| Macro-sector: Services | Band: Dynamic F&O | High52 Price: 1,584.0 | Mkt_Cap Category: Large-Cap |
| Sector: Services | Lot Size: 1 F&O Lot: 400 | High52 Date: 25-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Transport Infrastructure | Face Value: 2; VWAP21: 1,380.54 | Low52 Price: 1,111.05 | Barrier: 1,405.4; Drift%: 2.9 |
| Basic Industry: Port & Port services | Total Equity: 2,303,959,098 | Low52 Date: 08-Apr-2025 | SHP: 68.02 / 13.1 / 13.89 / 4.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 123 | ||||
| High/Low Price | Quarter: 1,237.6 / 1,010.75 | Month: 1,549.0 / 1,447.3 | Week: 1,584.0 / 1,510.8 | Day: 1,456.2 / 1,415.2 | Sis67: 108 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 09-Apr | 1,437.00 | 1,456.20 | 1,415.20 | 1,447.40 | 1,440.93 | -0.41 | 333,475.04 | 3,159,307 | 4.47 | 1,103,689 | 3.67 | 159.03 | 96 |
| 2 | 08-Apr | 1,464.90 | 1,505.70 | 1,449.00 | 1,453.30 | 1,468.42 | 5.24 | 334,834.38 | 7,636,467 | 10.80 | 2,528,356 | 8.40 | 371.27 | 220 |
| 3 | 07-Apr | 1,375.00 | 1,390.00 | 1,368.40 | 1,381.00 | 1,378.77 | -0.44 | 318,176.00 | 1,812,944 | 2.56 | 852,164 | 2.83 | 117.49 | 74 |
| 4 | 06-Apr | 1,379.80 | 1,391.80 | 1,348.10 | 1,387.10 | 1,369.23 | 0.69 | 319,582.17 | 2,519,628 | 3.56 | 734,924 | 2.44 | 100.63 | 64 |
| 5 | 02-Apr | 1,354.40 | 1,384.20 | 1,332.60 | 1,377.60 | 1,358.08 | -0.56 | 317,393.41 | 3,210,456 | 4.54 | 1,369,843 | 4.55 | 186.04 | 119 |
| 6 | 01-Apr | 1,351.20 | 1,405.40 | 1,348.70 | 1,385.40 | 1,382.31 | 5.55 | 319,190.49 | 3,684,039 | 5.21 | 1,686,857 | 5.61 | 233.18 | 147 |
| 7 | 30-Mar | 1,325.00 | 1,337.30 | 1,307.10 | 1,312.60 | 1,319.33 | -1.88 | 302,417.67 | 2,856,500 | 4.04 | 1,479,011 | 4.92 | 195.13 | 129 |
| 8 | 27-Mar | 1,375.00 | 1,375.00 | 1,330.10 | 1,337.80 | 1,343.11 | -2.77 | 308,223.65 | 2,667,313 | 3.77 | 1,553,962 | 5.16 | 208.71 | 135 |
| 9 | 25-Mar | 1,359.70 | 1,392.70 | 1,354.80 | 1,375.90 | 1,381.38 | 2.36 | 317,001.73 | 1,856,531 | 2.63 | 808,343 | 2.69 | 111.66 | 70 |
| 10 | 24-Mar | 1,343.00 | 1,361.00 | 1,313.60 | 1,344.20 | 1,336.85 | 3.11 | 309,698.18 | 3,132,212 | 4.43 | 1,228,012 | 4.08 | 164.17 | 107 |
| 11 | 23-Mar | 1,350.00 | 1,350.00 | 1,293.50 | 1,303.60 | 1,308.23 | -4.53 | 300,344.11 | 3,361,416 | 4.75 | 1,701,394 | 5.65 | 222.58 | 148 |
| 12 | 20-Mar | 1,364.90 | 1,393.50 | 1,358.00 | 1,365.40 | 1,368.51 | 0.69 | 314,582.58 | 4,213,342 | 5.96 | 2,860,627 | 9.51 | 391.48 | 249 |
| 13 | 19-Mar | 1,377.00 | 1,379.60 | 1,350.50 | 1,356.00 | 1,364.98 | -3.27 | 312,416.00 | 2,160,622 | 3.06 | 1,046,911 | 3.48 | 142.90 | 91 |
