| Macro-sector: Services | Band: 5 | High52 Price: 669.9 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 26-Aug-2025 | Bumper: 455.65; Drift%: 25.98 |
| Industry: Transport Services | Face Value: 1; VWAP21: | Low52 Price: 248.35 | Barrier: -; Drift%: - |
| Basic Industry: Transport related services | Total Equity: 178,615,946 | Low52 Date: 26-Nov-2024 | SHP: 27.43 / 20.52 / 13.48 / 38.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 520.0 / 326.45 | Month: 476.0 / 428.25 | Week: 569.0 / 503.95 | Day: 641.0 / 609.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 640.75 | 641.00 | 609.05 | 615.60 | 622.77 | -4.07 | 10,995.60 | 786,409 | 5.79 | 250,881 | 3.12 | 15.62 | 36 |
| 2 | 26-Aug | 648.45 | 669.90 | 635.95 | 641.75 | 650.15 | -1.31 | 11,462.68 | 3,112,682 | 22.94 | 1,367,547 | 16.98 | 88.91 | 199 |
| 3 | 25-Aug | 643.95 | 665.00 | 627.05 | 650.30 | 648.01 | 0.95 | 11,615.39 | 1,952,040 | 14.38 | 526,441 | 6.54 | 34.11 | 76 |
| 4 | 22-Aug | 617.35 | 649.90 | 606.20 | 644.20 | 635.74 | 4.15 | 11,506.44 | 2,756,794 | 20.31 | 936,708 | 11.63 | 59.55 | 136 |
| 5 | 21-Aug | 588.00 | 637.50 | 583.65 | 618.55 | 618.99 | 5.59 | 11,048.29 | 6,441,370 | 47.47 | 1,864,404 | 23.15 | 115.40 | 271 |
| 6 | 20-Aug | 584.65 | 593.50 | 565.15 | 585.80 | 583.37 | 0.37 | 10,463.32 | 1,787,331 | 13.17 | 856,127 | 10.63 | 49.94 | 124 |
| 7 | 19-Aug | 586.50 | 595.15 | 570.00 | 583.65 | 577.87 | 1.15 | 10,424.92 | 2,722,275 | 20.06 | 1,220,631 | 15.16 | 70.54 | 177 |
| 8 | 18-Aug | 553.00 | 589.80 | 550.35 | 577.00 | 567.56 | 6.05 | 10,306.00 | 4,198,545 | 30.94 | 1,642,290 | 20.39 | 93.21 | 238 |
| 9 | 14-Aug | 559.00 | 569.00 | 524.20 | 544.10 | 542.57 | -1.67 | 9,718.49 | 7,390,552 | 54.46 | 2,970,453 | 36.89 | 161.17 | 431 |
| 10 | 13-Aug | 522.75 | 563.60 | 503.95 | 553.35 | 526.78 | 6.38 | 9,883.71 | 9,587,417 | 70.65 | 4,120,564 | 51.17 | 217.06 | 598 |
| 11 | 12-Aug | 534.00 | 551.65 | 514.05 | 520.15 | 530.36 | -2.59 | 9,290.71 | 1,610,988 | 11.87 | 579,127 | 7.19 | 30.71 | 84 |
| 12 | 11-Aug | 532.00 | 548.40 | 521.05 | 534.00 | 535.37 | 2.41 | 9,538.00 | 2,677,778 | 19.73 | 939,949 | 11.67 | 50.32 | 104 |
| 13 | 08-Aug | 521.15 | 554.00 | 508.05 | 521.45 | 524.82 | 0.85 | 9,313.93 | 6,786,283 | 50.01 | 1,421,392 | 17.65 | 74.60 | 158 |
