| Macro-sector: Services | Band: 5 | High52 Price: 898.7 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 23-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Transport Infrastructure | Face Value: 5; VWAP21: | Low52 Price: 368.7 | Barrier: 390.25; Drift%: 6.54 |
| Basic Industry: Road Assets, Toll, Annuity, Hybrid-Annuity | Total Equity: 37,667,628 | Low52 Date: 30-Mar-2026 | SHP: 56.72 / 1.57 / 0.1 / 41.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,040.0 / 573.0 | Month: 722.8 / 565.0 | Week: 514.95 / 484.65 | Day: 420.0 / 396.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 410.90 | 420.00 | 396.00 | 417.55 | 411.77 | 2.25 | 1,572.81 | 15,453 | 4.29 | 0 | 0.00 | 0.00 | 10 |
| 2 | 06-Apr | 401.30 | 410.90 | 396.75 | 408.35 | 406.29 | 1.76 | 1,538.16 | 14,182 | 3.93 | 0 | 0.00 | 0.00 | 9 |
| 3 | 02-Apr | 385.10 | 404.00 | 380.10 | 401.30 | 388.60 | 2.83 | 1,511.60 | 27,917 | 7.74 | 0 | 0.00 | 0.00 | 18 |
| 4 | 01-Apr | 385.00 | 390.25 | 380.00 | 390.25 | 387.03 | 4.99 | 1,469.98 | 14,210 | 3.94 | 0 | 0.00 | 0.00 | 9 |
| 5 | 30-Mar | 385.00 | 385.00 | 368.70 | 371.70 | 372.79 | -4.23 | 1,400.11 | 117,852 | 32.68 | 0 | 0.00 | 0.00 | 75 |
| 6 | 27-Mar | 405.10 | 408.90 | 388.10 | 388.10 | 394.63 | -4.99 | 1,461.88 | 49,079 | 13.61 | 0 | 0.00 | 0.00 | 31 |
| 7 | 25-Mar | 405.20 | 420.50 | 405.00 | 408.50 | 412.09 | -0.58 | 1,538.72 | 62,241 | 17.26 | 0 | 0.00 | 0.00 | 40 |
| 8 | 24-Mar | 417.50 | 421.00 | 400.00 | 410.90 | 409.57 | 1.63 | 1,547.76 | 86,184 | 23.90 | 0 | 0.00 | 0.00 | 55 |
| 9 | 23-Mar | 420.90 | 420.90 | 401.00 | 404.30 | 406.15 | -4.15 | 1,522.90 | 34,066 | 9.45 | 0 | 0.00 | 0.00 | 22 |
| 10 | 20-Mar | 421.30 | 429.00 | 419.00 | 421.80 | 424.50 | 2.50 | 1,588.82 | 78,247 | 21.70 | 0 | 0.00 | 0.00 | 50 |
| 11 | 19-Mar | 419.90 | 424.00 | 408.00 | 411.50 | 416.88 | -3.80 | 1,550.02 | 42,659 | 11.83 | 0 | 0.00 | 0.00 | 27 |
| 12 | 18-Mar | 411.00 | 435.00 | 411.00 | 427.75 | 427.23 | 3.18 | 1,611.23 | 59,044 | 16.37 | 0 | 0.00 | 0.00 | 38 |
| 13 | 17-Mar | 409.00 | 424.00 | 402.00 | 414.55 | 409.30 | 1.26 | 1,561.51 | 40,199 | 11.15 | 0 | 0.00 | 0.00 | 26 |
