| Macro-sector: Services | Band: 5 | High52 Price: 550.7 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 23-Dec-2024 | Bumper: -; Drift%: - |
| 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: 27.7 / 11.59 / 10.26 / 50.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 520.0 / 326.45 | Month: 525.15 / 395.4 | Week: 449.9 / 428.25 | Day: 444.4 / 432.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 444.40 | 444.40 | 432.10 | 436.55 | 436.33 | -1.28 | 7,797.48 | 185,201 | 8.81 | 108,219 | 8.55 | 4.72 | 12 |
| 2 | 10-Jul | 439.40 | 447.00 | 436.85 | 442.20 | 443.07 | 1.07 | 7,898.40 | 782,575 | 37.22 | 517,879 | 40.92 | 22.95 | 57 |
| 3 | 09-Jul | 438.00 | 441.60 | 434.20 | 437.50 | 437.64 | 0.25 | 7,814.45 | 153,048 | 7.28 | 92,849 | 7.34 | 4.06 | 10 |
| 4 | 08-Jul | 432.15 | 441.50 | 432.15 | 436.40 | 437.00 | 1.38 | 7,794.80 | 194,143 | 9.23 | 93,845 | 7.42 | 4.00 | 10 |
| 5 | 07-Jul | 435.95 | 443.30 | 429.80 | 430.45 | 431.07 | -0.92 | 7,688.52 | 721,687 | 34.32 | 596,646 | 47.14 | 25.72 | 66 |
| 6 | 04-Jul | 430.00 | 440.10 | 430.00 | 434.45 | 435.43 | 0.94 | 7,759.97 | 1,006,084 | 47.85 | 397,096 | 31.38 | 17.29 | 44 |
| 7 | 03-Jul | 430.00 | 433.85 | 428.25 | 430.40 | 430.42 | 0.01 | 7,687.63 | 135,706 | 6.45 | 80,524 | 6.36 | 3.47 | 9 |
| 8 | 02-Jul | 434.90 | 437.70 | 429.60 | 430.35 | 430.92 | -0.82 | 7,686.74 | 211,345 | 10.05 | 138,134 | 10.91 | 5.95 | 15 |
| 9 | 01-Jul | 436.00 | 445.00 | 432.00 | 433.90 | 439.83 | -0.48 | 7,750.15 | 381,751 | 18.16 | 188,677 | 14.91 | 8.30 | 21 |
| 10 | 30-Jun | 437.00 | 449.90 | 430.00 | 436.00 | 437.36 | 0.00 | 7,787.00 | 1,416,987 | 67.39 | 978,665 | 77.33 | 42.80 | 109 |
| 11 | 27-Jun | 437.00 | 440.55 | 430.65 | 436.00 | 437.01 | 1.36 | 7,787.00 | 410,486 | 19.52 | 228,099 | 18.02 | 9.97 | 25 |
| 12 | 26-Jun | 440.00 | 440.00 | 428.05 | 430.15 | 430.15 | -1.77 | 7,683.16 | 415,148 | 19.74 | 277,877 | 21.96 | 11.95 | 31 |
| 13 | 25-Jun | 443.10 | 443.10 | 436.00 | 437.90 | 438.49 | -0.16 | 7,821.59 | 231,624 | 11.02 | 143,927 | 11.37 | 6.31 | 16 |
| 14 | 24-Jun | 437.95 | 447.75 | 434.30 | 438.60 | 441.48 | 0.80 | 7,834.10 | 231,773 | 11.02 | 99,229 | 7.84 | 4.38 | 11 |
