| Macro-sector: Services | Band: Dynamic F&O | High52 Price: 1,604.95 | Mkt_Cap Category: Large-Cap |
| Sector: Services | Lot Size: 1 F&O Lot: 400 | High52 Date: 01-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Transport Infrastructure | Face Value: 2; VWAP21: 1,413.69 | 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 | SiS14: 67 | ||||
| High/Low Price | Quarter: 1,237.6 / 1,010.75 | Month: 1,457.5 / 1,242.7 | Week: 1,459.8 / 1,416.6 | Day: 1,453.9 / 1,428.3 | Sis67: 93 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,444.00 | 1,453.90 | 1,428.30 | 1,431.70 | 1,437.07 | -0.79 | 309,267.09 | 819,864 | 1.35 | 400,871 | 1.66 | 57.61 | 31 |
| 2 | 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 | 1.70 | 581,890 | 2.41 | 83.96 | 45 |
| 3 | 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 | 1.66 | 514,818 | 2.13 | 74.51 | 40 |
| 4 | 08-Jul | 1,438.00 | 1,449.90 | 1,430.00 | 1,448.50 | 1,440.39 | 0.90 | 312,896.13 | 824,935 | 1.36 | 344,627 | 1.43 | 49.64 | 27 |
| 5 | 07-Jul | 1,424.40 | 1,437.80 | 1,417.00 | 1,435.60 | 1,428.69 | 0.79 | 310,109.55 | 764,520 | 1.26 | 364,503 | 1.51 | 52.08 | 28 |
| 6 | 04-Jul | 1,432.00 | 1,439.90 | 1,416.60 | 1,424.40 | 1,427.33 | -0.47 | 307,690.19 | 608,462 | 1.00 | 241,826 | 1.00 | 34.52 | 19 |
| 7 | 03-Jul | 1,444.00 | 1,451.10 | 1,426.70 | 1,431.10 | 1,436.85 | -0.89 | 309,137.48 | 978,007 | 1.61 | 452,639 | 1.87 | 65.04 | 35 |
| 8 | 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 | 2.00 | 642,138 | 2.66 | 92.91 | 50 |
| 9 | 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 | 3.51 | 1,206,111 | 4.99 | 174.75 | 94 |
| 10 | 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 | 2.61 | 826,747 | 3.42 | 119.53 | 64 |
| 11 | 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 | 4.75 | 1,284,334 | 5.31 | 185.57 | 100 |
| 12 | 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 | 4.73 | 1,214,276 | 5.02 | 172.55 | 95 |
| 13 | 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 | 3.15 | 960,783 | 3.97 | 133.84 | 75 |
| 14 | 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 | 12.55 | 2,917,364 | 12.06 | 409.23 | 227 |
| 15 | 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 | 6.44 | 2,350,028 | 9.72 | 317.81 | 183 |
| 16 | 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 | 7.46 | 2,760,331 | 11.41 | 371.06 | 215 |
| 17 | 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 | 4.85 | 1,520,976 | 6.29 | 204.59 | 119 |
| 18 | 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 | 2.85 | 836,238 | 3.46 | 115.10 | 65 |
| 19 | 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 | 2.58 | 602,678 | 2.49 | 84.25 | 47 |
| 20 | 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 | 4.64 | 1,267,674 | 5.24 | 177.40 | 99 |
| 21 | 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 | 5.56 | 1,482,649 | 6.13 | 208.82 | 116 |
| 22 | 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 | 3.60 | 937,874 | 3.88 | 136.11 | 73 |
| 23 | 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 | 3.60 | 1,351,901 | 5.59 | 197.59 | 105 |
| 24 | 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 | 3.49 | 1,042,981 | 4.31 | 154.30 | 81 |
| 25 | 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 | 2.45 | 612,566 | 2.53 | 90.11 | 48 |
| 26 | 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 | 2.09 | 572,739 | 2.37 | 84.17 | 45 |
| 27 | 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 | 3.32 | 877,367 | 3.63 | 127.78 | 68 |
| 28 | 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 | 2.38 | 716,140 | 2.96 | 102.00 | 56 |
| 29 | 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 | 6.04 | 1,637,928 | 6.77 | 236.13 | 128 |
| 30 | 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 | 5.20 | 1,317,485 | 5.45 | 192.98 | 103 |
| 31 | 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 | 4.23 | 1,409,445 | 5.83 | 202.62 | 110 |