| 14 | 16-Mar | 411.10 | 419.95 | 401.60 | 409.40 | 407.22 | -3.10 | 1,542.11 | 20,422 | 5.66 | 0 | 0.00 | 0.00 | 13 |
| 15 | 13-Mar | 441.60 | 442.00 | 419.60 | 422.50 | 424.24 | -4.34 | 1,591.46 | 37,919 | 10.52 | 0 | 0.00 | 0.00 | 24 |
| 16 | 12-Mar | 450.50 | 450.50 | 435.00 | 441.65 | 444.51 | -2.29 | 1,663.59 | 13,995 | 3.88 | 0 | 0.00 | 0.00 | 9 |
| 17 | 11-Mar | 456.00 | 471.80 | 442.10 | 452.00 | 454.71 | -2.87 | 1,702.00 | 47,055 | 13.05 | 0 | 0.00 | 0.00 | 30 |
| 18 | 10-Mar | 464.90 | 469.00 | 450.00 | 465.35 | 462.58 | 0.98 | 1,752.86 | 15,268 | 4.23 | 0 | 0.00 | 0.00 | 10 |
| 19 | 09-Mar | 468.00 | 477.00 | 458.90 | 460.85 | 462.59 | -4.60 | 1,735.91 | 19,912 | 5.52 | 0 | 0.00 | 0.00 | 13 |
| 20 | 06-Mar | 484.00 | 489.00 | 470.00 | 483.05 | 481.66 | -0.20 | 1,819.53 | 6,333 | 1.76 | 0 | 0.00 | 0.00 | 4 |
| 21 | 05-Mar | 472.80 | 485.90 | 466.00 | 484.00 | 469.45 | 3.10 | 1,823.00 | 165,229 | 45.82 | 0 | 0.00 | 0.00 | 105 |
| 22 | 04-Mar | 480.00 | 485.00 | 465.20 | 469.45 | 469.86 | -4.13 | 1,768.31 | 202,286 | 56.10 | 0 | 0.00 | 0.00 | 129 |
| 23 | 02-Mar | 499.00 | 499.00 | 481.00 | 489.65 | 491.38 | -3.15 | 1,844.40 | 15,041 | 4.17 | 0 | 0.00 | 0.00 | 10 |
| 24 | 27-Feb | 504.90 | 510.00 | 491.20 | 505.55 | 502.89 | 2.10 | 1,904.29 | 9,933 | 2.75 | 0 | 0.00 | 0.00 | 6 |
| 25 | 26-Feb | 484.65 | 504.00 | 484.65 | 495.15 | 496.15 | 0.43 | 1,865.11 | 13,152 | 3.65 | 0 | 0.00 | 0.00 | 8 |
| 26 | 25-Feb | 495.00 | 510.00 | 491.05 | 493.05 | 495.49 | -0.85 | 1,857.20 | 21,888 | 6.07 | 0 | 0.00 | 0.00 | 14 |
| 27 | 24-Feb | 504.00 | 504.00 | 491.00 | 497.30 | 495.36 | -1.96 | 1,873.21 | 25,552 | 7.09 | 0 | 0.00 | 0.00 | 16 |
| 28 | 23-Feb | 510.10 | 514.95 | 495.00 | 507.25 | 505.63 | -0.40 | 1,910.69 | 9,026 | 2.50 | 0 | 0.00 | 0.00 | 6 |
| 29 | 20-Feb | 505.80 | 519.90 | 505.80 | 509.30 | 511.79 | 0.69 | 1,918.41 | 13,131 | 3.64 | 0 | 0.00 | 0.00 | 8 |
| 30 | 19-Feb | 525.45 | 534.00 | 499.20 | 505.80 | 501.24 | -3.74 | 1,905.23 | 68,569 | 19.02 | 0 | 0.00 | 0.00 | 44 |
| 31 | 18-Feb | 537.00 | 540.80 | 523.00 | 525.45 | 529.68 | -0.45 | 1,979.25 | 8,901 | 2.47 | 0 | 0.00 | 0.00 | 6 |
