| Macro-sector: Services | Band: 5 | High52 Price: 550.7 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 23-Dec-2024 | Bumper: 430.95; Drift%: 9.12 |
| Industry: Transport Services | Face Value: 1 | Low52 Price: 248.35 | Barrier: -; Drift%: - |
| Basic Industry: Transport related services | Total Equity: 177,406,667 | Low52 Date: 26-Nov-2024 | SHP: 27.7 / 11.59 / 10.26 / 50.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 520.0 / 326.45 | Month: 440.25 / 393.0 | Week: 483.05 / 418.5 | Day: 490.0 / 465.2 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 486.00 | 490.00 | 465.20 | 474.20 | 473.92 | -2.54 | 8,412.62 | 388,768 | 18.49 | 265,218 | 20.96 | 12.57 | 0.30 |
| 2 | 20-May | 481.00 | 525.15 | 481.00 | 486.55 | 497.58 | 1.91 | 8,631.72 | 496,648 | 23.62 | 230,227 | 18.19 | 11.46 | 0.26 |
| 3 | 19-May | 447.00 | 481.60 | 442.90 | 477.45 | 468.21 | 4.52 | 8,470.28 | 318,081 | 15.13 | 197,092 | 15.57 | 9.23 | 0.22 |
| 4 | 16-May | 477.65 | 483.05 | 448.10 | 456.80 | 467.03 | -2.79 | 8,103.94 | 120,912 | 5.75 | 49,847 | 3.94 | 2.33 | 0.06 |
| 5 | 15-May | 458.90 | 474.70 | 455.95 | 469.90 | 465.66 | 3.97 | 8,336.34 | 215,506 | 10.25 | 129,826 | 10.26 | 6.05 | 0.15 |
| 6 | 14-May | 450.00 | 454.35 | 436.55 | 451.95 | 449.49 | 2.14 | 8,017.89 | 106,212 | 5.05 | 62,118 | 4.91 | 2.79 | 0.07 |
| 7 | 13-May | 431.00 | 460.90 | 430.95 | 442.50 | 445.49 | 2.63 | 7,850.25 | 215,480 | 10.25 | 124,782 | 9.86 | 5.56 | 0.14 |
| 8 | 12-May | 419.00 | 438.00 | 418.50 | 431.15 | 428.20 | 6.12 | 7,648.89 | 146,162 | 6.95 | 105,672 | 8.35 | 4.52 | 0.12 |
| 9 | 09-May | 401.00 | 415.65 | 398.00 | 406.30 | 403.10 | -2.26 | 7,208.03 | 71,232 | 3.39 | 40,901 | 3.23 | 1.65 | 0.05 |
| 10 | 08-May | 419.70 | 430.00 | 409.20 | 415.70 | 421.34 | -0.61 | 7,374.80 | 130,883 | 6.22 | 80,554 | 6.36 | 3.39 | 0.09 |
| 11 | 07-May | 403.00 | 423.95 | 403.00 | 418.25 | 419.33 | 0.01 | 7,420.03 | 57,857 | 2.75 | 33,081 | 2.61 | 1.39 | 0.04 |
| 12 | 06-May | 416.10 | 424.00 | 407.95 | 418.20 | 417.69 | -0.99 | 7,419.15 | 162,630 | 7.73 | 114,810 | 9.07 | 4.80 | 0.13 |
| 13 | 05-May | 418.00 | 429.55 | 418.00 | 422.40 | 423.95 | 0.24 | 7,493.66 | 66,645 | 3.17 | 38,327 | 3.03 | 1.62 | 0.04 |