| 14 | 18-Mar | 1,367.10 | 1,411.10 | 1,367.10 | 1,401.90 | 1,396.43 | 2.67 | 322,992.03 | 1,956,685 | 2.77 | 797,796 | 2.65 | 111.41 | 69 |
| 15 | 17-Mar | 1,379.00 | 1,379.00 | 1,351.20 | 1,365.50 | 1,363.76 | -0.61 | 314,605.61 | 2,605,905 | 3.69 | 1,305,469 | 4.34 | 178.03 | 114 |
| 16 | 16-Mar | 1,356.60 | 1,383.10 | 1,347.00 | 1,373.90 | 1,368.68 | 0.78 | 316,540.94 | 3,322,087 | 4.70 | 1,683,605 | 5.60 | 230.43 | 146 |
| 17 | 13-Mar | 1,388.70 | 1,390.00 | 1,354.00 | 1,363.20 | 1,365.19 | -2.03 | 314,075.70 | 2,688,559 | 3.80 | 1,465,183 | 4.87 | 200.03 | 127 |
| 18 | 12-Mar | 1,402.50 | 1,418.60 | 1,375.30 | 1,391.50 | 1,398.43 | -1.37 | 320,595.91 | 2,699,173 | 3.82 | 1,187,942 | 3.95 | 166.13 | 103 |
| 19 | 11-Mar | 1,425.00 | 1,454.90 | 1,405.70 | 1,410.80 | 1,430.35 | -0.93 | 325,042.55 | 2,212,011 | 3.13 | 978,087 | 3.25 | 139.90 | 85 |
| 20 | 10-Mar | 1,450.00 | 1,470.30 | 1,416.50 | 1,424.10 | 1,428.09 | 0.20 | 328,106.82 | 2,706,284 | 3.83 | 1,471,544 | 4.89 | 210.15 | 128 |
| 21 | 09-Mar | 1,405.00 | 1,436.10 | 1,405.00 | 1,421.30 | 1,420.26 | -3.80 | 327,461.71 | 4,874,245 | 6.89 | 2,638,552 | 8.77 | 374.74 | 230 |
| 22 | 06-Mar | 1,489.00 | 1,497.80 | 1,470.00 | 1,477.50 | 1,484.42 | -1.45 | 340,409.96 | 2,576,061 | 3.64 | 1,552,516 | 5.16 | 230.46 | 135 |
| 23 | 05-Mar | 1,447.20 | 1,505.50 | 1,447.20 | 1,499.30 | 1,478.87 | 4.52 | 345,432.59 | 3,236,481 | 4.58 | 1,564,735 | 5.20 | 231.40 | 136 |
| 24 | 04-Mar | 1,435.00 | 1,450.50 | 1,409.00 | 1,434.40 | 1,429.74 | -2.44 | 330,479.89 | 3,386,838 | 4.79 | 1,475,861 | 4.91 | 211.01 | 128 |
| 25 | 02-Mar | 1,462.00 | 1,497.30 | 1,430.00 | 1,470.30 | 1,464.56 | -3.33 | 338,751.11 | 4,207,514 | 5.95 | 1,618,771 | 5.38 | 237.08 | 141 |
| 26 | 27-Feb | 1,545.00 | 1,545.10 | 1,516.20 | 1,521.00 | 1,528.31 | -1.91 | 350,432.00 | 1,596,106 | 2.26 | 985,231 | 3.27 | 150.57 | 86 |
| 27 | 26-Feb | 1,537.60 | 1,554.60 | 1,526.00 | 1,550.60 | 1,542.74 | 1.43 | 357,251.90 | 1,353,287 | 1.91 | 510,410 | 1.70 | 78.74 | 44 |
| 28 | 25-Feb | 1,567.00 | 1,584.00 | 1,518.50 | 1,528.70 | 1,545.77 | -1.72 | 352,206.23 | 2,153,982 | 3.05 | 880,599 | 2.93 | 136.12 | 77 |
| 29 | 24-Feb | 1,553.70 | 1,564.00 | 1,536.40 | 1,555.40 | 1,547.84 | -0.03 | 358,357.80 | 1,360,612 | 1.92 | 561,410 | 1.87 | 86.90 | 49 |
| 30 | 23-Feb | 1,511.00 | 1,564.50 | 1,510.80 | 1,555.80 | 1,550.49 | 2.93 | 358,449.96 | 3,113,728 | 4.40 | 942,407 | 3.13 | 146.12 | 82 |
| 31 | 20-Feb | 1,513.30 | 1,529.20 | 1,505.20 | 1,511.50 | 1,515.25 | -0.12 | 348,243.42 | 1,126,987 | 1.59 | 555,636 | 1.85 | 84.19 | 48 |
