| Macro-sector: Services | Band: 10 | High52 Price: 1,457.95 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 08-Jul-2024 | Bumper: 591.9; Drift%: 21.09 |
| Industry: Engineering Services | Face Value: 10 | Low52 Price: 495.0 | Barrier: -; Drift%: - |
| Basic Industry: Dredging | Total Equity: 28,000,000 | Low52 Date: 07-Apr-2025 | SHP: 73.47 / 0.45 / 6.6 / 19.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 878.0 / 495.65 | Month: 603.65 / 495.65 | Week: 744.8 / 581.0 | Day: 795.0 / 730.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 751.00 | 795.00 | 730.00 | 750.05 | 767.41 | 10.64 | 2,100.14 | 4,856,756 | 206.10 | 369,374 | 41.31 | 28.35 | 6.80 |
| 2 | 20-May | 699.00 | 705.00 | 671.65 | 677.90 | 688.16 | -2.64 | 1,898.12 | 174,199 | 7.39 | 89,129 | 9.97 | 6.13 | 1.64 |
| 3 | 19-May | 715.70 | 723.00 | 693.00 | 696.25 | 706.66 | -1.94 | 1,949.50 | 194,496 | 8.25 | 76,775 | 8.59 | 5.43 | 1.41 |
| 4 | 16-May | 685.00 | 744.80 | 685.00 | 710.00 | 717.06 | 4.00 | 1,988.00 | 586,707 | 24.90 | 137,675 | 15.40 | 9.87 | 2.53 |
| 5 | 15-May | 686.00 | 706.30 | 677.55 | 682.70 | 692.39 | -1.35 | 1,911.56 | 234,172 | 9.94 | 79,380 | 8.88 | 5.50 | 1.46 |
| 6 | 14-May | 616.15 | 720.00 | 616.15 | 692.05 | 685.78 | 12.74 | 1,937.74 | 878,449 | 37.28 | 165,402 | 18.50 | 11.34 | 3.04 |
| 7 | 13-May | 602.00 | 630.10 | 591.90 | 613.85 | 614.67 | 3.38 | 1,718.78 | 97,963 | 4.16 | 36,520 | 4.08 | 2.24 | 0.67 |
| 8 | 12-May | 581.00 | 599.50 | 581.00 | 593.80 | 592.69 | 5.34 | 1,662.64 | 60,954 | 2.59 | 31,492 | 3.52 | 1.87 | 0.58 |
| 9 | 09-May | 553.00 | 565.00 | 550.50 | 563.70 | 558.34 | -0.85 | 1,578.36 | 43,839 | 1.86 | 17,162 | 1.92 | 0.96 | 0.32 |
| 10 | 08-May | 578.40 | 603.80 | 564.50 | 568.55 | 584.68 | -0.55 | 1,591.94 | 125,281 | 5.32 | 41,346 | 4.62 | 2.42 | 0.76 |
| 11 | 07-May | 551.00 | 574.00 | 548.50 | 571.70 | 561.17 | 1.93 | 1,600.76 | 61,326 | 2.60 | 24,190 | 2.71 | 1.36 | 0.45 |
| 12 | 06-May | 589.90 | 593.15 | 557.95 | 560.90 | 570.05 | -4.49 | 1,570.52 | 41,408 | 1.76 | 22,481 | 2.51 | 1.28 | 0.41 |
| 13 | 05-May | 572.10 | 590.95 | 570.00 | 587.25 | 583.56 | 2.50 | 1,644.30 | 52,184 | 2.21 | 24,128 | 2.70 | 1.41 | 0.44 |
| 14 | 02-May | 580.50 | 584.10 | 570.00 | 572.95 | 575.92 | -0.68 | 1,604.26 | 36,875 | 1.56 | 16,074 | 1.80 | 0.93 | 0.30 |