| 32 | 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 | 2.73 | 720,393 | 2.98 | 102.87 | 56 |
| 33 | 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 | 3.35 | 980,240 | 4.05 | 138.63 | 76 |
| 34 | 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 | 4.23 | 1,187,066 | 4.91 | 166.50 | 93 |
| 35 | 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 | 1.68 | 460,898 | 1.91 | 64.68 | 36 |
| 36 | 23-May | 1,383.10 | 1,398.50 | 1,375.00 | 1,395.40 | 1,391.36 | 1.75 | 301,425.79 | 1,715,309 | 2.82 | 881,119 | 3.64 | 122.60 | 69 |
| 37 | 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 | 5.24 | 1,259,363 | 5.21 | 173.81 | 98 |
| 38 | 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 | 3.28 | 1,099,798 | 4.55 | 151.92 | 86 |
| 39 | 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 | 4.88 | 2,036,035 | 8.42 | 283.38 | 159 |
| 40 | 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 | 2.16 | 602,905 | 2.49 | 84.38 | 47 |
| 41 | 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 | 4.56 | 1,329,950 | 5.50 | 187.77 | 104 |
| 42 | 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 | 6.09 | 1,658,712 | 6.86 | 231.45 | 129 |
| 43 | 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 | 2.56 | 678,493 | 2.81 | 93.21 | 53 |
| 44 | 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 | 5.52 | 1,246,206 | 5.15 | 170.96 | 97 |
| 45 | 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 | 6.02 | 1,725,470 | 7.14 | 235.07 | 134 |
| 46 | 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 | 4.90 | 985,992 | 4.08 | 129.04 | 77 |
| 47 | 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 | 8.35 | 2,460,803 | 10.18 | 331.64 | 192 |
| 48 | 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 | 5.37 | 1,161,661 | 4.80 | 154.38 | 91 |
| 49 | 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 | 5.92 | 1,117,660 | 4.62 | 148.38 | 87 |
| 50 | 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 | 23.32 | 3,306,374 | 13.67 | 443.30 | 258 |
| 51 | 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 | 19.76 | 3,073,393 | 12.71 | 391.38 | 240 |
| 52 | 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 | 3.00 | 778,843 | 3.22 | 94.93 | 61 |
| 53 | 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 | 3.91 | 1,091,403 | 4.51 | 132.77 | 85 |
| 54 | 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 | 4.35 | 1,191,310 | 4.93 | 143.48 | 93 |
| 55 | 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 | 5.96 | 1,723,651 | 7.13 | 206.64 | 134 |
| 56 | 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 | 3.51 | 1,183,020 | 4.89 | 146.55 | 92 |
| 57 | 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 | 4.24 | 1,131,421 | 4.68 | 139.48 | 88 |
| 58 | 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 | 4.82 | 1,409,163 | 5.83 | 175.47 | 110 |
| 59 | 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 | 9.94 | 1,902,931 | 7.87 | 234.37 | 148 |
| 60 | 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 | 7.04 | 1,809,658 | 7.48 | 226.79 | 141 |
| 61 | 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 | 3.14 | 775,211 | 3.21 | 94.41 | 60 |
| 62 | 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 | 5.22 | 1,588,094 | 6.57 | 192.15 | 123 |
| 63 | 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 | 5.81 | 1,779,798 | 7.36 | 206.78 | 138 |
| 64 | 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 | 2.53 | 651,695 | 2.69 | 73.23 | 51 |
| 65 | 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 | 3.98 | 613,217 | 2.54 | 69.34 | 48 |
| 66 | 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 | 3.60 | 686,098 | 2.84 | 75.07 | 53 |
| 67 | 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 | 2.93 | 696,314 | 2.88 | 80.94 | 54 |
Similar Stocks: ADANIPORTS JSWINFRA ATL GPPL