| 32 | 19-Feb | 1,550.00 | 1,550.80 | 1,506.70 | 1,513.30 | 1,529.51 | -2.42 | 348,658.13 | 984,392 | 1.39 | 334,090 | 1.11 | 51.10 | 29 |
| 33 | 18-Feb | 1,565.00 | 1,565.00 | 1,540.00 | 1,550.80 | 1,549.12 | -0.99 | 357,297.98 | 1,326,139 | 1.88 | 630,747 | 2.10 | 97.71 | 55 |
| 34 | 17-Feb | 1,545.00 | 1,576.50 | 1,535.70 | 1,566.30 | 1,563.33 | 1.70 | 360,869.11 | 3,168,457 | 4.48 | 1,792,916 | 5.96 | 280.29 | 156 |
| 35 | 16-Feb | 1,517.50 | 1,545.50 | 1,495.30 | 1,540.10 | 1,524.37 | 1.39 | 354,832.74 | 1,644,108 | 2.33 | 781,154 | 2.60 | 119.08 | 68 |
| 36 | 13-Feb | 1,543.00 | 1,543.00 | 1,507.00 | 1,519.00 | 1,519.98 | -1.60 | 349,971.00 | 1,838,361 | 2.60 | 1,095,161 | 3.64 | 166.46 | 95 |
| 37 | 12-Feb | 1,542.10 | 1,551.00 | 1,532.50 | 1,543.70 | 1,540.72 | -0.62 | 355,662.17 | 1,107,584 | 1.57 | 525,842 | 1.75 | 81.02 | 46 |
| 38 | 11-Feb | 1,554.70 | 1,559.40 | 1,539.20 | 1,553.40 | 1,548.61 | -0.08 | 357,897.01 | 1,359,416 | 1.92 | 746,983 | 2.48 | 115.68 | 65 |
| 39 | 10-Feb | 1,565.00 | 1,568.00 | 1,525.00 | 1,554.70 | 1,551.93 | -0.45 | 358,196.52 | 1,643,366 | 2.32 | 563,797 | 1.87 | 87.50 | 49 |
| 40 | 09-Feb | 1,575.90 | 1,583.90 | 1,554.50 | 1,561.70 | 1,564.02 | 0.71 | 359,809.29 | 1,761,025 | 2.49 | 810,643 | 2.69 | 126.79 | 71 |
| 41 | 06-Feb | 1,563.00 | 1,575.50 | 1,527.00 | 1,550.70 | 1,559.05 | -1.24 | 357,274.94 | 4,429,173 | 6.26 | 3,235,897 | 10.75 | 504.49 | 256 |
| 42 | 05-Feb | 1,568.00 | 1,577.70 | 1,548.60 | 1,570.20 | 1,564.43 | 0.15 | 361,767.66 | 3,285,127 | 4.65 | 1,541,315 | 5.12 | 241.13 | 122 |
| 43 | 04-Feb | 1,529.90 | 1,572.30 | 1,508.50 | 1,567.90 | 1,547.39 | 2.42 | 361,237.75 | 6,632,728 | 9.38 | 3,377,903 | 11.23 | 522.69 | 268 |
| 44 | 03-Feb | 1,477.20 | 1,537.00 | 1,477.20 | 1,530.80 | 1,513.68 | 9.10 | 352,690.06 | 11,977,119 | 16.94 | 5,036,834 | 16.74 | 762.42 | 399 |
| 45 | 02-Feb | 1,348.00 | 1,406.00 | 1,348.00 | 1,403.10 | 1,379.41 | 4.33 | 323,268.50 | 2,796,673 | 3.96 | 1,199,008 | 3.98 | 165.39 | 95 |
| 46 | 01-Feb | 1,419.80 | 1,453.90 | 1,325.00 | 1,344.90 | 1,390.21 | -5.28 | 309,859.46 | 1,975,061 | 2.79 | 644,902 | 2.14 | 89.65 | 51 |
| 47 | 30-Jan | 1,417.80 | 1,428.50 | 1,407.00 | 1,419.80 | 1,419.29 | 0.14 | 327,116.11 | 2,227,414 | 3.15 | 1,352,211 | 4.49 | 191.92 | 107 |
| 48 | 29-Jan | 1,384.90 | 1,429.00 | 1,371.60 | 1,417.80 | 1,407.41 | 2.60 | 326,655.32 | 3,918,681 | 5.54 | 2,742,030 | 9.11 | 385.92 | 232 |
| 49 | 28-Jan | 1,373.90 | 1,384.30 | 1,363.70 | 1,381.90 | 1,377.14 | 1.32 | 318,384.11 | 2,938,285 | 4.16 | 1,503,022 | 5.00 | 206.99 | 127 |