| 15 | 23-Jun | 431.60 | 437.95 | 426.35 | 435.10 | 431.59 | 1.16 | 7,771.58 | 321,734 | 15.30 | 199,785 | 15.79 | 8.62 | 22 |
| 16 | 20-Jun | 431.55 | 436.25 | 429.60 | 430.10 | 431.15 | -0.92 | 7,682.27 | 228,188 | 10.85 | 114,416 | 9.04 | 4.93 | 13 |
| 17 | 19-Jun | 425.00 | 439.00 | 425.00 | 434.10 | 430.44 | 1.66 | 7,753.72 | 532,472 | 25.32 | 319,983 | 25.28 | 13.77 | 36 |
| 18 | 18-Jun | 442.05 | 443.85 | 422.20 | 427.00 | 429.33 | -2.93 | 7,626.00 | 476,716 | 22.67 | 311,790 | 24.64 | 13.39 | 35 |
| 19 | 17-Jun | 446.35 | 455.60 | 438.05 | 439.90 | 446.92 | -0.73 | 7,857.32 | 630,082 | 29.97 | 383,599 | 30.31 | 17.14 | 43 |
| 20 | 16-Jun | 445.90 | 449.45 | 431.55 | 443.15 | 440.46 | -0.43 | 7,915.37 | 578,001 | 27.49 | 346,230 | 27.36 | 15.25 | 39 |
| 21 | 13-Jun | 440.00 | 453.45 | 440.00 | 445.05 | 446.13 | -1.18 | 7,949.30 | 444,883 | 21.16 | 302,800 | 23.93 | 13.51 | 34 |
| 22 | 12-Jun | 462.05 | 467.15 | 446.60 | 450.35 | 457.60 | -3.08 | 8,043.97 | 478,249 | 22.75 | 235,260 | 18.59 | 10.77 | 26 |
| 23 | 11-Jun | 454.90 | 479.80 | 453.70 | 464.65 | 464.94 | 2.15 | 8,299.39 | 961,374 | 45.72 | 409,050 | 32.32 | 19.02 | 46 |
| 24 | 10-Jun | 462.60 | 470.80 | 452.80 | 454.85 | 462.92 | -1.15 | 8,124.35 | 910,598 | 43.31 | 465,651 | 36.79 | 21.56 | 52 |
| 25 | 09-Jun | 442.70 | 463.20 | 438.35 | 460.15 | 455.33 | 4.56 | 8,219.01 | 1,253,313 | 59.61 | 713,539 | 56.38 | 32.49 | 80 |
| 26 | 06-Jun | 435.10 | 443.95 | 427.00 | 440.10 | 438.96 | 1.14 | 7,860.89 | 847,856 | 40.32 | 573,608 | 45.32 | 25.18 | 64 |
| 27 | 05-Jun | 443.00 | 447.70 | 432.00 | 435.15 | 441.71 | -1.71 | 7,772.47 | 557,109 | 26.50 | 354,931 | 28.04 | 15.68 | 40 |
| 28 | 04-Jun | 445.00 | 456.90 | 436.35 | 442.70 | 447.57 | -0.42 | 7,907.33 | 1,322,945 | 62.92 | 701,778 | 55.45 | 31.41 | 78 |
| 29 | 03-Jun | 423.10 | 451.90 | 420.00 | 444.55 | 426.08 | 1.58 | 7,940.37 | 25,679,545 | 1,221.32 | 18,097,552 | 1,429.96 | 771.10 | 2,022 |
| 30 | 02-Jun | 440.90 | 440.90 | 431.60 | 437.65 | 436.80 | -0.56 | 7,817.13 | 327,693 | 15.59 | 234,760 | 18.55 | 10.25 | 26 |
| 31 | 30-May | 445.00 | 450.00 | 432.50 | 440.10 | 439.10 | 0.41 | 7,860.89 | 482,118 | 22.93 | 298,477 | 23.58 | 13.11 | 33 |
