| Macro-sector: Services | Band: 5 | High52 Price: 1,080.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 19-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Transport Infrastructure | Face Value: 5; VWAP21: | Low52 Price: 573.0 | Barrier: 739.0; Drift%: -6.5 |
| Basic Industry: Road Assets, Toll, Annuity, Hybrid-Annuity | Total Equity: 37,667,628 | Low52 Date: 03-Mar-2025 | SHP: 56.72 / 1.63 / 0.14 / 41.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,040.0 / 573.0 | Month: 898.7 / 772.6 | Week: 758.0 / 702.0 | Day: 693.9 / 672.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 678.90 | 693.90 | 672.00 | 693.90 | 685.98 | 4.99 | 2,613.76 | 20,235 | 1.89 | 0 | 0.00 | 0.00 | 13 |
| 2 | 11-Nov | 678.00 | 680.00 | 655.00 | 660.90 | 666.42 | -2.40 | 2,489.45 | 16,230 | 1.51 | 0 | 0.00 | 0.00 | 10 |
| 3 | 10-Nov | 687.50 | 687.50 | 670.00 | 677.15 | 677.63 | -0.35 | 2,550.66 | 10,716 | 1.00 | 0 | 0.00 | 0.00 | 7 |
| 4 | 07-Nov | 685.00 | 685.00 | 665.00 | 679.55 | 679.98 | -0.55 | 2,559.70 | 14,050 | 1.31 | 0 | 0.00 | 0.00 | 9 |
| 5 | 06-Nov | 710.90 | 710.90 | 680.00 | 683.30 | 691.52 | -3.91 | 2,573.83 | 19,733 | 1.84 | 0 | 0.00 | 0.00 | 13 |
| 6 | 04-Nov | 730.10 | 736.00 | 695.15 | 711.10 | 713.18 | -2.82 | 2,678.55 | 24,865 | 2.32 | 0 | 0.00 | 0.00 | 16 |
| 7 | 03-Nov | 730.15 | 739.00 | 730.00 | 731.70 | 732.32 | -0.65 | 2,756.14 | 10,964 | 1.02 | 0 | 0.00 | 0.00 | 7 |
| 8 | 31-Oct | 737.00 | 740.00 | 729.00 | 736.50 | 734.11 | 0.76 | 2,774.22 | 29,879 | 2.79 | 0 | 0.00 | 0.00 | 19 |
| 9 | 30-Oct | 743.00 | 743.00 | 730.00 | 730.95 | 732.13 | -0.77 | 2,753.32 | 15,979 | 1.49 | 0 | 0.00 | 0.00 | 10 |
| 10 | 29-Oct | 734.05 | 742.00 | 730.00 | 736.65 | 736.17 | 0.14 | 2,774.79 | 24,720 | 2.31 | 0 | 0.00 | 0.00 | 16 |
| 11 | 28-Oct | 730.10 | 743.00 | 730.10 | 735.65 | 738.78 | -1.07 | 2,771.02 | 28,790 | 2.69 | 0 | 0.00 | 0.00 | 18 |
| 12 | 27-Oct | 725.50 | 758.00 | 702.00 | 743.60 | 738.45 | 1.44 | 2,800.96 | 34,668 | 3.23 | 0 | 0.00 | 0.00 | 22 |
| 13 | 24-Oct | 747.00 | 753.90 | 730.10 | 733.05 | 741.14 | -1.82 | 2,761.23 | 116,727 | 10.89 | 68,209 | 68,209.00 | 5.06 | 44 |
| 14 | 23-Oct | 780.00 | 789.00 | 742.00 | 746.65 | 763.75 | -4.34 | 2,812.45 | 186,960 | 17.45 | 104,532 | 104,532.00 | 7.98 | 67 |
