 51 | 29-Aug | 1,318.00 | 1,322.90 | 1,303.00 | 1,312.80 | 1,313.68 | -0.20 | 283,583.04 | 1,592,903 | 4.04 | 851,584 | 3.60 | 111.87 | 72 |
| 52 | 28-Aug | 1,316.90 | 1,338.80 | 1,311.20 | 1,315.40 | 1,323.36 | 0.00 | 284,144.68 | 1,785,681 | 4.53 | 813,088 | 3.43 | 107.60 | 69 |
| 53 | 26-Aug | 1,335.20 | 1,339.90 | 1,310.00 | 1,315.40 | 1,321.81 | -1.87 | 284,144.68 | 1,652,272 | 4.19 | 826,857 | 3.49 | 109.29 | 70 |
| 54 | 25-Aug | 1,341.30 | 1,348.90 | 1,332.50 | 1,340.40 | 1,339.03 | -0.06 | 289,545.02 | 1,214,246 | 3.08 | 605,932 | 2.56 | 81.14 | 51 |
| 55 | 22-Aug | 1,364.00 | 1,364.00 | 1,338.20 | 1,341.20 | 1,346.88 | -1.51 | 289,717.84 | 1,210,284 | 3.07 | 546,280 | 2.31 | 73.58 | 46 |
| 56 | 21-Aug | 1,371.10 | 1,377.80 | 1,355.30 | 1,361.80 | 1,366.94 | -0.64 | 294,167.72 | 1,227,167 | 3.11 | 548,747 | 2.32 | 75.01 | 47 |
| 57 | 20-Aug | 1,369.40 | 1,374.60 | 1,358.00 | 1,370.60 | 1,368.30 | 0.09 | 296,068.64 | 1,594,619 | 4.05 | 807,440 | 3.41 | 110.48 | 68 |
| 58 | 19-Aug | 1,332.00 | 1,371.70 | 1,325.00 | 1,369.40 | 1,353.05 | 3.18 | 295,809.43 | 3,150,673 | 8.00 | 1,140,127 | 4.82 | 154.26 | 97 |
| 59 | 18-Aug | 1,321.90 | 1,332.00 | 1,295.00 | 1,327.20 | 1,305.42 | 2.07 | 286,693.64 | 10,225,114 | 25.95 | 8,038,198 | 33.95 | 1,049.32 | 682 |
| 60 | 14-Aug | 1,324.80 | 1,329.00 | 1,290.50 | 1,300.30 | 1,301.48 | -1.46 | 280,882.87 | 2,298,528 | 5.83 | 1,155,705 | 4.88 | 150.41 | 98 |
| 61 | 13-Aug | 1,335.20 | 1,339.30 | 1,316.60 | 1,319.60 | 1,325.79 | -0.82 | 285,051.94 | 1,205,658 | 3.06 | 531,340 | 2.24 | 70.44 | 45 |
| 62 | 12-Aug | 1,342.00 | 1,349.60 | 1,328.20 | 1,330.50 | 1,338.40 | -0.66 | 287,406.49 | 1,260,241 | 3.20 | 523,671 | 2.21 | 70.09 | 44 |
| 63 | 11-Aug | 1,325.00 | 1,348.30 | 1,313.70 | 1,339.40 | 1,331.27 | 1.09 | 289,329.01 | 2,053,173 | 5.21 | 956,057 | 4.04 | 127.28 | 75 |
| 64 | 08-Aug | 1,345.40 | 1,356.90 | 1,317.70 | 1,325.00 | 1,329.36 | -1.52 | 286,218.00 | 1,561,061 | 3.96 | 716,223 | 3.02 | 95.21 | 56 |
| 65 | 07-Aug | 1,351.00 | 1,357.90 | 1,315.00 | 1,345.40 | 1,334.10 | -1.59 | 290,625.09 | 2,857,406 | 7.25 | 1,130,318 | 4.77 | 150.80 | 88 |
| 66 | 06-Aug | 1,374.00 | 1,386.90 | 1,358.10 | 1,367.10 | 1,370.55 | 0.66 | 295,312.60 | 2,293,293 | 5.82 | 616,109 | 2.60 | 84.44 | 48 |
| 67 | 05-Aug | 1,392.00 | 1,394.20 | 1,346.00 | 1,358.10 | 1,371.87 | -2.22 | 293,368.47 | 3,000,067 | 7.61 | 674,007 | 2.85 | 92.46 | 53 |
Similar Stocks: ADANIPORTS JSWINFRA ATL GPPL