| Macro-sector: Services | Band: 20 | High52 Price: 59.35 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 23-May-2024 | Bumper: -; Drift%: - |
| Industry: Transport Infrastructure | Face Value: 2 | Low52 Price: 21.21 | Barrier: -; Drift%: - |
| Basic Industry: Port & Port services | Total Equity: 245,695,524 | Low52 Date: 07-Apr-2025 | SHP: 65.82 / 6.07 / 0.0 / 28.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 39.04 / 22.05 | Month: 29.01 / 22.05 | Week: 28.75 / 24.9 | Day: 27.25 / 26.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 26.88 | 27.25 | 26.50 | 26.79 | 26.74 | -1.07 | 658.22 | 162,707 | 1.29 | 94,547 | 1.66 | 0.25 | 0.14 |
| 2 | 21-May | 27.29 | 27.30 | 26.76 | 27.08 | 27.00 | 0.11 | 665.34 | 183,414 | 1.45 | 101,645 | 1.79 | 0.00 | 0.15 |
| 3 | 20-May | 27.60 | 27.68 | 26.98 | 27.05 | 27.21 | -1.13 | 664.61 | 237,778 | 1.88 | 143,674 | 2.53 | 0.39 | 0.21 |
| 4 | 19-May | 26.95 | 28.00 | 26.62 | 27.36 | 27.28 | 3.01 | 672.22 | 528,066 | 4.18 | 286,944 | 5.05 | 0.78 | 0.42 |
| 5 | 16-May | 26.62 | 26.79 | 26.22 | 26.56 | 26.47 | -0.11 | 652.57 | 281,096 | 2.22 | 150,666 | 2.65 | 0.40 | 0.22 |
| 6 | 15-May | 27.27 | 27.30 | 26.20 | 26.59 | 26.69 | -5.58 | 653.30 | 1,080,360 | 8.54 | 559,805 | 9.85 | 1.49 | 0.81 |
| 7 | 14-May | 26.69 | 28.75 | 26.11 | 28.16 | 27.96 | 8.31 | 691.88 | 1,265,319 | 10.01 | 717,315 | 12.63 | 2.01 | 1.04 |
| 8 | 13-May | 25.39 | 26.27 | 25.22 | 26.00 | 25.87 | 3.38 | 638.00 | 336,376 | 2.66 | 186,282 | 3.28 | 0.48 | 0.27 |
| 9 | 12-May | 24.90 | 25.84 | 24.90 | 25.15 | 25.29 | 3.50 | 617.92 | 299,849 | 2.37 | 196,422 | 3.46 | 0.50 | 0.28 |
| 10 | 09-May | 22.90 | 24.75 | 22.63 | 24.30 | 23.61 | 2.70 | 597.04 | 516,396 | 4.08 | 289,814 | 5.10 | 0.68 | 0.42 |
| 11 | 08-May | 24.00 | 24.42 | 23.50 | 23.66 | 23.88 | -0.84 | 581.32 | 192,169 | 1.52 | 104,599 | 1.84 | 0.25 | 0.15 |
| 12 | 07-May | 23.60 | 25.25 | 22.61 | 23.86 | 23.74 | 2.62 | 586.23 | 519,105 | 4.10 | 238,933 | 4.21 | 0.57 | 0.35 |
| 13 | 06-May | 23.91 | 25.56 | 23.00 | 23.25 | 23.71 | -4.08 | 571.24 | 472,013 | 3.73 | 237,318 | 4.18 | 0.56 | 0.34 |
| 14 | 05-May | 24.21 | 24.54 | 23.70 | 24.24 | 24.11 | 0.12 | 595.57 | 126,460 | 1.00 | 56,811 | 1.00 | 0.14 | 0.08 |