| 14 | 07-Aug | 563.70 | 572.50 | 498.10 | 517.05 | 536.40 | -7.88 | 9,235.34 | 13,902,723 | 102.45 | 3,528,590 | 43.82 | 189.27 | 392 |
| 15 | 06-Aug | 500.55 | 574.20 | 500.55 | 561.25 | 548.39 | 15.66 | 10,024.82 | 21,156,743 | 155.90 | 2,625,149 | 32.60 | 143.96 | 291 |
| 16 | 05-Aug | 472.40 | 515.00 | 455.65 | 485.25 | 482.52 | 3.23 | 8,667.34 | 2,758,230 | 20.32 | 1,553,625 | 19.29 | 74.97 | 172 |
| 17 | 04-Aug | 456.00 | 474.40 | 453.05 | 470.05 | 466.13 | 5.12 | 8,395.84 | 548,810 | 4.04 | 271,763 | 3.37 | 12.67 | 30 |
| 18 | 01-Aug | 464.25 | 464.25 | 432.55 | 447.15 | 445.97 | -4.06 | 7,986.81 | 597,003 | 4.40 | 310,550 | 3.86 | 13.85 | 34 |
| 19 | 31-Jul | 458.00 | 470.25 | 453.35 | 466.05 | 462.13 | 0.66 | 8,324.40 | 263,482 | 1.94 | 144,474 | 1.79 | 6.68 | 16 |
| 20 | 30-Jul | 468.40 | 476.00 | 456.85 | 463.00 | 465.87 | -1.15 | 8,269.00 | 312,033 | 2.30 | 129,430 | 1.61 | 6.03 | 14 |
| 21 | 29-Jul | 462.50 | 476.00 | 462.50 | 468.40 | 472.91 | -0.03 | 8,366.37 | 873,831 | 6.44 | 651,150 | 8.09 | 30.79 | 72 |
| 22 | 28-Jul | 464.95 | 475.80 | 458.10 | 468.55 | 466.47 | 0.77 | 8,369.05 | 927,923 | 6.84 | 435,520 | 5.41 | 20.32 | 48 |
| 23 | 25-Jul | 448.00 | 468.00 | 445.95 | 464.95 | 459.38 | 4.62 | 8,304.75 | 1,173,347 | 8.65 | 822,445 | 10.21 | 37.78 | 91 |
| 24 | 24-Jul | 445.60 | 457.60 | 442.55 | 444.40 | 449.90 | 0.23 | 7,937.69 | 423,974 | 3.12 | 241,215 | 3.00 | 10.85 | 27 |
| 25 | 23-Jul | 434.15 | 447.00 | 432.05 | 443.40 | 438.80 | 2.69 | 7,919.83 | 212,600 | 1.57 | 130,524 | 1.62 | 5.73 | 14 |
| 26 | 22-Jul | 436.45 | 438.55 | 428.70 | 431.80 | 430.69 | -0.10 | 7,712.64 | 344,612 | 2.54 | 237,298 | 2.95 | 10.22 | 26 |
| 27 | 21-Jul | 440.00 | 442.95 | 430.15 | 432.25 | 434.54 | -1.76 | 7,720.67 | 174,439 | 1.29 | 85,158 | 1.06 | 3.70 | 9 |
| 28 | 18-Jul | 440.30 | 446.05 | 434.00 | 440.00 | 439.73 | 0.05 | 7,859.00 | 220,130 | 1.62 | 111,998 | 1.39 | 4.92 | 12 |
| 29 | 17-Jul | 455.00 | 455.00 | 435.10 | 439.80 | 442.28 | -2.97 | 7,855.53 | 468,881 | 3.46 | 238,520 | 2.96 | 10.55 | 26 |
| 30 | 16-Jul | 446.50 | 463.40 | 439.20 | 453.25 | 452.25 | 1.87 | 8,095.77 | 1,074,161 | 7.92 | 635,406 | 7.89 | 28.74 | 71 |
| 31 | 15-Jul | 440.50 | 448.80 | 439.00 | 444.95 | 445.19 | 1.55 | 7,947.52 | 563,650 | 4.15 | 386,859 | 4.80 | 17.22 | 43 |