| 15 | 21-Oct | 771.05 | 786.00 | 771.05 | 780.55 | 780.85 | 0.30 | 2,940.15 | 18,828 | 1.76 | 11,595 | 11,595.00 | 0.91 | 7 |
| 16 | 20-Oct | 794.00 | 794.00 | 773.85 | 778.20 | 780.42 | -1.40 | 2,931.29 | 86,832 | 8.10 | 45,999 | 45,999.00 | 3.59 | 29 |
| 17 | 17-Oct | 786.00 | 802.90 | 785.00 | 789.25 | 792.19 | -0.32 | 2,972.92 | 100,813 | 9.41 | 25,804 | 25,804.00 | 2.04 | 16 |
| 18 | 16-Oct | 798.00 | 805.90 | 790.00 | 791.80 | 795.77 | -0.60 | 2,982.52 | 67,509 | 6.30 | 29,434 | 29,434.00 | 2.34 | 19 |
| 19 | 15-Oct | 785.00 | 812.35 | 783.55 | 796.55 | 798.74 | 1.56 | 3,000.41 | 145,097 | 13.54 | 27,134 | 27,134.00 | 2.17 | 17 |
| 20 | 14-Oct | 806.30 | 810.00 | 779.75 | 784.35 | 790.78 | -2.61 | 2,954.46 | 82,844 | 7.73 | 42,014 | 42,014.00 | 3.32 | 27 |
| 21 | 13-Oct | 815.05 | 817.45 | 797.00 | 805.40 | 804.03 | -0.68 | 3,033.75 | 66,742 | 6.23 | 31,565 | 31,565.00 | 2.54 | 20 |
| 22 | 10-Oct | 810.00 | 831.60 | 803.00 | 810.95 | 815.66 | 0.25 | 3,054.66 | 212,957 | 19.87 | 33,858 | 33,858.00 | 2.76 | 22 |
| 23 | 09-Oct | 815.80 | 822.00 | 804.40 | 808.95 | 812.33 | -0.83 | 3,047.12 | 68,864 | 6.43 | 33,300 | 33,300.00 | 2.71 | 21 |
| 24 | 08-Oct | 803.00 | 834.00 | 800.00 | 815.75 | 821.19 | 1.63 | 3,072.74 | 289,953 | 27.06 | 89,039 | 89,039.00 | 7.31 | 57 |
| 25 | 07-Oct | 804.00 | 814.00 | 793.05 | 802.65 | 801.46 | 0.15 | 3,023.39 | 74,148 | 6.92 | 27,673 | 27,673.00 | 2.22 | 18 |
| 26 | 06-Oct | 814.00 | 817.15 | 797.00 | 801.45 | 805.31 | -1.44 | 3,018.87 | 63,980 | 5.97 | 27,852 | 27,852.00 | 2.24 | 18 |
| 27 | 03-Oct | 800.00 | 828.00 | 790.75 | 813.20 | 808.46 | 1.82 | 3,063.13 | 201,971 | 18.85 | 62,520 | 62,520.00 | 5.05 | 40 |
| 28 | 01-Oct | 783.05 | 807.50 | 780.75 | 798.65 | 795.91 | 2.21 | 3,008.33 | 90,830 | 8.48 | 26,007 | 26,007.00 | 2.07 | 17 |
| 29 | 30-Sep | 810.00 | 810.70 | 777.15 | 781.35 | 787.97 | -3.28 | 2,943.16 | 127,828 | 11.93 | 73,692 | 73,692.00 | 5.81 | 47 |
| 30 | 29-Sep | 809.90 | 822.00 | 800.15 | 807.85 | 810.46 | -0.17 | 3,042.98 | 73,133 | 6.82 | 21,394 | 21,394.00 | 1.73 | 14 |
| 31 | 26-Sep | 834.00 | 834.00 | 802.10 | 809.25 | 815.68 | -3.00 | 3,048.25 | 94,800 | 8.85 | 33,681 | 33,681.00 | 2.75 | 21 |
| 32 | 25-Sep | 851.00 | 851.00 | 830.00 | 834.25 | 837.11 | -2.00 | 3,142.42 | 149,454 | 13.95 | 45,337 | 45,337.00 | 3.80 | 29 |
