| 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: -; Drift%: - |
| 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 / 13.94 / 14.2 / 5.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.63 | ||||
| High/Low Price | Quarter: 1,237.6 / 1,010.75 | Month: 1,212.0 / 1,036.5 | Week: 1,212.0 / 1,173.05 | Day: 1,205.8 / 1,170.25 | Float67: 0.97 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 07-Feb | 1,160.00 | 1,175.65 | 1,132.80 | 1,146.10 | 1,155.17 | -1.54 | 247,573.52 | 4,079,540 | 3.31 | 2,215,950 | 5.39 | 255.98 | 1.72 |
| 38 | 06-Feb | 1,155.60 | 1,169.40 | 1,140.10 | 1,164.05 | 1,159.22 | 1.72 | 251,450.97 | 6,263,278 | 5.08 | 3,923,718 | 9.55 | 454.85 | 3.05 |
| 39 | 05-Feb | 1,126.00 | 1,154.90 | 1,123.55 | 1,144.35 | 1,138.11 | 1.71 | 247,195.50 | 2,979,646 | 2.42 | 1,195,313 | 2.91 | 136.04 | 0.93 |
| 40 | 04-Feb | 1,100.00 | 1,127.90 | 1,091.75 | 1,125.10 | 1,113.86 | 3.71 | 243,037.23 | 4,071,098 | 3.30 | 1,929,311 | 4.70 | 214.90 | 1.50 |
| 41 | 03-Feb | 1,084.00 | 1,094.00 | 1,055.00 | 1,084.85 | 1,081.56 | 0.07 | 234,342.67 | 3,961,203 | 3.21 | 1,628,782 | 3.97 | 176.16 | 1.27 |
| 42 | 01-Feb | 1,105.90 | 1,117.50 | 1,063.00 | 1,084.10 | 1,096.19 | -1.39 | 234,180.66 | 4,919,797 | 3.99 | 1,087,366 | 2.65 | 119.20 | 0.84 |
| 43 | 31-Jan | 1,085.00 | 1,109.25 | 1,074.00 | 1,099.35 | 1,096.78 | 2.07 | 237,474.87 | 4,659,891 | 3.78 | 2,034,354 | 4.95 | 223.12 | 1.58 |
| 44 | 30-Jan | 1,103.90 | 1,118.50 | 1,010.75 | 1,077.05 | 1,073.62 | -1.81 | 232,657.77 | 14,097,862 | 11.44 | 4,301,720 | 10.47 | 461.84 | 3.34 |
| 45 | 29-Jan | 1,085.00 | 1,102.85 | 1,074.50 | 1,096.95 | 1,092.05 | 1.50 | 236,956.44 | 4,603,700 | 3.73 | 2,822,531 | 6.87 | 308.23 | 2.19 |
| 46 | 28-Jan | 1,087.00 | 1,096.65 | 1,061.25 | 1,080.70 | 1,080.90 | -0.12 | 233,446.22 | 2,404,643 | 1.95 | 845,830 | 2.06 | 91.43 | 0.66 |
| 47 | 27-Jan | 1,085.10 | 1,093.60 | 1,067.55 | 1,082.00 | 1,082.26 | -1.11 | 233,727.00 | 2,371,555 | 1.92 | 1,095,885 | 2.67 | 118.60 | 0.85 |
| 48 | 24-Jan | 1,104.15 | 1,115.00 | 1,088.25 | 1,094.15 | 1,100.77 | -0.89 | 236,351.60 | 2,400,140 | 1.95 | 1,002,660 | 2.44 | 110.37 | 0.78 |
| 49 | 23-Jan | 1,102.25 | 1,114.25 | 1,089.65 | 1,104.00 | 1,104.08 | 0.16 | 238,479.00 | 1,968,815 | 1.60 | 751,350 | 1.83 | 82.96 | 0.58 |
| 50 | 22-Jan | 1,115.50 | 1,118.05 | 1,080.45 | 1,102.25 | 1,094.80 | -0.36 | 238,101.32 | 1,906,032 | 1.55 | 698,692 | 1.70 | 76.49 | 0.54 |
