| Macro-sector: Services | Band: Dynamic F&O | High52 Price: 1,499.5 | Mkt_Cap Category: Large-Cap |
| Sector: Services | Lot Size: 1 F&O Lot: 400 | High52 Date: 02-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Transport Infrastructure | Face Value: 2; VWAP21: 1,348.80 | Low52 Price: 995.65 | Barrier: 1,375.9; Drift%: -4.6 |
| Basic Industry: Port & Port services | Total Equity: 2,160,138,945 | Low52 Date: 21-Nov-2024 | SHP: 65.89 / 13.53 / 15.15 / 5.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 110 | ||||
| High/Low Price | Quarter: 1,237.6 / 1,010.75 | Month: 1,474.0 / 1,370.3 | Week: 1,349.6 / 1,290.5 | Day: 1,338.8 / 1,311.2 | Sis67: 75 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 2.99 | 813,088 | 3.36 | 107.60 | 69 |
| 2 | 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 | 2.76 | 826,857 | 3.42 | 109.29 | 70 |
| 3 | 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 | 2.03 | 605,932 | 2.51 | 81.14 | 51 |
| 4 | 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 | 2.02 | 546,280 | 2.26 | 73.58 | 46 |
| 5 | 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 | 2.05 | 548,747 | 2.27 | 75.01 | 47 |
| 6 | 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 | 2.67 | 807,440 | 3.34 | 110.48 | 68 |
| 7 | 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 | 5.27 | 1,140,127 | 4.71 | 154.26 | 97 |
| 8 | 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 | 17.10 | 8,038,198 | 33.24 | 1,049.32 | 682 |
| 9 | 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 | 3.84 | 1,155,705 | 4.78 | 150.41 | 98 |
| 10 | 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 | 2.02 | 531,340 | 2.20 | 70.44 | 45 |
| 11 | 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 | 2.11 | 523,671 | 2.17 | 70.09 | 44 |
| 12 | 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 | 3.43 | 956,057 | 3.95 | 127.28 | 75 |
| 13 | 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 | 2.61 | 716,223 | 2.96 | 95.21 | 56 |
| 14 | 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 | 4.78 | 1,130,318 | 4.67 | 150.80 | 88 |
| 15 | 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 | 3.83 | 616,109 | 2.55 | 84.44 | 48 |
| 16 | 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 | 5.02 | 674,007 | 2.79 | 92.46 | 53 |
| 17 | 04-Aug | 1,349.80 | 1,397.00 | 1,345.20 | 1,388.90 | 1,374.61 | 3.10 | 300,021.70 | 1,368,323 | 2.29 | 530,391 | 2.19 | 72.91 | 41 |