| 33 | 24-Sep | 855.00 | 878.80 | 845.90 | 851.25 | 860.64 | -0.75 | 3,206.46 | 433,509 | 40.45 | 87,348 | 87,348.00 | 7.52 | 56 |
| 34 | 23-Sep | 780.00 | 898.70 | 780.00 | 857.65 | 870.03 | 10.23 | 3,230.56 | 5,261,327 | 490.93 | 497,529 | 497,529.00 | 43.29 | 318 |
| 35 | 22-Sep | 775.00 | 782.45 | 772.60 | 778.05 | 777.44 | -0.06 | 2,930.73 | 36,015 | 3.36 | 18,145 | 18,145.00 | 1.41 | 12 |
| 36 | 19-Sep | 782.95 | 783.00 | 774.50 | 778.50 | 777.95 | -0.10 | 2,932.42 | 48,940 | 4.57 | 19,081 | 19,081.00 | 1.48 | 12 |
| 37 | 18-Sep | 784.95 | 792.00 | 773.10 | 779.30 | 782.25 | -0.21 | 2,935.44 | 59,242 | 5.53 | 26,304 | 26,304.00 | 2.06 | 17 |
| 38 | 17-Sep | 800.95 | 810.45 | 777.95 | 780.95 | 792.47 | -2.06 | 2,941.65 | 85,046 | 7.94 | 40,276 | 40,276.00 | 3.19 | 26 |
| 39 | 16-Sep | 804.00 | 807.00 | 795.00 | 797.40 | 799.21 | -0.39 | 3,003.62 | 55,676 | 5.20 | 27,013 | 27,013.00 | 2.16 | 17 |
| 40 | 15-Sep | 800.35 | 810.00 | 798.75 | 800.50 | 803.29 | -0.76 | 3,015.29 | 58,179 | 5.43 | 27,074 | 27,074.00 | 2.17 | 17 |
| 41 | 12-Sep | 805.95 | 810.95 | 803.00 | 806.60 | 806.53 | 0.53 | 3,038.27 | 46,774 | 4.36 | 21,331 | 21,331.00 | 1.72 | 14 |
| 42 | 11-Sep | 801.15 | 824.95 | 796.50 | 802.35 | 809.40 | 0.13 | 3,022.26 | 112,054 | 10.46 | 37,668 | 37,668.00 | 3.05 | 24 |
| 43 | 10-Sep | 804.70 | 812.00 | 793.80 | 801.30 | 803.20 | -0.06 | 3,018.31 | 64,993 | 6.06 | 29,924 | 29,924.00 | 2.40 | 19 |
| 44 | 09-Sep | 795.25 | 812.90 | 795.25 | 801.75 | 803.13 | 0.83 | 3,020.00 | 70,658 | 6.59 | 23,012 | 23,012.00 | 1.85 | 15 |
| 45 | 08-Sep | 805.00 | 823.80 | 792.25 | 795.15 | 808.16 | -1.16 | 2,995.14 | 86,507 | 8.07 | 26,306 | 26,306.00 | 2.13 | 17 |
| 46 | 05-Sep | 816.80 | 819.70 | 801.00 | 804.45 | 808.17 | -1.17 | 3,030.17 | 55,377 | 5.17 | 16,844 | 16,844.00 | 1.36 | 11 |
| 47 | 04-Sep | 832.20 | 840.00 | 810.60 | 813.95 | 822.66 | -1.91 | 3,065.96 | 131,626 | 12.28 | 29,835 | 29,835.00 | 2.45 | 19 |
| 48 | 03-Sep | 813.40 | 848.80 | 813.40 | 829.80 | 832.09 | 1.92 | 3,125.66 | 195,782 | 18.27 | 62,594 | 62,594.00 | 5.21 | 40 |
| 49 | 02-Sep | 815.10 | 829.60 | 804.80 | 814.20 | 817.09 | 0.23 | 3,066.90 | 193,661 | 18.07 | 44,428 | 44,428.00 | 3.63 | 28 |
| 50 | 01-Sep | 809.40 | 819.40 | 799.00 | 812.30 | 810.24 | 0.88 | 3,059.74 | 72,204 | 6.74 | 29,162 | 29,162.00 | 2.36 | 19 |