| 15 | 02-May | 24.68 | 25.35 | 24.02 | 24.21 | 24.39 | -1.90 | 594.83 | 159,333 | 1.26 | 91,485 | 1.61 | 0.22 | 0.13 |
| 16 | 30-Apr | 25.30 | 25.30 | 24.53 | 24.68 | 24.80 | -2.45 | 606.38 | 156,243 | 1.24 | 75,514 | 1.33 | 0.19 | 0.11 |
| 17 | 29-Apr | 25.49 | 25.90 | 25.00 | 25.30 | 25.33 | 0.44 | 621.61 | 188,713 | 1.49 | 98,668 | 1.74 | 0.25 | 0.14 |
| 18 | 28-Apr | 25.50 | 25.93 | 24.91 | 25.19 | 25.34 | -1.79 | 618.91 | 220,711 | 1.75 | 107,087 | 1.88 | 0.27 | 0.16 |
| 19 | 25-Apr | 26.99 | 26.99 | 25.21 | 25.65 | 25.73 | -4.26 | 630.21 | 434,212 | 3.43 | 225,653 | 3.97 | 0.58 | 0.33 |
| 20 | 24-Apr | 26.28 | 27.71 | 26.20 | 26.79 | 26.94 | 2.02 | 658.22 | 603,006 | 4.77 | 299,262 | 5.27 | 0.81 | 0.43 |
| 21 | 23-Apr | 26.89 | 27.00 | 25.50 | 26.26 | 26.06 | -1.20 | 645.20 | 379,964 | 3.00 | 194,974 | 3.43 | 0.51 | 0.28 |
| 22 | 22-Apr | 26.79 | 27.15 | 26.06 | 26.58 | 26.67 | 0.23 | 653.06 | 479,426 | 3.79 | 248,547 | 4.37 | 0.66 | 0.36 |
| 23 | 21-Apr | 25.34 | 27.17 | 25.27 | 26.52 | 26.39 | 5.36 | 651.58 | 495,593 | 3.92 | 218,683 | 3.85 | 0.58 | 0.32 |
| 24 | 17-Apr | 25.34 | 25.72 | 24.90 | 25.17 | 25.30 | 0.04 | 618.42 | 206,693 | 1.63 | 112,560 | 1.98 | 0.28 | 0.16 |
| 25 | 16-Apr | 24.90 | 25.50 | 24.74 | 25.16 | 25.17 | 2.19 | 618.17 | 238,700 | 1.89 | 130,822 | 2.30 | 0.33 | 0.19 |
| 26 | 15-Apr | 23.66 | 24.90 | 23.66 | 24.62 | 24.34 | 4.77 | 604.90 | 315,523 | 2.50 | 182,684 | 3.22 | 0.44 | 0.29 |
| 27 | 11-Apr | 24.02 | 24.03 | 23.10 | 23.50 | 23.56 | -0.17 | 577.38 | 234,418 | 1.85 | 117,861 | 2.07 | 0.28 | 0.19 |
| 28 | 09-Apr | 23.00 | 24.00 | 22.73 | 23.54 | 23.18 | 1.12 | 578.37 | 166,417 | 1.32 | 106,792 | 1.88 | 0.25 | 0.17 |
| 29 | 08-Apr | 23.02 | 23.64 | 23.02 | 23.28 | 23.34 | 1.13 | 571.98 | 231,717 | 1.83 | 104,282 | 1.84 | 0.24 | 0.17 |
| 30 | 07-Apr | 22.00 | 23.51 | 21.21 | 23.02 | 22.40 | -3.24 | 565.59 | 399,037 | 3.16 | 187,284 | 3.30 | 0.42 | 0.30 |
| 31 | 04-Apr | 24.64 | 24.64 | 23.30 | 23.79 | 23.68 | -3.45 | 584.51 | 547,249 | 4.33 | 360,125 | 6.34 | 0.85 | 0.57 |
| 32 | 03-Apr | 24.26 | 24.89 | 24.07 | 24.64 | 24.47 | 1.44 | 605.39 | 360,104 | 2.85 | 153,703 | 2.71 | 0.38 | 0.24 |