| 32 | 14-Jul | 437.00 | 441.95 | 433.05 | 438.15 | 437.45 | 0.37 | 7,826.06 | 207,405 | 1.53 | 122,748 | 1.52 | 5.37 | 14 |
| 33 | 11-Jul | 444.40 | 444.40 | 432.10 | 436.55 | 436.33 | -1.28 | 7,797.48 | 185,201 | 1.36 | 108,219 | 1.34 | 4.72 | 12 |
| 34 | 10-Jul | 439.40 | 447.00 | 436.85 | 442.20 | 443.07 | 1.07 | 7,898.40 | 782,575 | 5.77 | 517,879 | 6.43 | 22.95 | 57 |
| 35 | 09-Jul | 438.00 | 441.60 | 434.20 | 437.50 | 437.64 | 0.25 | 7,814.45 | 153,048 | 1.13 | 92,849 | 1.15 | 4.06 | 10 |
| 36 | 08-Jul | 432.15 | 441.50 | 432.15 | 436.40 | 437.00 | 1.38 | 7,794.80 | 194,143 | 1.43 | 93,845 | 1.17 | 4.00 | 10 |
| 37 | 07-Jul | 435.95 | 443.30 | 429.80 | 430.45 | 431.07 | -0.92 | 7,688.52 | 721,687 | 5.32 | 596,646 | 7.41 | 25.72 | 66 |
| 38 | 04-Jul | 430.00 | 440.10 | 430.00 | 434.45 | 435.43 | 0.94 | 7,759.97 | 1,006,084 | 7.41 | 397,096 | 4.93 | 17.29 | 44 |
| 39 | 03-Jul | 430.00 | 433.85 | 428.25 | 430.40 | 430.42 | 0.01 | 7,687.63 | 135,706 | 1.00 | 80,524 | 1.00 | 3.47 | 9 |
| 40 | 02-Jul | 434.90 | 437.70 | 429.60 | 430.35 | 430.92 | -0.82 | 7,686.74 | 211,345 | 1.56 | 138,134 | 1.72 | 5.95 | 15 |
| 41 | 01-Jul | 436.00 | 445.00 | 432.00 | 433.90 | 439.83 | -0.48 | 7,750.15 | 381,751 | 2.81 | 188,677 | 2.34 | 8.30 | 21 |
| 42 | 30-Jun | 437.00 | 449.90 | 430.00 | 436.00 | 437.36 | 0.00 | 7,787.00 | 1,416,987 | 10.44 | 978,665 | 12.15 | 42.80 | 109 |
| 43 | 27-Jun | 437.00 | 440.55 | 430.65 | 436.00 | 437.01 | 1.36 | 7,787.00 | 410,486 | 3.02 | 228,099 | 2.83 | 9.97 | 25 |
| 44 | 26-Jun | 440.00 | 440.00 | 428.05 | 430.15 | 430.15 | -1.77 | 7,683.16 | 415,148 | 3.06 | 277,877 | 3.45 | 11.95 | 31 |
| 45 | 25-Jun | 443.10 | 443.10 | 436.00 | 437.90 | 438.49 | -0.16 | 7,821.59 | 231,624 | 1.71 | 143,927 | 1.79 | 6.31 | 16 |
| 46 | 24-Jun | 437.95 | 447.75 | 434.30 | 438.60 | 441.48 | 0.80 | 7,834.10 | 231,773 | 1.71 | 99,229 | 1.23 | 4.38 | 11 |
| 47 | 23-Jun | 431.60 | 437.95 | 426.35 | 435.10 | 431.59 | 1.16 | 7,771.58 | 321,734 | 2.37 | 199,785 | 2.48 | 8.62 | 22 |
| 48 | 20-Jun | 431.55 | 436.25 | 429.60 | 430.10 | 431.15 | -0.92 | 7,682.27 | 228,188 | 1.68 | 114,416 | 1.42 | 4.93 | 13 |
| 49 | 19-Jun | 425.00 | 439.00 | 425.00 | 434.10 | 430.44 | 1.66 | 7,753.72 | 532,472 | 3.92 | 319,983 | 3.97 | 13.77 | 36 |