| 18 | 01-Aug | 1,371.00 | 1,375.90 | 1,342.80 | 1,347.10 | 1,357.17 | -1.89 | 290,992.32 | 1,239,941 | 2.07 | 599,501 | 2.48 | 81.36 | 47 |
| 19 | 31-Jul | 1,382.10 | 1,395.80 | 1,370.30 | 1,373.10 | 1,382.79 | -1.50 | 296,608.68 | 1,412,892 | 2.36 | 651,052 | 2.69 | 90.03 | 51 |
| 20 | 30-Jul | 1,398.80 | 1,403.10 | 1,391.50 | 1,394.00 | 1,396.13 | -0.14 | 301,123.00 | 627,316 | 1.05 | 281,646 | 1.16 | 39.32 | 22 |
| 21 | 29-Jul | 1,376.00 | 1,398.70 | 1,373.60 | 1,395.90 | 1,386.45 | 1.45 | 301,533.80 | 782,760 | 1.31 | 335,615 | 1.39 | 46.53 | 26 |
| 22 | 28-Jul | 1,396.30 | 1,404.10 | 1,373.50 | 1,376.00 | 1,387.45 | -1.45 | 297,235.00 | 790,020 | 1.32 | 365,047 | 1.51 | 50.65 | 28 |
| 23 | 25-Jul | 1,411.70 | 1,416.70 | 1,390.00 | 1,396.30 | 1,401.29 | -1.08 | 301,620.20 | 744,410 | 1.24 | 354,443 | 1.47 | 49.67 | 28 |
| 24 | 24-Jul | 1,423.20 | 1,426.00 | 1,405.00 | 1,411.60 | 1,412.06 | -0.65 | 304,925.21 | 598,011 | 1.00 | 245,054 | 1.01 | 34.60 | 19 |
| 25 | 23-Jul | 1,430.00 | 1,438.50 | 1,419.00 | 1,420.80 | 1,423.79 | 0.01 | 306,912.54 | 740,816 | 1.24 | 354,397 | 1.47 | 50.46 | 28 |
| 26 | 22-Jul | 1,454.50 | 1,454.50 | 1,417.10 | 1,420.70 | 1,431.37 | -2.05 | 306,890.94 | 976,668 | 1.63 | 460,231 | 1.90 | 65.88 | 36 |
| 27 | 21-Jul | 1,442.10 | 1,453.10 | 1,430.00 | 1,450.50 | 1,442.69 | 0.51 | 313,328.15 | 815,780 | 1.36 | 373,910 | 1.55 | 53.94 | 29 |
| 28 | 18-Jul | 1,452.40 | 1,456.50 | 1,429.10 | 1,443.10 | 1,440.74 | -0.65 | 311,729.65 | 1,147,990 | 1.92 | 579,606 | 2.40 | 83.51 | 45 |
| 29 | 17-Jul | 1,455.00 | 1,464.00 | 1,448.90 | 1,452.50 | 1,454.99 | -0.29 | 313,760.18 | 1,168,071 | 1.95 | 351,121 | 1.45 | 51.09 | 27 |
| 30 | 16-Jul | 1,447.50 | 1,474.00 | 1,442.90 | 1,456.70 | 1,461.88 | 0.80 | 314,667.44 | 2,488,981 | 4.16 | 805,239 | 3.33 | 117.72 | 63 |
| 31 | 15-Jul | 1,434.40 | 1,449.30 | 1,429.00 | 1,445.10 | 1,441.02 | 0.84 | 312,161.68 | 735,108 | 1.23 | 323,325 | 1.34 | 46.59 | 25 |
| 32 | 14-Jul | 1,432.00 | 1,446.50 | 1,426.10 | 1,433.00 | 1,434.71 | 0.09 | 309,547.00 | 718,442 | 1.20 | 359,661 | 1.49 | 51.60 | 28 |
| 33 | 11-Jul | 1,444.00 | 1,453.90 | 1,428.30 | 1,431.70 | 1,437.07 | -0.79 | 309,267.09 | 819,864 | 1.37 | 400,871 | 1.66 | 57.61 | 31 |
| 34 | 10-Jul | 1,444.00 | 1,450.20 | 1,437.20 | 1,443.10 | 1,442.83 | 0.01 | 311,729.65 | 1,035,509 | 1.73 | 581,890 | 2.41 | 83.96 | 45 |