| 33 | 02-Apr | 24.05 | 24.49 | 23.30 | 24.29 | 23.86 | -0.08 | 596.79 | 399,571 | 3.16 | 175,781 | 3.09 | 0.42 | 0.28 |
| 34 | 01-Apr | 22.39 | 24.56 | 22.36 | 24.31 | 23.95 | 8.72 | 597.29 | 776,130 | 6.14 | 332,677 | 5.86 | 0.80 | 0.53 |
| 35 | 28-Mar | 22.80 | 24.39 | 22.05 | 22.36 | 22.98 | -0.53 | 549.38 | 1,130,402 | 8.94 | 630,096 | 11.09 | 1.45 | 1.00 |
| 36 | 27-Mar | 23.00 | 23.70 | 22.35 | 22.48 | 22.98 | -2.98 | 552.32 | 1,612,689 | 12.75 | 1,004,072 | 17.67 | 2.31 | 1.59 |
| 37 | 26-Mar | 24.58 | 24.80 | 23.05 | 23.17 | 23.78 | -5.74 | 569.28 | 941,020 | 7.44 | 636,623 | 11.21 | 1.51 | 1.01 |
| 38 | 25-Mar | 25.81 | 26.02 | 24.50 | 24.58 | 24.96 | -4.77 | 603.92 | 994,978 | 7.87 | 699,640 | 12.32 | 1.75 | 1.11 |
| 39 | 24-Mar | 25.94 | 26.85 | 25.22 | 25.81 | 26.12 | 0.16 | 634.14 | 1,074,099 | 8.49 | 618,707 | 10.89 | 1.62 | 0.98 |
| 40 | 21-Mar | 25.27 | 26.59 | 25.25 | 25.77 | 25.94 | 1.98 | 633.16 | 1,007,733 | 7.97 | 579,365 | 10.20 | 1.50 | 0.92 |
| 41 | 20-Mar | 25.97 | 26.61 | 25.08 | 25.27 | 25.64 | -1.90 | 620.87 | 1,074,108 | 8.49 | 659,139 | 11.60 | 1.69 | 1.05 |
| 42 | 19-Mar | 24.94 | 26.38 | 24.94 | 25.76 | 25.84 | 2.55 | 632.91 | 741,254 | 5.86 | 435,545 | 7.67 | 1.13 | 0.69 |
| 43 | 18-Mar | 25.16 | 25.90 | 24.75 | 25.12 | 25.15 | 0.20 | 617.19 | 661,188 | 5.23 | 424,406 | 7.47 | 1.07 | 0.67 |
| 44 | 17-Mar | 25.83 | 26.17 | 24.91 | 25.07 | 25.34 | -2.15 | 615.96 | 534,368 | 4.23 | 359,804 | 6.33 | 0.91 | 0.57 |
| 45 | 13-Mar | 26.90 | 27.01 | 25.50 | 25.62 | 26.15 | -3.76 | 629.47 | 439,372 | 3.47 | 278,809 | 4.91 | 0.73 | 0.44 |
| 46 | 12-Mar | 26.79 | 27.00 | 26.21 | 26.62 | 26.56 | 0.08 | 654.04 | 374,224 | 2.96 | 261,888 | 4.61 | 0.70 | 0.42 |
| 47 | 11-Mar | 26.90 | 26.90 | 26.30 | 26.60 | 26.60 | -1.55 | 653.55 | 299,694 | 2.37 | 190,289 | 3.35 | 0.51 | 0.30 |
| 48 | 10-Mar | 28.00 | 28.38 | 26.93 | 27.02 | 27.46 | -3.74 | 663.87 | 337,043 | 2.67 | 231,530 | 4.08 | 0.64 | 0.37 |
| 49 | 07-Mar | 28.08 | 28.60 | 27.75 | 28.07 | 28.14 | 0.04 | 689.67 | 367,451 | 2.91 | 186,906 | 3.29 | 0.53 | 0.30 |
