| Macro-sector: Services | Band: 10 | High52 Price: 1,245.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 30-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Engineering Services | Face Value: 10; VWAP21: | Low52 Price: 495.0 | Barrier: 837.8; Drift%: 0.11 |
| Basic Industry: Dredging | Total Equity: 28,000,000 | Low52 Date: 07-Apr-2025 | SHP: 73.47 / 0.51 / 8.15 / 17.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 878.0 / 495.65 | Month: 1,070.5 / 847.1 | Week: 982.4 / 906.1 | Day: 858.8 / 835.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 855.05 | 858.80 | 835.00 | 838.75 | 846.61 | -1.82 | 2,348.50 | 100,868 | 1.39 | 39,352 | 2.02 | 3.33 | 79 |
| 2 | 06-Apr | 849.90 | 865.00 | 825.00 | 854.30 | 844.96 | 1.16 | 2,392.04 | 134,069 | 1.85 | 30,466 | 1.56 | 2.57 | 61 |
| 3 | 02-Apr | 805.00 | 852.00 | 794.00 | 844.50 | 822.49 | 1.83 | 2,364.60 | 129,078 | 1.78 | 38,507 | 1.97 | 3.17 | 77 |
| 4 | 01-Apr | 816.55 | 837.80 | 794.15 | 829.35 | 821.58 | 7.91 | 2,322.18 | 148,978 | 2.06 | 36,064 | 1.85 | 2.96 | 72 |
| 5 | 30-Mar | 800.00 | 832.00 | 758.60 | 768.55 | 790.75 | -5.71 | 2,151.94 | 235,997 | 3.26 | 102,061 | 5.23 | 8.07 | 205 |
| 6 | 27-Mar | 854.05 | 855.90 | 808.05 | 815.05 | 829.11 | -4.76 | 2,282.14 | 141,304 | 1.95 | 66,884 | 3.43 | 5.55 | 134 |
| 7 | 25-Mar | 868.00 | 881.95 | 850.00 | 855.80 | 866.05 | -0.37 | 2,396.24 | 143,672 | 1.98 | 52,623 | 2.70 | 4.56 | 106 |
| 8 | 24-Mar | 846.00 | 873.25 | 819.90 | 859.00 | 847.67 | 4.06 | 2,405.00 | 202,273 | 2.79 | 38,138 | 1.95 | 3.23 | 77 |
| 9 | 23-Mar | 870.05 | 870.05 | 817.00 | 825.50 | 834.68 | -6.00 | 2,311.40 | 139,554 | 1.93 | 53,395 | 2.74 | 4.46 | 107 |
| 10 | 20-Mar | 870.90 | 897.00 | 870.90 | 878.15 | 884.59 | 1.12 | 2,458.82 | 109,262 | 1.51 | 39,296 | 2.01 | 3.48 | 79 |
| 11 | 19-Mar | 895.00 | 902.05 | 865.00 | 868.45 | 883.10 | -4.62 | 2,431.66 | 82,870 | 1.14 | 28,296 | 1.45 | 2.50 | 57 |
| 12 | 18-Mar | 872.00 | 918.80 | 872.00 | 910.50 | 901.24 | 4.42 | 2,549.40 | 213,386 | 2.94 | 52,072 | 2.67 | 4.69 | 105 |
| 13 | 17-Mar | 900.90 | 909.50 | 867.00 | 871.95 | 886.57 | -2.36 | 2,441.46 | 182,198 | 2.51 | 48,861 | 2.50 | 4.33 | 98 |
| 14 | 16-Mar | 881.75 | 904.00 | 837.50 | 893.05 | 870.56 | 1.22 | 2,500.54 | 295,380 | 4.08 | 78,346 | 4.01 | 6.82 | 157 |
| 15 | 13-Mar | 944.00 | 945.50 | 872.75 | 882.30 | 903.57 | -6.89 | 2,470.44 | 221,383 | 3.05 | 84,899 | 4.35 | 7.67 | 171 |
| 16 | 12-Mar | 962.20 | 963.20 | 936.55 | 947.60 | 946.25 | -1.52 | 2,653.28 | 139,161 | 1.92 | 31,013 | 1.59 | 2.93 | 62 |
