| Macro-sector: Services | Band: 20 | High52 Price: 37.86 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 25-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Transport Infrastructure | Face Value: 2; VWAP21: | Low52 Price: 18.2 | Barrier: 20.99; Drift%: 17.88 |
| Basic Industry: Port & Port services | Total Equity: 252,060,324 | Low52 Date: 30-Mar-2026 | SHP: 67.17 / 5.32 / 0.1 / 27.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 39.04 / 22.05 | Month: 29.6 / 25.12 | Week: 26.3 / 24.25 | Day: 25.99 / 24.65 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 24.65 | 25.99 | 24.65 | 25.56 | 25.28 | 7.89 | 644.27 | 703,304 | 5.97 | 360,115 | 6.70 | 0.91 | 52 |
| 2 | 07-Apr | 23.85 | 23.92 | 22.87 | 23.69 | 23.50 | 1.72 | 597.13 | 216,199 | 1.84 | 113,887 | 2.12 | 0.27 | 16 |
| 3 | 06-Apr | 23.50 | 23.75 | 21.75 | 23.29 | 22.88 | 0.17 | 587.05 | 374,191 | 3.18 | 162,368 | 3.02 | 0.37 | 24 |
| 4 | 02-Apr | 20.02 | 24.50 | 19.78 | 23.25 | 22.32 | 11.35 | 586.04 | 675,277 | 5.73 | 278,995 | 5.19 | 0.62 | 40 |
| 5 | 01-Apr | 19.28 | 20.99 | 19.28 | 20.88 | 20.44 | 11.78 | 526.30 | 595,409 | 5.05 | 256,038 | 4.77 | 0.52 | 37 |
| 6 | 30-Mar | 20.00 | 20.01 | 18.20 | 18.68 | 19.17 | -6.93 | 470.85 | 712,903 | 6.05 | 405,529 | 7.55 | 0.78 | 59 |
| 7 | 27-Mar | 21.90 | 21.90 | 20.00 | 20.07 | 20.63 | -6.52 | 505.89 | 754,848 | 6.41 | 483,199 | 9.00 | 1.00 | 70 |
| 8 | 25-Mar | 21.47 | 22.17 | 21.20 | 21.47 | 21.80 | 0.37 | 541.17 | 467,635 | 3.97 | 299,493 | 5.58 | 0.65 | 43 |
| 9 | 24-Mar | 21.99 | 21.99 | 20.83 | 21.39 | 21.32 | 1.28 | 539.16 | 399,603 | 3.39 | 231,978 | 4.32 | 0.49 | 34 |
| 10 | 23-Mar | 22.25 | 22.30 | 20.60 | 21.12 | 21.56 | -5.38 | 532.35 | 310,289 | 2.63 | 239,540 | 4.46 | 0.52 | 35 |
| 11 | 20-Mar | 22.69 | 23.39 | 22.13 | 22.32 | 22.71 | -0.80 | 562.60 | 192,261 | 1.63 | 119,678 | 2.23 | 0.27 | 17 |
| 12 | 19-Mar | 22.22 | 22.98 | 22.22 | 22.50 | 22.64 | -2.26 | 567.14 | 180,206 | 1.53 | 96,592 | 1.80 | 0.22 | 14 |
| 13 | 18-Mar | 23.00 | 23.43 | 22.81 | 23.02 | 23.18 | 1.45 | 580.24 | 163,367 | 1.39 | 103,513 | 1.93 | 0.24 | 15 |