| 35 | 09-Jul | 1,448.40 | 1,455.80 | 1,438.30 | 1,443.00 | 1,447.37 | -0.38 | 311,708.00 | 1,008,636 | 1.69 | 514,818 | 2.13 | 74.51 | 40 |
| 36 | 08-Jul | 1,438.00 | 1,449.90 | 1,430.00 | 1,448.50 | 1,440.39 | 0.90 | 312,896.13 | 824,935 | 1.38 | 344,627 | 1.43 | 49.64 | 27 |
| 37 | 07-Jul | 1,424.40 | 1,437.80 | 1,417.00 | 1,435.60 | 1,428.69 | 0.79 | 310,109.55 | 764,520 | 1.28 | 364,503 | 1.51 | 52.08 | 28 |
| 38 | 04-Jul | 1,432.00 | 1,439.90 | 1,416.60 | 1,424.40 | 1,427.33 | -0.47 | 307,690.19 | 608,462 | 1.02 | 241,826 | 1.00 | 34.52 | 19 |
| 39 | 03-Jul | 1,444.00 | 1,451.10 | 1,426.70 | 1,431.10 | 1,436.85 | -0.89 | 309,137.48 | 978,007 | 1.64 | 452,639 | 1.87 | 65.04 | 35 |
| 40 | 02-Jul | 1,458.00 | 1,458.00 | 1,440.00 | 1,443.90 | 1,446.92 | -0.21 | 311,902.46 | 1,219,600 | 2.04 | 642,138 | 2.66 | 92.91 | 50 |
| 41 | 01-Jul | 1,450.30 | 1,459.80 | 1,442.00 | 1,447.00 | 1,448.90 | -0.22 | 312,572.00 | 2,134,736 | 3.57 | 1,206,111 | 4.99 | 174.75 | 94 |
| 42 | 30-Jun | 1,440.80 | 1,453.50 | 1,432.70 | 1,450.20 | 1,445.74 | 0.69 | 313,263.35 | 1,586,196 | 2.65 | 826,747 | 3.42 | 119.53 | 64 |
| 43 | 27-Jun | 1,434.90 | 1,456.80 | 1,427.00 | 1,440.20 | 1,444.84 | 0.76 | 311,103.21 | 2,888,390 | 4.83 | 1,284,334 | 5.31 | 185.57 | 100 |
| 44 | 26-Jun | 1,399.00 | 1,433.00 | 1,395.20 | 1,429.30 | 1,421.02 | 2.60 | 308,748.66 | 2,877,806 | 4.81 | 1,214,276 | 5.02 | 172.55 | 95 |
| 45 | 25-Jun | 1,399.70 | 1,404.00 | 1,385.50 | 1,393.10 | 1,393.03 | 0.26 | 300,928.96 | 1,915,989 | 3.20 | 960,783 | 3.97 | 133.84 | 75 |
| 46 | 24-Jun | 1,395.10 | 1,418.70 | 1,385.10 | 1,389.50 | 1,402.73 | 2.56 | 300,151.31 | 7,635,176 | 12.77 | 2,917,364 | 12.06 | 409.23 | 227 |
| 47 | 23-Jun | 1,341.00 | 1,364.90 | 1,335.70 | 1,354.80 | 1,352.37 | 0.41 | 292,655.62 | 3,921,155 | 6.56 | 2,350,028 | 9.72 | 317.81 | 183 |
| 48 | 20-Jun | 1,338.00 | 1,356.70 | 1,334.60 | 1,349.30 | 1,344.26 | 0.84 | 291,467.55 | 4,541,583 | 7.59 | 2,760,331 | 11.41 | 371.06 | 215 |
| 49 | 19-Jun | 1,370.50 | 1,372.60 | 1,331.60 | 1,338.00 | 1,345.11 | -2.52 | 289,026.00 | 2,950,283 | 4.93 | 1,520,976 | 6.29 | 204.59 | 119 |
| 50 | 18-Jun | 1,387.00 | 1,395.20 | 1,365.20 | 1,372.60 | 1,376.39 | -1.41 | 296,500.67 | 1,732,093 | 2.90 | 836,238 | 3.46 | 115.10 | 65 |
| 51 | 17-Jun | 1,400.50 | 1,414.80 | 1,384.00 | 1,392.30 | 1,397.88 | -0.59 | 300,756.15 | 1,571,621 | 2.63 | 602,678 | 2.49 | 84.25 | 47 |