| 14 | 02-May | 428.00 | 429.90 | 395.40 | 421.40 | 419.39 | -1.02 | 7,475.92 | 479,998 | 22.83 | 279,325 | 22.07 | 11.71 | 0.31 |
| 15 | 30-Apr | 420.20 | 439.00 | 418.15 | 425.75 | 429.79 | 0.31 | 7,553.09 | 105,206 | 5.00 | 37,819 | 2.99 | 1.63 | 0.04 |
| 16 | 29-Apr | 408.00 | 443.10 | 405.95 | 424.45 | 427.58 | 5.06 | 7,530.03 | 207,903 | 9.89 | 67,384 | 5.32 | 2.88 | 0.08 |
| 17 | 28-Apr | 406.75 | 407.90 | 397.05 | 404.00 | 403.09 | -0.68 | 7,167.00 | 160,576 | 7.64 | 128,626 | 10.16 | 5.18 | 0.14 |
| 18 | 25-Apr | 428.00 | 434.95 | 397.35 | 406.75 | 407.09 | -4.81 | 7,216.02 | 163,658 | 7.78 | 88,054 | 6.96 | 3.58 | 0.10 |
| 19 | 24-Apr | 425.10 | 453.05 | 413.00 | 427.30 | 436.45 | -1.23 | 7,580.59 | 237,899 | 11.31 | 74,206 | 5.86 | 3.24 | 0.08 |
| 20 | 23-Apr | 399.85 | 438.40 | 396.25 | 432.60 | 420.04 | 8.54 | 7,674.61 | 671,032 | 31.91 | 369,953 | 29.23 | 15.54 | 0.41 |
| 21 | 22-Apr | 409.10 | 409.10 | 397.00 | 398.55 | 399.83 | -0.28 | 7,070.54 | 60,253 | 2.87 | 42,051 | 3.32 | 1.68 | 0.05 |
| 22 | 21-Apr | 399.95 | 403.00 | 387.85 | 399.65 | 398.05 | -0.17 | 7,090.06 | 111,449 | 5.30 | 83,184 | 6.57 | 3.31 | 0.09 |
| 23 | 17-Apr | 398.00 | 406.00 | 391.50 | 400.35 | 398.52 | -0.45 | 7,102.48 | 76,260 | 3.63 | 50,723 | 4.01 | 2.02 | 0.06 |
| 24 | 16-Apr | 410.00 | 410.85 | 398.00 | 402.15 | 404.52 | 0.63 | 7,134.41 | 207,063 | 9.85 | 176,325 | 13.93 | 7.13 | 0.20 |
| 25 | 15-Apr | 404.85 | 409.95 | 391.35 | 399.65 | 400.51 | 0.85 | 7,090.06 | 97,419 | 4.63 | 57,943 | 4.58 | 2.32 | 0.06 |
| 26 | 11-Apr | 386.05 | 409.70 | 382.20 | 396.30 | 394.95 | 4.74 | 7,030.63 | 86,267 | 4.10 | 43,361 | 3.43 | 1.71 | 0.05 |
| 27 | 09-Apr | 391.60 | 391.60 | 373.20 | 378.35 | 378.66 | -3.42 | 6,712.18 | 46,492 | 2.21 | 24,145 | 1.91 | 0.91 | 0.03 |
| 28 | 08-Apr | 400.00 | 400.00 | 388.05 | 391.75 | 391.91 | 0.71 | 6,949.91 | 57,115 | 2.72 | 35,595 | 2.81 | 1.40 | 0.04 |
| 29 | 07-Apr | 405.00 | 405.00 | 374.75 | 389.00 | 389.23 | -6.00 | 6,901.00 | 279,629 | 13.30 | 217,320 | 17.17 | 8.46 | 0.24 |
| 30 | 04-Apr | 417.95 | 417.95 | 407.20 | 413.85 | 412.51 | -0.64 | 7,341.97 | 21,025 | 1.00 | 12,655 | 1.00 | 0.52 | 0.01 |
| 31 | 03-Apr | 407.95 | 420.50 | 405.95 | 416.50 | 413.36 | 1.10 | 7,388.99 | 30,149 | 1.43 | 16,088 | 1.27 | 0.67 | 0.02 |