| 14 | 17-Mar | 22.62 | 23.25 | 22.40 | 22.69 | 22.94 | 0.31 | 571.92 | 165,058 | 1.40 | 92,303 | 1.72 | 0.21 | 13 |
| 15 | 16-Mar | 23.11 | 23.15 | 22.26 | 22.62 | 22.61 | -2.88 | 570.16 | 214,999 | 1.83 | 121,354 | 2.26 | 0.27 | 18 |
| 16 | 13-Mar | 23.42 | 23.87 | 22.73 | 23.29 | 23.12 | -1.31 | 587.05 | 155,139 | 1.32 | 98,602 | 1.84 | 0.23 | 14 |
| 17 | 12-Mar | 23.90 | 23.90 | 22.85 | 23.60 | 23.47 | 1.51 | 594.86 | 256,286 | 2.18 | 116,790 | 2.17 | 0.27 | 17 |
| 18 | 11-Mar | 23.69 | 24.03 | 23.10 | 23.25 | 23.71 | -1.86 | 586.04 | 170,660 | 1.45 | 88,599 | 1.65 | 0.21 | 13 |
| 19 | 10-Mar | 23.50 | 24.03 | 23.25 | 23.69 | 23.77 | 0.85 | 597.13 | 175,765 | 1.49 | 124,286 | 2.31 | 0.30 | 18 |
| 20 | 09-Mar | 23.09 | 23.81 | 22.70 | 23.49 | 23.25 | -1.67 | 592.09 | 283,927 | 2.41 | 154,433 | 2.88 | 0.36 | 22 |
| 21 | 06-Mar | 23.50 | 24.30 | 23.40 | 23.89 | 23.86 | 1.79 | 602.17 | 234,927 | 1.99 | 157,007 | 2.92 | 0.37 | 23 |
| 22 | 05-Mar | 24.39 | 24.39 | 23.22 | 23.47 | 23.71 | 0.82 | 591.59 | 273,770 | 2.32 | 173,383 | 3.23 | 0.41 | 25 |
| 23 | 04-Mar | 23.05 | 24.26 | 22.90 | 23.28 | 23.66 | -3.48 | 586.80 | 376,040 | 3.19 | 210,229 | 3.91 | 0.50 | 30 |
| 24 | 02-Mar | 23.01 | 24.46 | 23.01 | 24.12 | 24.00 | -3.48 | 607.97 | 258,393 | 2.19 | 145,545 | 2.71 | 0.00 | 21 |
| 25 | 27-Feb | 24.71 | 25.33 | 24.45 | 24.99 | 24.98 | -0.72 | 629.90 | 139,361 | 1.18 | 83,276 | 1.55 | 0.21 | 12 |
| 26 | 26-Feb | 25.50 | 25.50 | 24.84 | 25.17 | 25.20 | 1.25 | 634.44 | 141,609 | 1.20 | 100,028 | 1.86 | 0.25 | 14 |
| 27 | 25-Feb | 25.59 | 25.85 | 24.25 | 24.86 | 25.01 | -2.85 | 626.62 | 232,322 | 1.97 | 137,474 | 2.56 | 0.34 | 20 |
| 28 | 24-Feb | 26.30 | 26.30 | 25.30 | 25.59 | 25.62 | -0.74 | 645.02 | 156,057 | 1.32 | 76,355 | 1.42 | 0.20 | 11 |
| 29 | 23-Feb | 25.34 | 26.09 | 25.34 | 25.78 | 25.81 | 1.74 | 649.81 | 146,858 | 1.25 | 87,240 | 1.62 | 0.23 | 13 |
| 30 | 20-Feb | 26.00 | 26.77 | 25.25 | 25.34 | 25.86 | -1.25 | 638.72 | 226,784 | 1.93 | 102,703 | 1.91 | 0.27 | 15 |
| 31 | 19-Feb | 27.20 | 27.30 | 25.10 | 25.66 | 26.11 | -5.14 | 646.79 | 394,482 | 3.35 | 236,240 | 4.40 | 0.62 | 34 |