| 52 | 16-Jun | 1,389.00 | 1,411.20 | 1,375.00 | 1,400.60 | 1,399.41 | -0.31 | 302,549.06 | 2,823,300 | 4.72 | 1,267,674 | 5.24 | 177.40 | 99 |
| 53 | 13-Jun | 1,405.00 | 1,423.80 | 1,397.10 | 1,405.00 | 1,408.43 | -2.82 | 303,499.00 | 3,380,550 | 5.65 | 1,482,649 | 6.13 | 208.82 | 116 |
| 54 | 12-Jun | 1,459.80 | 1,465.60 | 1,440.10 | 1,445.80 | 1,451.29 | -0.73 | 312,312.89 | 2,192,452 | 3.67 | 937,874 | 3.88 | 136.11 | 73 |
| 55 | 11-Jun | 1,473.80 | 1,476.00 | 1,448.80 | 1,456.40 | 1,461.59 | -1.18 | 314,602.64 | 2,192,673 | 3.67 | 1,351,901 | 5.59 | 197.59 | 105 |
| 56 | 10-Jun | 1,472.00 | 1,494.00 | 1,469.80 | 1,473.80 | 1,479.43 | 0.46 | 318,361.28 | 2,125,187 | 3.55 | 1,042,981 | 4.31 | 154.30 | 81 |
| 57 | 09-Jun | 1,482.00 | 1,484.00 | 1,463.10 | 1,467.10 | 1,471.02 | -0.31 | 316,913.98 | 1,493,331 | 2.50 | 612,566 | 2.53 | 90.11 | 48 |
| 58 | 06-Jun | 1,456.70 | 1,478.90 | 1,453.70 | 1,471.70 | 1,469.57 | 1.03 | 317,907.65 | 1,269,864 | 2.12 | 572,739 | 2.37 | 84.17 | 45 |
| 59 | 05-Jun | 1,443.80 | 1,467.70 | 1,438.00 | 1,456.70 | 1,456.37 | 1.43 | 314,667.44 | 2,019,939 | 3.38 | 877,367 | 3.63 | 127.78 | 68 |
| 60 | 04-Jun | 1,432.30 | 1,441.10 | 1,423.10 | 1,436.20 | 1,434.00 | 0.27 | 310,239.16 | 1,446,972 | 2.42 | 716,140 | 2.96 | 102.00 | 56 |
| 61 | 03-Jun | 1,470.00 | 1,472.00 | 1,426.70 | 1,432.30 | 1,441.63 | -2.43 | 309,396.70 | 3,677,200 | 6.15 | 1,637,928 | 6.77 | 236.13 | 128 |
| 62 | 02-Jun | 1,432.80 | 1,482.00 | 1,425.30 | 1,468.00 | 1,464.77 | 2.46 | 317,108.00 | 3,164,701 | 5.29 | 1,317,485 | 5.45 | 192.98 | 103 |
| 63 | 30-May | 1,442.00 | 1,457.50 | 1,428.80 | 1,432.80 | 1,437.61 | -0.40 | 309,504.71 | 2,575,127 | 4.31 | 1,409,445 | 5.83 | 202.62 | 110 |
| 64 | 29-May | 1,421.00 | 1,441.00 | 1,410.50 | 1,438.60 | 1,428.03 | 1.96 | 310,757.59 | 1,662,886 | 2.78 | 720,393 | 2.98 | 102.87 | 56 |
| 65 | 28-May | 1,405.00 | 1,427.80 | 1,403.00 | 1,411.00 | 1,414.25 | 0.48 | 304,795.00 | 2,035,398 | 3.40 | 980,240 | 4.05 | 138.63 | 76 |
| 66 | 27-May | 1,397.00 | 1,419.00 | 1,385.40 | 1,404.20 | 1,402.58 | 0.29 | 303,326.71 | 2,571,237 | 4.30 | 1,187,066 | 4.91 | 166.50 | 93 |
| 67 | 26-May | 1,395.80 | 1,410.60 | 1,394.80 | 1,400.20 | 1,403.34 | 0.34 | 302,462.66 | 1,024,835 | 1.71 | 460,898 | 1.91 | 64.68 | 36 |
Similar Stocks: ADANIPORTS JSWINFRA ATL GPPL