| 32 | 02-Apr | 424.00 | 424.00 | 407.00 | 411.95 | 412.27 | -2.92 | 7,308.27 | 66,010 | 3.14 | 40,553 | 3.20 | 1.67 | 0.05 |
| 33 | 01-Apr | 423.55 | 434.95 | 413.00 | 424.35 | 421.44 | 0.08 | 7,528.25 | 58,670 | 2.79 | 27,335 | 2.16 | 1.15 | 0.03 |
| 34 | 28-Mar | 429.95 | 430.45 | 415.00 | 424.00 | 422.31 | -1.57 | 7,522.00 | 66,736 | 3.17 | 46,825 | 3.70 | 1.98 | 0.05 |
| 35 | 27-Mar | 418.75 | 436.65 | 408.75 | 430.75 | 421.28 | 2.87 | 7,641.79 | 276,403 | 13.15 | 208,487 | 16.47 | 8.78 | 0.23 |
| 36 | 26-Mar | 415.00 | 419.50 | 404.85 | 418.75 | 416.26 | 0.56 | 7,428.90 | 99,695 | 4.74 | 56,797 | 4.49 | 2.36 | 0.06 |
| 37 | 25-Mar | 420.00 | 424.95 | 406.00 | 416.40 | 416.82 | 0.25 | 7,387.21 | 41,872 | 1.99 | 25,327 | 2.00 | 1.06 | 0.03 |
| 38 | 24-Mar | 411.85 | 430.00 | 397.30 | 415.35 | 411.73 | 1.14 | 7,368.59 | 172,023 | 8.18 | 103,067 | 8.14 | 4.24 | 0.12 |
| 39 | 21-Mar | 401.60 | 412.70 | 400.35 | 410.65 | 408.21 | 0.35 | 7,285.20 | 74,388 | 3.54 | 46,806 | 3.70 | 1.91 | 0.05 |
| 40 | 20-Mar | 403.10 | 411.50 | 401.30 | 409.20 | 406.07 | -2.30 | 7,259.48 | 70,560 | 3.36 | 36,871 | 2.91 | 1.50 | 0.04 |
| 41 | 19-Mar | 413.00 | 420.00 | 409.00 | 418.85 | 415.93 | 2.27 | 7,430.68 | 73,914 | 3.52 | 53,335 | 4.21 | 2.22 | 0.06 |
| 42 | 18-Mar | 405.45 | 415.00 | 402.85 | 409.55 | 409.65 | 1.01 | 7,265.69 | 115,174 | 5.48 | 86,887 | 6.87 | 3.56 | 0.10 |
| 43 | 17-Mar | 405.35 | 409.00 | 393.00 | 405.45 | 399.22 | -0.02 | 7,192.95 | 127,887 | 6.08 | 91,905 | 7.26 | 3.67 | 0.10 |
| 44 | 13-Mar | 397.10 | 408.90 | 397.10 | 405.55 | 403.60 | -1.15 | 7,194.73 | 53,584 | 2.55 | 38,561 | 3.05 | 1.56 | 0.04 |
| 45 | 12-Mar | 398.00 | 413.00 | 397.35 | 410.25 | 404.92 | -1.91 | 7,278.11 | 224,913 | 10.70 | 143,756 | 11.36 | 5.82 | 0.16 |
| 46 | 11-Mar | 418.25 | 426.70 | 418.25 | 418.25 | 418.31 | -5.00 | 7,420.03 | 123,985 | 5.90 | 110,776 | 8.75 | 4.63 | 0.12 |
| 47 | 10-Mar | 421.00 | 440.25 | 417.10 | 440.25 | 427.15 | 5.00 | 7,810.33 | 58,030 | 2.76 | 33,336 | 2.63 | 1.42 | 0.04 |
| 48 | 07-Mar | 411.00 | 425.25 | 410.00 | 419.30 | 418.75 | 0.79 | 7,438.66 | 110,170 | 5.24 | 64,638 | 5.11 | 2.71 | 0.07 |
| 49 | 06-Mar | 411.00 | 422.80 | 411.00 | 416.00 | 417.31 | 0.33 | 7,380.00 | 51,798 | 2.46 | 28,992 | 2.29 | 1.21 | 0.03 |