| 15 | 30-Apr | 585.10 | 592.55 | 572.25 | 576.90 | 581.63 | -2.29 | 1,615.32 | 45,144 | 1.92 | 19,131 | 2.14 | 1.11 | 0.35 |
| 16 | 29-Apr | 585.90 | 606.40 | 585.90 | 590.45 | 594.75 | 1.21 | 1,653.26 | 84,196 | 3.57 | 31,269 | 3.50 | 1.86 | 0.58 |
| 17 | 28-Apr | 584.00 | 603.15 | 578.45 | 583.40 | 590.23 | -0.09 | 1,633.52 | 104,603 | 4.44 | 44,950 | 5.03 | 2.65 | 0.83 |
| 18 | 25-Apr | 615.70 | 619.85 | 572.85 | 583.95 | 588.11 | -5.09 | 1,635.06 | 145,648 | 6.18 | 58,425 | 6.53 | 3.44 | 1.08 |
| 19 | 24-Apr | 604.95 | 640.85 | 603.10 | 615.25 | 626.97 | 2.23 | 1,722.70 | 251,666 | 10.68 | 76,199 | 8.52 | 4.78 | 1.40 |
| 20 | 23-Apr | 618.80 | 618.80 | 595.00 | 601.80 | 604.76 | -2.02 | 1,685.04 | 70,683 | 3.00 | 29,514 | 3.30 | 1.78 | 0.54 |
| 21 | 22-Apr | 613.50 | 622.60 | 606.05 | 614.20 | 615.80 | 0.47 | 1,719.76 | 78,078 | 3.31 | 21,355 | 2.39 | 1.32 | 0.39 |
| 22 | 21-Apr | 603.00 | 619.00 | 596.75 | 611.35 | 609.35 | 1.23 | 1,711.78 | 57,985 | 2.46 | 21,862 | 2.44 | 1.33 | 0.40 |
| 23 | 17-Apr | 618.65 | 626.65 | 591.15 | 603.95 | 607.28 | -1.46 | 1,691.06 | 214,029 | 9.08 | 66,492 | 7.44 | 4.04 | 1.22 |
| 24 | 16-Apr | 580.00 | 644.40 | 578.00 | 612.90 | 616.89 | 6.91 | 1,716.12 | 529,840 | 22.48 | 156,070 | 17.45 | 9.63 | 2.87 |
| 25 | 15-Apr | 582.50 | 593.90 | 570.00 | 573.30 | 576.44 | -0.46 | 1,605.24 | 145,060 | 6.16 | 89,556 | 10.02 | 5.16 | 1.63 |
| 26 | 11-Apr | 531.40 | 585.00 | 531.00 | 575.95 | 567.60 | 10.61 | 1,612.66 | 143,500 | 6.09 | 48,654 | 5.44 | 2.76 | 0.88 |
| 27 | 09-Apr | 530.00 | 530.00 | 518.00 | 520.70 | 522.06 | -1.62 | 1,457.96 | 23,564 | 1.00 | 8,941 | 1.00 | 0.47 | 0.16 |
| 28 | 08-Apr | 535.00 | 535.00 | 515.00 | 529.25 | 525.60 | 3.82 | 1,481.90 | 38,052 | 1.61 | 13,644 | 1.53 | 0.72 | 0.25 |
| 29 | 07-Apr | 502.20 | 523.95 | 495.00 | 509.80 | 508.53 | -6.26 | 1,427.44 | 82,094 | 3.48 | 33,566 | 3.75 | 1.71 | 0.61 |
| 30 | 04-Apr | 577.00 | 577.00 | 536.30 | 543.85 | 552.02 | -5.79 | 1,522.78 | 90,718 | 3.85 | 47,320 | 5.29 | 2.61 | 0.86 |
| 31 | 03-Apr | 574.85 | 589.45 | 570.40 | 577.25 | 578.43 | -0.22 | 1,616.30 | 56,258 | 2.39 | 25,580 | 2.86 | 1.48 | 0.46 |