| 50 | 27-Jan | 1,334.30 | 1,368.30 | 1,322.00 | 1,363.90 | 1,352.72 | 4.24 | 314,236.98 | 3,838,632 | 5.43 | 1,232,669 | 4.10 | 166.75 | 104 |
| 51 | 23-Jan | 1,417.00 | 1,417.00 | 1,292.00 | 1,308.40 | 1,332.03 | -7.48 | 301,450.01 | 6,380,222 | 9.02 | 2,595,240 | 8.63 | 345.69 | 219 |
| 52 | 22-Jan | 1,400.00 | 1,421.70 | 1,388.50 | 1,414.20 | 1,410.22 | 2.58 | 325,825.90 | 1,689,638 | 2.39 | 806,906 | 2.68 | 113.79 | 68 |
| 53 | 21-Jan | 1,371.70 | 1,390.40 | 1,345.00 | 1,378.60 | 1,373.00 | 0.80 | 317,623.80 | 2,141,532 | 3.03 | 1,042,748 | 3.47 | 143.00 | 88 |
| 54 | 20-Jan | 1,409.00 | 1,412.90 | 1,359.60 | 1,367.60 | 1,382.62 | -2.52 | 315,089.45 | 1,799,611 | 2.55 | 900,567 | 2.99 | 124.51 | 76 |
| 55 | 19-Jan | 1,421.00 | 1,421.00 | 1,395.60 | 1,403.00 | 1,405.55 | -1.33 | 323,245.00 | 1,130,162 | 1.60 | 534,728 | 1.78 | 75.16 | 45 |
| 56 | 16-Jan | 1,430.00 | 1,448.00 | 1,416.10 | 1,421.90 | 1,432.93 | -0.57 | 327,599.94 | 1,556,318 | 2.20 | 839,535 | 2.79 | 120.30 | 71 |
| 57 | 14-Jan | 1,429.00 | 1,438.90 | 1,423.00 | 1,430.00 | 1,431.10 | 0.10 | 329,466.00 | 1,278,819 | 1.81 | 772,335 | 2.57 | 110.53 | 65 |
| 58 | 13-Jan | 1,443.50 | 1,449.00 | 1,420.00 | 1,428.60 | 1,432.94 | -1.03 | 329,143.60 | 919,873 | 1.30 | 374,544 | 1.24 | 53.67 | 32 |
| 59 | 12-Jan | 1,435.90 | 1,447.10 | 1,403.90 | 1,443.50 | 1,425.22 | 0.53 | 332,576.50 | 1,539,180 | 2.18 | 535,992 | 1.78 | 76.39 | 45 |
| 60 | 09-Jan | 1,463.00 | 1,463.00 | 1,431.00 | 1,435.90 | 1,443.48 | -2.00 | 330,825.49 | 2,280,396 | 3.23 | 1,206,020 | 4.01 | 174.09 | 102 |
| 61 | 08-Jan | 1,468.00 | 1,489.00 | 1,460.30 | 1,465.20 | 1,475.26 | -0.01 | 337,576.09 | 1,974,347 | 2.79 | 821,368 | 2.73 | 121.17 | 69 |
| 62 | 07-Jan | 1,473.20 | 1,480.40 | 1,459.00 | 1,465.30 | 1,466.65 | -0.54 | 337,599.13 | 2,124,534 | 3.00 | 1,551,295 | 5.16 | 227.52 | 131 |
| 63 | 06-Jan | 1,490.00 | 1,493.00 | 1,470.70 | 1,473.20 | 1,478.72 | -1.33 | 339,419.25 | 1,675,609 | 2.37 | 1,004,027 | 3.34 | 148.47 | 85 |
| 64 | 05-Jan | 1,488.00 | 1,496.80 | 1,479.10 | 1,493.00 | 1,488.97 | 0.23 | 343,981.00 | 790,039 | 1.12 | 375,885 | 1.25 | 55.97 | 32 |
| 65 | 02-Jan | 1,480.10 | 1,495.00 | 1,478.30 | 1,489.50 | 1,489.42 | 0.57 | 343,174.71 | 1,251,176 | 1.77 | 756,122 | 2.51 | 112.62 | 64 |
| 66 | 01-Jan | 1,472.80 | 1,490.90 | 1,470.40 | 1,481.10 | 1,483.37 | 0.77 | 341,239.38 | 981,252 | 1.39 | 340,209 | 1.13 | 50.47 | 29 |
| 67 | 31-Dec | 1,468.50 | 1,475.00 | 1,461.30 | 1,469.80 | 1,469.29 | 0.59 | 338,635.91 | 707,055 | 1.00 | 300,883 | 1.00 | 44.21 | 25 |
Similar Stocks: ADANIPORTS JSWINFRA ATL GPPL