| 50 | 05-Mar | 405.00 | 426.95 | 405.00 | 414.65 | 415.49 | 0.08 | 7,356.17 | 75,291 | 3.58 | 44,415 | 3.51 | 1.85 | 0.05 |
| 51 | 04-Mar | 401.00 | 416.65 | 401.00 | 414.30 | 410.31 | 1.40 | 7,349.96 | 29,120 | 1.38 | 14,387 | 1.14 | 0.59 | 0.02 |
| 52 | 03-Mar | 419.00 | 421.10 | 405.00 | 408.60 | 410.58 | -3.34 | 7,248.84 | 64,653 | 3.07 | 42,824 | 3.38 | 1.76 | 0.05 |
| 53 | 28-Feb | 414.00 | 430.70 | 406.20 | 422.70 | 418.75 | 1.23 | 7,498.98 | 59,771 | 2.84 | 32,889 | 2.60 | 1.38 | 0.04 |
| 54 | 27-Feb | 423.00 | 423.00 | 405.15 | 417.55 | 413.25 | -1.49 | 7,407.62 | 58,959 | 2.80 | 35,457 | 2.80 | 1.47 | 0.04 |
| 55 | 25-Feb | 423.00 | 426.75 | 416.00 | 423.85 | 424.04 | -0.01 | 7,519.38 | 38,307 | 1.82 | 28,827 | 2.28 | 1.22 | 0.03 |
| 56 | 24-Feb | 419.00 | 430.20 | 410.10 | 423.90 | 425.49 | 0.74 | 7,520.27 | 113,032 | 5.38 | 77,133 | 6.09 | 3.28 | 0.09 |
| 57 | 21-Feb | 429.90 | 435.00 | 416.20 | 420.80 | 424.27 | -1.31 | 7,465.27 | 43,570 | 2.07 | 20,314 | 1.61 | 0.86 | 0.02 |
| 58 | 20-Feb | 416.80 | 432.60 | 405.30 | 426.40 | 424.94 | 1.25 | 7,564.62 | 96,703 | 4.60 | 57,221 | 4.52 | 2.43 | 0.06 |
| 59 | 19-Feb | 408.00 | 438.80 | 406.30 | 421.15 | 426.22 | -1.01 | 7,471.48 | 113,625 | 5.40 | 54,323 | 4.29 | 2.32 | 0.06 |
| 60 | 18-Feb | 433.05 | 447.00 | 425.45 | 425.45 | 427.97 | -4.99 | 7,547.77 | 82,055 | 3.90 | 59,467 | 4.70 | 2.55 | 0.07 |
| 61 | 17-Feb | 458.00 | 459.95 | 441.80 | 447.80 | 446.63 | -3.71 | 7,944.27 | 55,270 | 2.63 | 27,264 | 2.15 | 1.22 | 0.03 |
| 62 | 14-Feb | 485.90 | 485.90 | 460.25 | 465.05 | 464.92 | -1.04 | 8,250.30 | 62,595 | 2.98 | 47,523 | 3.75 | 2.21 | 0.05 |
| 63 | 13-Feb | 473.15 | 484.35 | 465.25 | 469.95 | 472.60 | -2.18 | 8,337.23 | 60,146 | 2.86 | 32,316 | 2.55 | 1.53 | 0.04 |
| 64 | 12-Feb | 463.85 | 510.95 | 463.85 | 480.40 | 479.66 | -1.61 | 8,522.62 | 261,078 | 12.42 | 160,631 | 12.69 | 7.70 | 0.18 |
| 65 | 11-Feb | 519.00 | 520.00 | 488.25 | 488.25 | 496.44 | -5.00 | 8,661.88 | 48,130 | 2.29 | 29,632 | 2.34 | 1.47 | 0.03 |
| 66 | 10-Feb | 513.95 | 513.95 | 513.95 | 513.95 | 513.95 | 4.99 | 9,117.82 | 404,147 | 19.22 | 262,857 | 20.77 | 13.51 | 0.30 |
| 67 | 07-Feb | 489.50 | 489.50 | 489.50 | 489.50 | 489.50 | 5.00 | 8,684.06 | 43,096 | 2.05 | 43,096 | 3.41 | 2.11 | 0.05 |