| 32 | 29-May | 451.40 | 458.05 | 434.00 | 438.30 | 447.54 | -1.84 | 7,828.74 | 453,806 | 21.58 | 290,586 | 22.96 | 13.00 | 32 |
| 33 | 28-May | 490.00 | 491.00 | 439.30 | 446.50 | 463.10 | -2.93 | 7,975.20 | 842,248 | 40.06 | 341,178 | 26.96 | 15.80 | 38 |
| 34 | 27-May | 468.85 | 476.00 | 451.60 | 460.00 | 462.29 | -1.01 | 8,216.00 | 599,862 | 28.53 | 424,859 | 33.57 | 19.64 | 47 |
| 35 | 26-May | 460.85 | 472.15 | 456.10 | 464.70 | 464.96 | 2.11 | 8,300.28 | 1,069,550 | 50.87 | 885,742 | 69.99 | 41.18 | 99 |
| 36 | 23-May | 460.00 | 473.00 | 451.20 | 455.10 | 463.68 | -0.61 | 8,128.81 | 186,494 | 8.87 | 110,888 | 8.76 | 5.14 | 12 |
| 37 | 22-May | 494.70 | 494.70 | 451.15 | 457.90 | 466.63 | -3.44 | 8,178.82 | 155,427 | 7.39 | 80,588 | 6.37 | 3.76 | 9 |
| 38 | 21-May | 486.00 | 490.00 | 465.20 | 474.20 | 473.92 | -2.54 | 8,469.97 | 388,768 | 18.49 | 265,218 | 20.96 | 12.57 | 30 |
| 39 | 20-May | 481.00 | 525.15 | 481.00 | 486.55 | 497.58 | 1.91 | 8,690.56 | 496,648 | 23.62 | 230,227 | 18.19 | 11.46 | 26 |
| 40 | 19-May | 447.00 | 481.60 | 442.90 | 477.45 | 468.21 | 4.52 | 8,528.02 | 318,081 | 15.13 | 197,092 | 15.57 | 9.23 | 22 |
| 41 | 16-May | 477.65 | 483.05 | 448.10 | 456.80 | 467.03 | -2.79 | 8,159.18 | 120,912 | 5.75 | 49,847 | 3.94 | 2.33 | 6 |
| 42 | 15-May | 458.90 | 474.70 | 455.95 | 469.90 | 465.66 | 3.97 | 8,393.16 | 215,506 | 10.25 | 129,826 | 10.26 | 6.05 | 15 |
| 43 | 14-May | 450.00 | 454.35 | 436.55 | 451.95 | 449.49 | 2.14 | 8,072.55 | 106,212 | 5.05 | 62,118 | 4.91 | 2.79 | 7 |
| 44 | 13-May | 431.00 | 460.90 | 430.95 | 442.50 | 445.49 | 2.63 | 7,903.76 | 215,480 | 10.25 | 124,782 | 9.86 | 5.56 | 14 |
| 45 | 12-May | 419.00 | 438.00 | 418.50 | 431.15 | 428.20 | 6.12 | 7,701.03 | 146,162 | 6.95 | 105,672 | 8.35 | 4.52 | 12 |
| 46 | 09-May | 401.00 | 415.65 | 398.00 | 406.30 | 403.10 | -2.26 | 7,257.17 | 71,232 | 3.39 | 40,901 | 3.23 | 1.65 | 5 |
| 47 | 08-May | 419.70 | 430.00 | 409.20 | 415.70 | 421.34 | -0.61 | 7,425.06 | 130,883 | 6.22 | 80,554 | 6.36 | 3.39 | 9 |
| 48 | 07-May | 403.00 | 423.95 | 403.00 | 418.25 | 419.33 | 0.01 | 7,470.61 | 57,857 | 2.75 | 33,081 | 2.61 | 1.39 | 4 |
| 49 | 06-May | 416.10 | 424.00 | 407.95 | 418.20 | 417.69 | -0.99 | 7,469.72 | 162,630 | 7.73 | 114,810 | 9.07 | 4.80 | 13 |