| 50 | 06-Mar | 28.30 | 29.01 | 27.80 | 28.06 | 28.20 | 0.25 | 689.42 | 460,221 | 3.64 | 279,430 | 4.92 | 0.79 | 0.44 |
| 51 | 05-Mar | 27.70 | 28.49 | 27.30 | 27.99 | 27.75 | 3.28 | 687.70 | 387,924 | 3.07 | 204,776 | 3.60 | 0.57 | 0.32 |
| 52 | 04-Mar | 26.90 | 27.62 | 25.50 | 27.10 | 27.17 | -0.04 | 665.83 | 208,139 | 1.65 | 95,701 | 1.68 | 0.26 | 0.15 |
| 53 | 03-Mar | 28.45 | 28.87 | 26.47 | 27.11 | 27.12 | -4.64 | 666.08 | 488,367 | 3.86 | 253,920 | 4.47 | 0.69 | 0.40 |
| 54 | 28-Feb | 29.30 | 29.83 | 28.01 | 28.43 | 28.93 | -4.47 | 698.51 | 279,621 | 2.21 | 168,479 | 2.97 | 0.49 | 0.27 |
| 55 | 27-Feb | 30.25 | 30.94 | 29.45 | 29.76 | 29.86 | -1.81 | 731.19 | 303,537 | 2.40 | 205,343 | 3.61 | 0.61 | 0.33 |
| 56 | 25-Feb | 30.00 | 30.82 | 30.00 | 30.31 | 30.35 | -0.07 | 744.70 | 185,313 | 1.47 | 110,414 | 1.94 | 0.34 | 0.18 |
| 57 | 24-Feb | 30.15 | 30.85 | 29.11 | 30.33 | 30.08 | -0.33 | 745.19 | 284,646 | 2.25 | 161,475 | 2.84 | 0.49 | 0.26 |
| 58 | 21-Feb | 31.00 | 31.67 | 30.13 | 30.43 | 30.81 | -2.25 | 747.65 | 216,071 | 1.71 | 112,155 | 1.97 | 0.35 | 0.18 |
| 59 | 20-Feb | 29.24 | 31.95 | 29.12 | 31.13 | 30.65 | 6.14 | 764.85 | 544,631 | 4.31 | 279,514 | 4.92 | 0.86 | 0.44 |
| 60 | 19-Feb | 27.55 | 29.85 | 27.55 | 29.33 | 28.95 | 3.57 | 720.62 | 447,418 | 3.54 | 171,555 | 3.02 | 0.50 | 0.27 |
| 61 | 18-Feb | 27.35 | 29.50 | 27.11 | 28.32 | 27.89 | 5.16 | 695.81 | 992,934 | 7.85 | 352,747 | 6.21 | 0.98 | 0.56 |
| 62 | 17-Feb | 27.01 | 27.68 | 26.50 | 26.93 | 26.98 | -2.95 | 661.66 | 562,245 | 4.45 | 292,767 | 5.15 | 0.79 | 0.46 |
| 63 | 14-Feb | 28.62 | 29.01 | 26.70 | 27.75 | 27.58 | -2.90 | 681.81 | 502,484 | 3.97 | 262,410 | 4.62 | 0.72 | 0.42 |
| 64 | 13-Feb | 28.61 | 29.41 | 28.42 | 28.58 | 28.87 | -1.24 | 702.20 | 323,174 | 2.56 | 183,398 | 3.23 | 0.53 | 0.29 |
| 65 | 12-Feb | 30.02 | 30.30 | 27.26 | 28.94 | 28.74 | -3.60 | 711.04 | 486,095 | 3.84 | 245,905 | 4.33 | 0.71 | 0.39 |
| 66 | 11-Feb | 31.17 | 31.17 | 29.89 | 30.02 | 30.30 | -4.39 | 737.58 | 294,778 | 2.33 | 187,310 | 3.30 | 0.57 | 0.30 |
| 67 | 10-Feb | 32.47 | 32.72 | 30.91 | 31.40 | 31.43 | -2.82 | 771.48 | 196,018 | 1.55 | 113,912 | 2.01 | 0.36 | 0.18 |
Similar Stocks: ADANIPORTS JSWINFRA ATL GPPL