| 32 | 02-Apr | 580.15 | 587.50 | 566.40 | 578.50 | 576.69 | -0.28 | 1,619.80 | 49,254 | 2.09 | 24,964 | 2.79 | 1.44 | 0.45 |
| 33 | 01-Apr | 538.00 | 594.00 | 538.00 | 580.15 | 572.17 | 6.22 | 1,624.42 | 94,343 | 4.00 | 45,161 | 5.05 | 2.58 | 0.82 |
| 34 | 28-Mar | 553.30 | 575.00 | 535.90 | 546.20 | 559.44 | -1.03 | 1,529.36 | 113,598 | 4.82 | 61,140 | 6.84 | 3.42 | 1.11 |
| 35 | 27-Mar | 535.50 | 569.80 | 535.50 | 551.90 | 551.49 | 2.64 | 1,545.32 | 172,852 | 7.34 | 91,411 | 10.22 | 5.04 | 1.66 |
| 36 | 26-Mar | 552.50 | 574.95 | 534.35 | 537.70 | 552.22 | -2.48 | 1,505.56 | 124,710 | 5.29 | 58,736 | 6.57 | 3.24 | 1.07 |
| 37 | 25-Mar | 576.05 | 580.00 | 548.95 | 551.35 | 559.45 | -3.79 | 1,543.78 | 95,107 | 4.04 | 57,362 | 6.41 | 3.21 | 1.04 |
| 38 | 24-Mar | 584.60 | 603.65 | 570.00 | 573.05 | 585.46 | -1.20 | 1,604.54 | 122,425 | 5.20 | 64,122 | 7.17 | 3.75 | 1.16 |
| 39 | 21-Mar | 562.05 | 600.05 | 562.05 | 580.00 | 582.76 | 2.24 | 1,624.00 | 190,320 | 8.08 | 114,504 | 12.81 | 6.67 | 2.08 |
| 40 | 20-Mar | 569.40 | 582.05 | 556.00 | 567.30 | 568.87 | -0.35 | 1,588.44 | 106,138 | 4.50 | 52,331 | 5.85 | 2.98 | 0.95 |
| 41 | 19-Mar | 546.00 | 588.85 | 546.00 | 569.30 | 566.88 | 4.45 | 1,594.04 | 121,079 | 5.14 | 66,147 | 7.40 | 3.75 | 1.20 |
| 42 | 18-Mar | 529.00 | 555.10 | 527.20 | 545.05 | 546.54 | 3.98 | 1,526.14 | 67,041 | 2.84 | 37,662 | 4.21 | 2.06 | 0.68 |
| 43 | 17-Mar | 547.00 | 558.95 | 522.00 | 524.20 | 535.50 | -4.64 | 1,467.76 | 66,558 | 2.82 | 40,690 | 4.55 | 2.18 | 0.74 |
| 44 | 13-Mar | 530.00 | 557.00 | 530.00 | 549.70 | 548.31 | 4.33 | 1,539.16 | 110,267 | 4.68 | 43,743 | 4.89 | 2.40 | 0.79 |
| 45 | 12-Mar | 539.95 | 542.85 | 521.75 | 526.90 | 526.62 | -0.92 | 1,475.32 | 59,542 | 2.53 | 42,520 | 4.76 | 2.24 | 0.77 |
| 46 | 11-Mar | 533.00 | 537.55 | 524.95 | 531.80 | 530.84 | -1.58 | 1,489.04 | 39,114 | 1.66 | 20,502 | 2.29 | 1.09 | 0.37 |
| 47 | 10-Mar | 553.35 | 567.30 | 534.95 | 540.35 | 544.09 | -2.50 | 1,512.98 | 39,860 | 1.69 | 25,685 | 2.87 | 1.40 | 0.47 |
| 48 | 07-Mar | 561.65 | 574.00 | 551.05 | 554.20 | 561.86 | -1.33 | 1,551.76 | 54,508 | 2.31 | 32,269 | 3.61 | 1.81 | 0.59 |
| 49 | 06-Mar | 563.00 | 575.00 | 557.60 | 561.65 | 566.69 | 0.04 | 1,572.62 | 33,297 | 1.41 | 15,732 | 1.76 | 0.89 | 0.29 |