| 51 | 29-Aug | 833.20 | 833.20 | 802.15 | 805.20 | 819.10 | -2.39 | 3,033.00 | 103,267 | 9.64 | 32,678 | 32,678.00 | 2.68 | 21 |
| 52 | 28-Aug | 833.65 | 840.50 | 818.10 | 824.95 | 828.52 | -1.04 | 3,107.39 | 77,263 | 7.21 | 27,216 | 27,216.00 | 2.25 | 17 |
| 53 | 26-Aug | 827.00 | 869.00 | 812.00 | 833.65 | 848.69 | 0.54 | 3,140.16 | 459,183 | 42.85 | 92,068 | 92,068.00 | 7.81 | 59 |
| 54 | 25-Aug | 820.00 | 850.00 | 810.80 | 829.20 | 827.17 | 1.38 | 3,123.40 | 235,571 | 21.98 | 51,383 | 51,383.00 | 4.25 | 33 |
| 55 | 22-Aug | 811.00 | 847.35 | 810.15 | 817.90 | 830.35 | -1.61 | 3,080.84 | 415,211 | 38.74 | 69,513 | 69,513.00 | 5.77 | 44 |
| 56 | 21-Aug | 733.90 | 878.10 | 728.65 | 831.25 | 845.89 | 13.60 | 3,131.12 | 3,274,271 | 305.52 | 390,874 | 390,874.00 | 33.06 | 250 |
| 57 | 20-Aug | 735.55 | 742.45 | 730.00 | 731.75 | 735.07 | -0.48 | 2,756.33 | 19,991 | 1.87 | 10,325 | 10,325.00 | 0.76 | 7 |
| 58 | 19-Aug | 726.50 | 750.00 | 723.00 | 735.25 | 735.15 | 1.25 | 2,769.51 | 42,549 | 3.97 | 19,314 | 19,314.00 | 1.42 | 12 |
| 59 | 18-Aug | 720.00 | 738.00 | 714.05 | 726.20 | 728.64 | 2.49 | 2,735.42 | 48,955 | 4.57 | 14,520 | 14,520.00 | 1.06 | 9 |
| 60 | 14-Aug | 720.25 | 722.00 | 705.00 | 708.55 | 709.31 | -1.69 | 2,668.94 | 26,771 | 2.50 | 13,319 | 13,319.00 | 0.94 | 9 |
| 61 | 13-Aug | 715.00 | 724.95 | 711.55 | 720.70 | 718.55 | 1.50 | 2,714.71 | 36,673 | 3.42 | 17,870 | 17,870.00 | 1.28 | 11 |
| 62 | 12-Aug | 718.90 | 725.45 | 708.00 | 710.05 | 715.42 | -1.20 | 2,674.59 | 36,451 | 3.40 | 18,263 | 18,263.00 | 1.31 | 12 |
| 63 | 11-Aug | 720.00 | 722.90 | 708.80 | 718.65 | 715.44 | 0.43 | 2,706.98 | 41,117 | 3.84 | 17,998 | 17,998.00 | 1.29 | 12 |
| 64 | 08-Aug | 727.00 | 735.60 | 714.05 | 715.60 | 723.03 | -2.17 | 2,695.50 | 37,428 | 3.49 | 17,620 | 17,620.00 | 1.27 | 11 |
| 65 | 07-Aug | 734.65 | 739.80 | 718.00 | 731.45 | 728.60 | -0.43 | 2,755.20 | 41,967 | 3.92 | 16,243 | 16,243.00 | 1.18 | 10 |
| 66 | 06-Aug | 752.90 | 752.90 | 731.00 | 734.60 | 737.74 | -1.55 | 2,767.06 | 20,919 | 1.95 | 10,524 | 10,524.00 | 0.78 | 7 |
| 67 | 05-Aug | 753.45 | 761.90 | 742.00 | 746.15 | 748.48 | -0.78 | 2,810.57 | 21,931 | 2.05 | 10,951 | 10,951.00 | 0.82 | 7 |
Similar Stocks: ATLANTAA BFUTILITIE NOIDATOLL