| 50 | 18-Jun | 442.05 | 443.85 | 422.20 | 427.00 | 429.33 | -2.93 | 7,626.00 | 476,716 | 3.51 | 311,790 | 3.87 | 13.39 | 35 |
| 51 | 17-Jun | 446.35 | 455.60 | 438.05 | 439.90 | 446.92 | -0.73 | 7,857.32 | 630,082 | 4.64 | 383,599 | 4.76 | 17.14 | 43 |
| 52 | 16-Jun | 445.90 | 449.45 | 431.55 | 443.15 | 440.46 | -0.43 | 7,915.37 | 578,001 | 4.26 | 346,230 | 4.30 | 15.25 | 39 |
| 53 | 13-Jun | 440.00 | 453.45 | 440.00 | 445.05 | 446.13 | -1.18 | 7,949.30 | 444,883 | 3.28 | 302,800 | 3.76 | 13.51 | 34 |
| 54 | 12-Jun | 462.05 | 467.15 | 446.60 | 450.35 | 457.60 | -3.08 | 8,043.97 | 478,249 | 3.52 | 235,260 | 2.92 | 10.77 | 26 |
| 55 | 11-Jun | 454.90 | 479.80 | 453.70 | 464.65 | 464.94 | 2.15 | 8,299.39 | 961,374 | 7.08 | 409,050 | 5.08 | 19.02 | 46 |
| 56 | 10-Jun | 462.60 | 470.80 | 452.80 | 454.85 | 462.92 | -1.15 | 8,124.35 | 910,598 | 6.71 | 465,651 | 5.78 | 21.56 | 52 |
| 57 | 09-Jun | 442.70 | 463.20 | 438.35 | 460.15 | 455.33 | 4.56 | 8,219.01 | 1,253,313 | 9.24 | 713,539 | 8.86 | 32.49 | 80 |
| 58 | 06-Jun | 435.10 | 443.95 | 427.00 | 440.10 | 438.96 | 1.14 | 7,860.89 | 847,856 | 6.25 | 573,608 | 7.12 | 25.18 | 64 |
| 59 | 05-Jun | 443.00 | 447.70 | 432.00 | 435.15 | 441.71 | -1.71 | 7,772.47 | 557,109 | 4.11 | 354,931 | 4.41 | 15.68 | 40 |
| 60 | 04-Jun | 445.00 | 456.90 | 436.35 | 442.70 | 447.57 | -0.42 | 7,907.33 | 1,322,945 | 9.75 | 701,778 | 8.72 | 31.41 | 78 |
| 61 | 03-Jun | 423.10 | 451.90 | 420.00 | 444.55 | 426.08 | 1.58 | 7,940.37 | 25,679,545 | 189.23 | 18,097,552 | 224.74 | 771.10 | 2,022 |
| 62 | 02-Jun | 440.90 | 440.90 | 431.60 | 437.65 | 436.80 | -0.56 | 7,817.13 | 327,693 | 2.41 | 234,760 | 2.92 | 10.25 | 26 |
| 63 | 30-May | 445.00 | 450.00 | 432.50 | 440.10 | 439.10 | 0.41 | 7,860.89 | 482,118 | 3.55 | 298,477 | 3.71 | 13.11 | 33 |
| 64 | 29-May | 451.40 | 458.05 | 434.00 | 438.30 | 447.54 | -1.84 | 7,828.74 | 453,806 | 3.34 | 290,586 | 3.61 | 13.00 | 32 |
| 65 | 28-May | 490.00 | 491.00 | 439.30 | 446.50 | 463.10 | -2.93 | 7,975.20 | 842,248 | 6.21 | 341,178 | 4.24 | 15.80 | 38 |
| 66 | 27-May | 468.85 | 476.00 | 451.60 | 460.00 | 462.29 | -1.01 | 8,216.00 | 599,862 | 4.42 | 424,859 | 5.28 | 19.64 | 47 |
| 67 | 26-May | 460.85 | 472.15 | 456.10 | 464.70 | 464.96 | 2.11 | 8,300.28 | 1,069,550 | 7.88 | 885,742 | 11.00 | 41.18 | 99 |