| 50 | 05-Mar | 529.20 | 567.00 | 529.20 | 561.40 | 556.70 | 4.51 | 1,571.92 | 60,668 | 2.57 | 32,215 | 3.60 | 1.79 | 0.58 |
| 51 | 04-Mar | 515.00 | 552.35 | 511.05 | 537.15 | 538.59 | 3.51 | 1,504.02 | 62,022 | 2.63 | 34,150 | 3.82 | 1.84 | 0.62 |
| 52 | 03-Mar | 522.45 | 532.00 | 495.65 | 518.95 | 511.76 | 0.82 | 1,453.06 | 78,859 | 3.35 | 42,218 | 4.72 | 2.16 | 0.77 |
| 53 | 28-Feb | 548.00 | 549.05 | 500.00 | 514.75 | 524.50 | -5.79 | 1,441.30 | 52,968 | 2.25 | 28,779 | 3.22 | 1.51 | 0.52 |
| 54 | 27-Feb | 564.90 | 569.20 | 544.05 | 546.40 | 551.77 | -2.71 | 1,529.92 | 24,233 | 1.03 | 14,636 | 1.64 | 0.81 | 0.27 |
| 55 | 25-Feb | 568.05 | 574.45 | 561.00 | 561.60 | 566.65 | -0.65 | 1,572.48 | 28,206 | 1.20 | 19,748 | 2.21 | 1.12 | 0.36 |
| 56 | 24-Feb | 579.90 | 580.00 | 561.10 | 565.25 | 569.65 | -3.41 | 1,582.70 | 25,515 | 1.08 | 12,258 | 1.37 | 0.70 | 0.22 |
| 57 | 21-Feb | 592.75 | 617.85 | 579.70 | 585.20 | 589.79 | -1.87 | 1,638.56 | 53,453 | 2.27 | 31,464 | 3.52 | 1.86 | 0.57 |
| 58 | 20-Feb | 585.00 | 619.00 | 580.00 | 596.35 | 599.40 | 3.06 | 1,669.78 | 84,188 | 3.57 | 51,444 | 5.75 | 3.08 | 0.93 |
| 59 | 19-Feb | 576.00 | 603.00 | 571.10 | 578.65 | 587.30 | 0.16 | 1,620.22 | 70,153 | 2.98 | 45,465 | 5.08 | 2.67 | 0.83 |
| 60 | 18-Feb | 594.70 | 599.30 | 559.90 | 577.75 | 572.88 | -3.10 | 1,617.70 | 48,506 | 2.06 | 32,603 | 3.65 | 1.87 | 0.59 |
| 61 | 17-Feb | 606.65 | 609.30 | 578.00 | 596.25 | 591.45 | -1.71 | 1,669.50 | 35,994 | 1.53 | 15,434 | 1.73 | 0.91 | 0.28 |
| 62 | 14-Feb | 644.00 | 652.65 | 596.95 | 606.65 | 611.52 | -5.69 | 1,698.62 | 60,730 | 2.58 | 37,115 | 4.15 | 2.27 | 0.67 |
| 63 | 13-Feb | 640.00 | 661.10 | 640.00 | 643.25 | 650.80 | -0.10 | 1,801.10 | 13,509 | 0.57 | 6,010 | 0.67 | 0.39 | 0.11 |
| 64 | 12-Feb | 639.00 | 661.70 | 621.00 | 643.90 | 641.35 | -0.13 | 1,802.92 | 63,320 | 2.69 | 30,939 | 3.46 | 1.98 | 0.56 |
| 65 | 11-Feb | 671.30 | 680.35 | 639.00 | 644.75 | 651.70 | -4.95 | 1,805.30 | 35,261 | 1.50 | 18,103 | 2.02 | 1.18 | 0.33 |
| 66 | 10-Feb | 704.50 | 717.00 | 671.00 | 678.30 | 691.70 | -3.44 | 1,899.24 | 24,931 | 1.06 | 11,054 | 1.24 | 0.76 | 0.20 |
| 67 | 07-Feb | 716.00 | 716.00 | 700.00 | 702.50 | 706.13 | -1.39 | 1,967.00 | 17,362 | 0.74 | 8,913 | 1.00 | 0.63 | 0.16 |
Similar Stocks: DREDGECORP KMEW