| 50 | 05-May | 418.00 | 429.55 | 418.00 | 422.40 | 423.95 | 0.24 | 7,544.74 | 66,645 | 3.17 | 38,327 | 3.03 | 1.62 | 4 |
| 51 | 02-May | 428.00 | 429.90 | 395.40 | 421.40 | 419.39 | -1.02 | 7,526.88 | 479,998 | 22.83 | 279,325 | 22.07 | 11.71 | 31 |
| 52 | 30-Apr | 420.20 | 439.00 | 418.15 | 425.75 | 429.79 | 0.31 | 7,604.57 | 105,206 | 5.00 | 37,819 | 2.99 | 1.63 | 4 |
| 53 | 29-Apr | 408.00 | 443.10 | 405.95 | 424.45 | 427.58 | 5.06 | 7,581.35 | 207,903 | 9.89 | 67,384 | 5.32 | 2.88 | 8 |
| 54 | 28-Apr | 406.75 | 407.90 | 397.05 | 404.00 | 403.09 | -0.68 | 7,216.00 | 160,576 | 7.64 | 128,626 | 10.16 | 5.18 | 14 |
| 55 | 25-Apr | 428.00 | 434.95 | 397.35 | 406.75 | 407.09 | -4.81 | 7,265.20 | 163,658 | 7.78 | 88,054 | 6.96 | 3.58 | 10 |
| 56 | 24-Apr | 425.10 | 453.05 | 413.00 | 427.30 | 436.45 | -1.23 | 7,632.26 | 237,899 | 11.31 | 74,206 | 5.86 | 3.24 | 8 |
| 57 | 23-Apr | 399.85 | 438.40 | 396.25 | 432.60 | 420.04 | 8.54 | 7,726.93 | 671,032 | 31.91 | 369,953 | 29.23 | 15.54 | 41 |
| 58 | 22-Apr | 409.10 | 409.10 | 397.00 | 398.55 | 399.83 | -0.28 | 7,118.74 | 60,253 | 2.87 | 42,051 | 3.32 | 1.68 | 5 |
| 59 | 21-Apr | 399.95 | 403.00 | 387.85 | 399.65 | 398.05 | -0.17 | 7,138.39 | 111,449 | 5.30 | 83,184 | 6.57 | 3.31 | 9 |
| 60 | 17-Apr | 398.00 | 406.00 | 391.50 | 400.35 | 398.52 | -0.45 | 7,150.89 | 76,260 | 3.63 | 50,723 | 4.01 | 2.02 | 6 |
| 61 | 16-Apr | 410.00 | 410.85 | 398.00 | 402.15 | 404.52 | 0.63 | 7,183.04 | 207,063 | 9.85 | 176,325 | 13.93 | 7.13 | 20 |
| 62 | 15-Apr | 404.85 | 409.95 | 391.35 | 399.65 | 400.51 | 0.85 | 7,138.39 | 97,419 | 4.63 | 57,943 | 4.58 | 2.32 | 6 |
| 63 | 11-Apr | 386.05 | 409.70 | 382.20 | 396.30 | 394.95 | 4.74 | 7,078.55 | 86,267 | 4.10 | 43,361 | 3.43 | 1.71 | 5 |
| 64 | 09-Apr | 391.60 | 391.60 | 373.20 | 378.35 | 378.66 | -3.42 | 6,757.93 | 46,492 | 2.21 | 24,145 | 1.91 | 0.91 | 3 |
| 65 | 08-Apr | 400.00 | 400.00 | 388.05 | 391.75 | 391.91 | 0.71 | 6,997.28 | 57,115 | 2.72 | 35,595 | 2.81 | 1.40 | 4 |
| 66 | 07-Apr | 405.00 | 405.00 | 374.75 | 389.00 | 389.23 | -6.00 | 6,948.00 | 279,629 | 13.30 | 217,320 | 17.17 | 8.46 | 24 |
| 67 | 04-Apr | 417.95 | 417.95 | 407.20 | 413.85 | 412.51 | -0.64 | 7,392.02 | 21,025 | 1.00 | 12,655 | 1.00 | 0.52 | 1 |