| 51 | 21-Jan | 1,150.00 | 1,154.25 | 1,104.00 | 1,106.20 | 1,120.27 | -3.84 | 238,954.57 | 3,134,022 | 2.54 | 1,207,290 | 2.94 | 135.25 | 0.94 |
| 52 | 20-Jan | 1,172.00 | 1,172.00 | 1,146.50 | 1,148.70 | 1,154.70 | -1.29 | 248,135.16 | 1,312,101 | 1.06 | 418,609 | 1.02 | 48.34 | 0.33 |
| 53 | 17-Jan | 1,163.00 | 1,173.65 | 1,145.50 | 1,163.50 | 1,161.24 | 1.10 | 251,332.17 | 2,464,355 | 2.00 | 737,800 | 1.80 | 85.68 | 0.57 |
| 54 | 16-Jan | 1,179.95 | 1,190.00 | 1,145.40 | 1,150.75 | 1,160.96 | 1.90 | 248,577.99 | 3,997,547 | 3.24 | 1,379,980 | 3.36 | 160.21 | 1.07 |
| 55 | 15-Jan | 1,125.00 | 1,141.95 | 1,118.50 | 1,128.90 | 1,128.05 | 1.05 | 243,858.09 | 3,135,942 | 2.54 | 1,316,893 | 3.21 | 148.55 | 1.02 |
| 56 | 14-Jan | 1,078.85 | 1,131.40 | 1,075.05 | 1,117.10 | 1,114.20 | 4.52 | 241,309.12 | 6,277,854 | 5.09 | 1,936,382 | 4.71 | 215.75 | 1.50 |
| 57 | 13-Jan | 1,100.90 | 1,106.45 | 1,058.95 | 1,066.65 | 1,081.84 | -4.27 | 230,411.22 | 2,273,302 | 1.84 | 921,112 | 2.24 | 99.65 | 0.72 |
| 58 | 10-Jan | 1,134.90 | 1,137.40 | 1,106.30 | 1,112.20 | 1,120.34 | -1.81 | 240,250.65 | 1,902,237 | 1.54 | 626,568 | 1.53 | 70.20 | 0.49 |
| 59 | 09-Jan | 1,156.70 | 1,156.70 | 1,129.95 | 1,132.35 | 1,137.76 | -1.76 | 244,603.33 | 1,884,725 | 1.53 | 744,361 | 1.81 | 84.69 | 0.58 |
| 60 | 08-Jan | 1,183.55 | 1,183.55 | 1,141.10 | 1,152.30 | 1,153.17 | -1.88 | 248,912.81 | 2,900,996 | 2.35 | 1,215,843 | 2.96 | 140.21 | 0.94 |
| 61 | 07-Jan | 1,163.05 | 1,182.15 | 1,162.05 | 1,174.00 | 1,175.91 | 0.93 | 253,600.00 | 2,010,913 | 1.63 | 820,078 | 2.00 | 96.43 | 0.64 |
| 62 | 06-Jan | 1,199.55 | 1,200.90 | 1,158.05 | 1,163.05 | 1,174.92 | -3.14 | 251,234.96 | 2,298,522 | 1.86 | 955,195 | 2.33 | 112.23 | 0.74 |
| 63 | 03-Jan | 1,234.50 | 1,237.60 | 1,197.00 | 1,199.55 | 1,213.11 | -2.20 | 259,119.47 | 3,040,564 | 2.47 | 1,081,374 | 2.63 | 131.18 | 0.84 |
| 64 | 02-Jan | 1,223.80 | 1,228.40 | 1,208.10 | 1,226.00 | 1,219.38 | 0.60 | 264,833.00 | 3,772,207 | 3.06 | 2,261,182 | 5.50 | 275.72 | 1.76 |
| 65 | 01-Jan | 1,223.00 | 1,231.80 | 1,206.35 | 1,218.70 | 1,219.35 | -1.02 | 263,256.13 | 1,937,930 | 1.57 | 486,715 | 1.18 | 59.35 | 0.38 |
| 66 | 31-Dec | 1,222.00 | 1,236.80 | 1,208.15 | 1,231.10 | 1,224.39 | 1.02 | 265,934.71 | 1,717,204 | 1.39 | 636,199 | 1.55 | 77.90 | 0.49 |
| 67 | 30-Dec | 1,233.75 | 1,258.80 | 1,212.00 | 1,218.50 | 1,227.73 | -1.00 | 263,212.93 | 8,312,636 | 6.74 | 5,045,942 | 12.28 | 619.51 | 3.92 |
Similar Stocks: ADANIPORTS JSWINFRA ATL GPPL