| 32 | 17-Feb | 515.30 | 540.00 | 515.30 | 527.80 | 528.94 | 2.56 | 1,988.10 | 10,472 | 2.90 | 0 | 0.00 | 0.00 | 7 |
| 33 | 16-Feb | 507.40 | 522.00 | 507.40 | 514.65 | 512.83 | -1.42 | 1,938.56 | 7,527 | 2.09 | 0 | 0.00 | 0.00 | 5 |
| 34 | 13-Feb | 535.00 | 535.00 | 515.15 | 522.05 | 523.71 | -2.48 | 1,966.44 | 6,474 | 1.80 | 0 | 0.00 | 0.00 | 4 |
| 35 | 12-Feb | 551.50 | 551.50 | 525.75 | 535.35 | 538.04 | -1.45 | 2,016.54 | 9,271 | 2.57 | 0 | 0.00 | 0.00 | 6 |
| 36 | 11-Feb | 548.00 | 555.00 | 542.00 | 543.20 | 545.26 | -1.82 | 2,046.11 | 7,833 | 2.17 | 0 | 0.00 | 0.00 | 5 |
| 37 | 10-Feb | 541.10 | 560.00 | 541.10 | 553.25 | 555.26 | 2.39 | 2,083.96 | 12,794 | 3.55 | 0 | 0.00 | 0.00 | 8 |
| 38 | 09-Feb | 535.00 | 550.00 | 521.00 | 540.35 | 540.51 | 1.03 | 2,035.37 | 15,164 | 4.21 | 0 | 0.00 | 0.00 | 10 |
| 39 | 06-Feb | 541.00 | 541.00 | 525.00 | 534.85 | 529.69 | 0.34 | 2,014.65 | 4,982 | 1.38 | 0 | 0.00 | 0.00 | 3 |
| 40 | 05-Feb | 554.00 | 554.00 | 519.95 | 533.05 | 534.51 | -1.81 | 2,007.87 | 11,874 | 3.29 | 0 | 0.00 | 0.00 | 8 |
| 41 | 04-Feb | 529.50 | 545.00 | 522.60 | 542.85 | 538.15 | 2.34 | 2,044.79 | 13,179 | 3.65 | 0 | 0.00 | 0.00 | 8 |
| 42 | 03-Feb | 540.00 | 543.00 | 520.00 | 530.45 | 532.43 | 2.25 | 1,998.08 | 19,728 | 5.47 | 0 | 0.00 | 0.00 | 13 |
| 43 | 02-Feb | 527.00 | 527.00 | 509.00 | 518.80 | 515.47 | -0.52 | 1,954.20 | 10,621 | 2.95 | 0 | 0.00 | 0.00 | 7 |
| 44 | 01-Feb | 519.10 | 545.05 | 514.60 | 521.50 | 537.73 | 0.46 | 1,964.37 | 19,486 | 5.40 | 0 | 0.00 | 0.00 | 12 |
| 45 | 30-Jan | 515.00 | 525.00 | 512.25 | 519.10 | 520.52 | 0.26 | 1,955.33 | 6,169 | 1.71 | 0 | 0.00 | 0.00 | 4 |
| 46 | 29-Jan | 524.30 | 533.00 | 510.00 | 517.75 | 525.82 | -1.25 | 1,950.24 | 22,247 | 6.17 | 0 | 0.00 | 0.00 | 14 |
| 47 | 28-Jan | 511.90 | 526.90 | 507.00 | 524.30 | 513.85 | 2.45 | 1,974.91 | 29,184 | 8.09 | 0 | 0.00 | 0.00 | 19 |
| 48 | 27-Jan | 544.00 | 544.00 | 506.40 | 511.75 | 515.52 | -4.00 | 1,927.64 | 16,272 | 4.51 | 0 | 0.00 | 0.00 | 10 |
| 49 | 23-Jan | 537.00 | 560.00 | 520.10 | 533.05 | 543.07 | -1.44 | 2,007.87 | 10,967 | 3.04 | 0 | 0.00 | 0.00 | 7 |