| 32 | 18-Feb | 26.35 | 27.20 | 26.07 | 27.05 | 26.84 | 2.73 | 681.82 | 234,839 | 1.99 | 161,353 | 3.00 | 0.43 | 23 |
| 33 | 17-Feb | 25.40 | 26.70 | 25.30 | 26.33 | 26.31 | 2.17 | 663.67 | 362,692 | 3.08 | 195,427 | 3.64 | 0.51 | 28 |
| 34 | 16-Feb | 25.10 | 26.05 | 24.00 | 25.77 | 25.23 | 1.74 | 649.56 | 264,278 | 2.24 | 117,591 | 2.19 | 0.30 | 17 |
| 35 | 13-Feb | 25.75 | 26.38 | 25.15 | 25.33 | 25.57 | -2.69 | 638.47 | 236,023 | 2.00 | 151,385 | 2.82 | 0.39 | 22 |
| 36 | 12-Feb | 26.50 | 27.48 | 25.80 | 26.03 | 26.57 | -2.76 | 656.11 | 576,089 | 4.89 | 349,239 | 6.50 | 0.93 | 51 |
| 37 | 11-Feb | 26.00 | 28.29 | 26.00 | 26.77 | 27.25 | 6.44 | 674.77 | 1,123,941 | 9.54 | 299,962 | 5.58 | 0.82 | 43 |
| 38 | 10-Feb | 25.60 | 25.84 | 25.05 | 25.15 | 25.29 | -0.95 | 633.93 | 185,903 | 1.58 | 110,325 | 2.05 | 0.28 | 16 |
| 39 | 09-Feb | 24.69 | 25.60 | 24.69 | 25.39 | 25.27 | 2.84 | 639.98 | 220,637 | 1.87 | 114,221 | 2.13 | 0.29 | 17 |
| 40 | 06-Feb | 24.90 | 25.25 | 24.42 | 24.69 | 24.74 | 0.00 | 622.34 | 184,910 | 1.57 | 99,045 | 1.84 | 0.25 | 14 |
| 41 | 05-Feb | 25.40 | 25.40 | 24.27 | 24.69 | 24.65 | -0.84 | 622.34 | 133,533 | 1.13 | 53,714 | 1.00 | 0.13 | 7 |
| 42 | 04-Feb | 24.75 | 25.07 | 24.31 | 24.90 | 24.78 | 2.09 | 627.63 | 138,417 | 1.18 | 70,818 | 1.32 | 0.18 | 10 |
| 43 | 03-Feb | 24.90 | 24.98 | 23.76 | 24.39 | 24.41 | 3.92 | 614.78 | 365,922 | 3.11 | 198,517 | 3.70 | 0.48 | 27 |
| 44 | 02-Feb | 24.05 | 24.55 | 23.11 | 23.47 | 23.68 | -4.09 | 591.59 | 338,580 | 2.87 | 214,909 | 4.00 | 0.51 | 30 |
| 45 | 01-Feb | 25.00 | 25.73 | 24.08 | 24.47 | 24.93 | -0.65 | 616.79 | 260,374 | 2.21 | 128,738 | 2.40 | 0.32 | 18 |
| 46 | 30-Jan | 23.89 | 25.00 | 23.35 | 24.63 | 24.36 | 3.10 | 620.82 | 238,675 | 2.03 | 117,285 | 2.18 | 0.29 | 16 |
| 47 | 29-Jan | 24.00 | 24.18 | 23.41 | 23.89 | 23.82 | -0.99 | 602.17 | 210,128 | 1.78 | 76,318 | 1.42 | 0.18 | 11 |
| 48 | 28-Jan | 22.90 | 24.63 | 22.88 | 24.13 | 23.79 | 5.46 | 608.22 | 365,556 | 3.10 | 175,456 | 3.27 | 0.42 | 24 |
| 49 | 27-Jan | 23.37 | 24.60 | 22.50 | 22.88 | 22.98 | -1.51 | 576.71 | 283,604 | 2.41 | 117,449 | 2.19 | 0.27 | 16 |