| 17 | 11-Mar | 963.90 | 1,035.00 | 955.20 | 962.20 | 997.08 | 0.21 | 2,694.16 | 409,701 | 5.65 | 63,182 | 3.24 | 6.30 | 127 |
| 18 | 10-Mar | 969.00 | 969.00 | 950.85 | 960.15 | 959.83 | 1.62 | 2,688.42 | 72,473 | 1.00 | 19,513 | 1.00 | 1.87 | 39 |
| 19 | 09-Mar | 958.00 | 971.00 | 933.10 | 944.80 | 945.74 | -3.17 | 2,645.44 | 126,249 | 1.74 | 29,913 | 1.53 | 2.83 | 60 |
| 20 | 06-Mar | 965.00 | 995.15 | 965.00 | 975.75 | 981.52 | 0.85 | 2,732.10 | 199,650 | 2.75 | 40,155 | 2.06 | 3.94 | 81 |
| 21 | 05-Mar | 986.00 | 995.00 | 951.95 | 967.55 | 968.30 | -0.59 | 2,709.14 | 363,871 | 5.02 | 57,620 | 2.95 | 5.58 | 116 |
| 22 | 04-Mar | 967.00 | 1,015.00 | 953.10 | 973.30 | 981.27 | -0.27 | 2,725.24 | 615,993 | 8.50 | 60,509 | 3.10 | 5.94 | 122 |
| 23 | 02-Mar | 939.30 | 1,050.00 | 925.05 | 975.90 | 1,000.77 | 2.60 | 2,732.52 | 2,780,602 | 38.37 | 267,844 | 13.73 | 26.81 | 538 |
| 24 | 27-Feb | 945.80 | 982.40 | 945.80 | 951.20 | 965.43 | -1.74 | 2,663.36 | 136,560 | 1.88 | 29,346 | 1.50 | 2.83 | 59 |
| 25 | 26-Feb | 931.90 | 972.80 | 931.00 | 968.00 | 957.23 | 3.91 | 2,710.00 | 162,351 | 2.24 | 47,091 | 2.41 | 4.51 | 95 |
| 26 | 25-Feb | 922.90 | 975.50 | 912.00 | 931.60 | 943.46 | 1.36 | 2,608.48 | 303,036 | 4.18 | 66,800 | 3.42 | 6.30 | 134 |
| 27 | 24-Feb | 933.90 | 947.60 | 906.10 | 919.10 | 923.50 | -1.51 | 2,573.48 | 122,948 | 1.70 | 38,336 | 1.96 | 3.54 | 77 |
| 28 | 23-Feb | 960.00 | 973.10 | 925.00 | 933.20 | 942.33 | -2.50 | 2,612.96 | 146,640 | 2.02 | 58,190 | 2.98 | 5.48 | 117 |
| 29 | 20-Feb | 952.30 | 979.00 | 952.30 | 957.10 | 964.35 | -0.87 | 2,679.88 | 122,293 | 1.69 | 29,037 | 1.49 | 2.80 | 58 |
| 30 | 19-Feb | 995.00 | 1,004.00 | 955.10 | 965.50 | 977.03 | -3.14 | 2,703.40 | 122,455 | 1.69 | 45,237 | 2.32 | 4.42 | 91 |
| 31 | 18-Feb | 997.80 | 1,012.90 | 970.00 | 996.80 | 992.20 | 0.75 | 2,791.04 | 152,751 | 2.11 | 33,651 | 1.72 | 3.34 | 68 |
| 32 | 17-Feb | 973.00 | 1,004.90 | 963.30 | 989.40 | 988.32 | 2.37 | 2,770.32 | 149,482 | 2.06 | 34,435 | 1.76 | 3.40 | 69 |
| 33 | 16-Feb | 955.00 | 972.50 | 948.00 | 966.50 | 962.20 | -0.03 | 2,706.20 | 110,366 | 1.52 | 34,763 | 1.78 | 3.34 | 70 |
| 34 | 13-Feb | 1,002.80 | 1,015.00 | 962.00 | 966.80 | 982.41 | -4.18 | 2,707.04 | 168,622 | 2.33 | 63,149 | 3.24 | 6.20 | 127 |
| 35 | 12-Feb | 1,017.80 | 1,038.00 | 1,004.10 | 1,009.00 | 1,018.98 | -0.65 | 2,825.00 | 186,449 | 2.57 | 39,816 | 2.04 | 4.06 | 80 |