| 50 | 22-Jan | 525.00 | 542.20 | 520.00 | 540.85 | 535.40 | 4.73 | 2,037.25 | 12,892 | 3.58 | 0 | 0.00 | 0.00 | 8 |
| 51 | 21-Jan | 539.95 | 540.00 | 514.55 | 516.40 | 519.82 | -4.65 | 1,945.16 | 37,225 | 10.32 | 0 | 0.00 | 0.00 | 24 |
| 52 | 20-Jan | 568.90 | 569.00 | 540.55 | 541.60 | 552.97 | -4.82 | 2,040.08 | 16,879 | 4.68 | 0 | 0.00 | 0.00 | 11 |
| 53 | 19-Jan | 586.10 | 598.70 | 562.25 | 569.00 | 574.57 | -3.72 | 2,143.00 | 12,225 | 3.39 | 0 | 0.00 | 0.00 | 8 |
| 54 | 16-Jan | 590.00 | 604.95 | 588.00 | 591.00 | 593.98 | -0.33 | 2,226.00 | 7,246 | 2.01 | 0 | 0.00 | 0.00 | 5 |
| 55 | 14-Jan | 608.15 | 615.90 | 590.00 | 592.95 | 599.75 | -2.46 | 2,233.50 | 8,449 | 2.34 | 0 | 0.00 | 0.00 | 5 |
| 56 | 13-Jan | 608.95 | 625.00 | 595.00 | 607.90 | 609.68 | 1.16 | 2,289.82 | 7,298 | 2.02 | 0 | 0.00 | 0.00 | 5 |
| 57 | 12-Jan | 631.00 | 631.00 | 599.65 | 600.90 | 604.31 | -4.80 | 2,263.45 | 21,812 | 6.05 | 0 | 0.00 | 0.00 | 14 |
| 58 | 09-Jan | 623.50 | 659.00 | 623.50 | 631.20 | 634.06 | -2.27 | 2,377.58 | 4,475 | 1.24 | 0 | 0.00 | 0.00 | 3 |
| 59 | 08-Jan | 663.00 | 671.55 | 640.30 | 645.85 | 655.31 | -3.76 | 2,432.76 | 6,727 | 1.87 | 0 | 0.00 | 0.00 | 4 |
| 60 | 07-Jan | 679.00 | 679.00 | 662.25 | 671.05 | 667.51 | 0.31 | 2,527.69 | 4,673 | 1.30 | 0 | 0.00 | 0.00 | 3 |
| 61 | 06-Jan | 684.90 | 687.10 | 665.00 | 668.95 | 673.43 | -2.31 | 2,519.78 | 5,386 | 1.49 | 0 | 0.00 | 0.00 | 3 |
| 62 | 05-Jan | 690.00 | 694.90 | 683.00 | 684.80 | 689.19 | -0.07 | 2,579.48 | 3,605 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 63 | 02-Jan | 682.00 | 697.00 | 678.20 | 685.25 | 686.93 | 0.42 | 2,581.17 | 5,013 | 1.39 | 0 | 0.00 | 0.00 | 3 |
| 64 | 01-Jan | 677.95 | 692.00 | 666.30 | 682.40 | 684.13 | 2.70 | 2,570.44 | 13,272 | 3.68 | 0 | 0.00 | 0.00 | 8 |
| 65 | 31-Dec | 676.00 | 685.95 | 661.00 | 664.45 | 670.55 | -1.61 | 2,502.83 | 8,607 | 2.39 | 0 | 0.00 | 0.00 | 6 |
| 66 | 30-Dec | 681.00 | 683.00 | 670.10 | 675.35 | 678.81 | -1.80 | 2,543.88 | 5,958 | 1.65 | 0 | 0.00 | 0.00 | 4 |
| 67 | 29-Dec | 705.00 | 710.90 | 687.00 | 687.75 | 694.11 | -2.28 | 2,590.59 | 8,022 | 2.22 | 0 | 0.00 | 0.00 | 5 |
Similar Stocks: ATLANTAA BFUTILITIE NOIDATOLL