| 50 | 23-Jan | 24.60 | 24.60 | 23.00 | 23.23 | 23.45 | -3.17 | 585.54 | 352,051 | 2.99 | 215,814 | 4.02 | 0.51 | 30 |
| 51 | 22-Jan | 24.90 | 25.09 | 23.51 | 23.99 | 24.15 | -0.62 | 604.69 | 430,578 | 3.66 | 184,895 | 3.44 | 0.45 | 26 |
| 52 | 21-Jan | 24.65 | 25.30 | 23.43 | 24.14 | 24.35 | -1.59 | 608.47 | 606,498 | 5.15 | 242,338 | 4.51 | 0.59 | 33 |
| 53 | 20-Jan | 24.99 | 26.34 | 24.33 | 24.53 | 25.11 | -1.57 | 618.30 | 420,192 | 3.57 | 171,551 | 3.19 | 0.43 | 24 |
| 54 | 19-Jan | 26.07 | 26.08 | 24.75 | 24.92 | 25.11 | -4.45 | 628.13 | 389,714 | 3.31 | 244,472 | 4.55 | 0.61 | 34 |
| 55 | 16-Jan | 26.29 | 26.69 | 25.81 | 26.08 | 26.21 | -0.80 | 657.37 | 211,514 | 1.80 | 75,970 | 1.41 | 0.20 | 10 |
| 56 | 14-Jan | 26.20 | 27.21 | 26.12 | 26.29 | 26.50 | -1.50 | 662.67 | 178,003 | 1.51 | 94,640 | 1.76 | 0.25 | 13 |
| 57 | 13-Jan | 27.30 | 27.30 | 26.20 | 26.69 | 26.80 | -1.07 | 672.75 | 147,750 | 1.25 | 66,152 | 1.23 | 0.18 | 9 |
| 58 | 12-Jan | 26.55 | 27.17 | 26.05 | 26.98 | 26.58 | 1.39 | 680.06 | 161,525 | 1.37 | 73,862 | 1.38 | 0.20 | 10 |
| 59 | 09-Jan | 27.49 | 27.49 | 26.40 | 26.61 | 26.70 | -0.67 | 670.73 | 133,634 | 1.13 | 83,346 | 1.55 | 0.22 | 11 |
| 60 | 08-Jan | 27.52 | 27.94 | 26.51 | 26.79 | 27.05 | -3.04 | 675.27 | 286,099 | 2.43 | 166,113 | 3.09 | 0.45 | 23 |
| 61 | 07-Jan | 28.30 | 28.64 | 27.55 | 27.63 | 27.75 | -1.18 | 696.44 | 208,144 | 1.77 | 111,554 | 2.08 | 0.31 | 15 |
| 62 | 06-Jan | 28.80 | 29.40 | 27.71 | 27.96 | 28.48 | 0.87 | 704.76 | 596,786 | 5.07 | 204,729 | 3.81 | 0.58 | 28 |
| 63 | 05-Jan | 28.00 | 28.80 | 27.48 | 27.72 | 27.83 | -1.67 | 698.71 | 207,237 | 1.76 | 117,690 | 2.19 | 0.33 | 16 |
| 64 | 02-Jan | 28.53 | 28.69 | 27.90 | 28.19 | 28.11 | -0.67 | 710.56 | 173,215 | 1.47 | 100,733 | 1.88 | 0.28 | 14 |
| 65 | 01-Jan | 28.16 | 28.70 | 28.06 | 28.38 | 28.36 | 1.32 | 715.35 | 117,797 | 1.00 | 54,890 | 1.02 | 0.16 | 8 |
| 66 | 31-Dec | 28.35 | 28.96 | 27.60 | 28.01 | 28.14 | -0.21 | 706.02 | 245,237 | 2.08 | 125,485 | 2.34 | 0.35 | 17 |
| 67 | 30-Dec | 28.49 | 28.49 | 27.57 | 28.07 | 27.91 | -0.07 | 707.53 | 122,592 | 1.04 | 64,685 | 1.20 | 0.18 | 9 |
Similar Stocks: ADANIPORTS JSWINFRA ATL GPPL