| 36 | 11-Feb | 1,033.10 | 1,040.90 | 1,008.00 | 1,015.60 | 1,020.73 | -0.84 | 2,843.68 | 207,205 | 2.86 | 50,923 | 2.61 | 5.20 | 102 |
| 37 | 10-Feb | 1,053.00 | 1,061.60 | 1,020.40 | 1,024.20 | 1,039.24 | -1.72 | 2,867.76 | 189,682 | 2.62 | 56,977 | 2.92 | 5.92 | 114 |
| 38 | 09-Feb | 1,000.00 | 1,051.40 | 990.00 | 1,042.10 | 1,026.12 | 5.60 | 2,917.88 | 296,467 | 4.09 | 73,590 | 3.77 | 7.55 | 148 |
| 39 | 06-Feb | 982.00 | 1,001.00 | 965.20 | 986.80 | 982.37 | -2.08 | 2,763.04 | 375,965 | 5.19 | 79,723 | 4.09 | 7.83 | 145 |
| 40 | 05-Feb | 1,120.90 | 1,146.90 | 987.40 | 1,007.80 | 1,042.84 | -9.53 | 2,821.84 | 840,949 | 11.60 | 161,528 | 8.28 | 16.84 | 293 |
| 41 | 04-Feb | 1,110.00 | 1,129.00 | 1,086.80 | 1,113.90 | 1,107.37 | 0.13 | 3,118.92 | 266,311 | 3.67 | 78,750 | 4.04 | 8.72 | 143 |
| 42 | 03-Feb | 1,135.00 | 1,135.00 | 1,093.10 | 1,112.40 | 1,111.14 | 2.90 | 3,114.72 | 304,418 | 4.20 | 57,004 | 2.92 | 6.33 | 103 |
| 43 | 02-Feb | 1,069.50 | 1,094.00 | 1,036.50 | 1,081.00 | 1,067.84 | 1.14 | 3,026.00 | 661,442 | 9.13 | 65,137 | 3.34 | 6.96 | 118 |
| 44 | 01-Feb | 1,130.30 | 1,230.00 | 1,051.00 | 1,068.80 | 1,153.99 | -5.06 | 2,992.64 | 1,311,585 | 18.10 | 130,258 | 6.68 | 15.03 | 236 |
| 45 | 30-Jan | 1,135.00 | 1,245.00 | 1,087.45 | 1,125.75 | 1,169.46 | -3.57 | 3,152.10 | 1,645,530 | 22.71 | 191,855 | 9.83 | 22.44 | 348 |
| 46 | 29-Jan | 1,012.00 | 1,188.90 | 991.20 | 1,167.45 | 1,137.21 | 16.66 | 3,268.86 | 3,753,152 | 51.79 | 336,260 | 17.23 | 38.24 | 610 |
| 47 | 28-Jan | 964.15 | 1,010.00 | 957.60 | 1,000.70 | 981.64 | 5.14 | 2,801.96 | 272,024 | 3.75 | 63,687 | 3.26 | 6.25 | 116 |
| 48 | 27-Jan | 954.00 | 987.90 | 923.55 | 951.75 | 955.16 | 0.42 | 2,664.90 | 437,292 | 6.03 | 70,434 | 3.61 | 6.73 | 128 |
| 49 | 23-Jan | 1,018.00 | 1,022.00 | 942.20 | 947.80 | 970.62 | -5.97 | 2,653.84 | 275,745 | 3.80 | 97,850 | 5.01 | 9.50 | 177 |
| 50 | 22-Jan | 999.00 | 1,045.00 | 991.45 | 1,007.95 | 1,019.04 | 2.83 | 2,822.26 | 419,088 | 5.78 | 100,179 | 5.13 | 10.21 | 182 |
| 51 | 21-Jan | 1,019.45 | 1,030.25 | 972.10 | 980.20 | 1,005.23 | -3.85 | 2,744.56 | 524,755 | 7.24 | 109,321 | 5.60 | 10.99 | 198 |
| 52 | 20-Jan | 1,061.00 | 1,100.00 | 1,010.00 | 1,019.45 | 1,060.75 | -4.09 | 2,854.46 | 648,627 | 8.95 | 118,228 | 6.06 | 12.54 | 214 |
| 53 | 19-Jan | 1,115.05 | 1,133.55 | 1,054.50 | 1,062.95 | 1,093.93 | -5.77 | 2,976.26 | 391,359 | 5.40 | 136,073 | 6.97 | 14.89 | 247 |
| 54 | 16-Jan | 1,123.00 | 1,154.00 | 1,088.00 | 1,128.05 | 1,127.56 | -0.19 | 3,158.54 | 595,660 | 8.22 | 112,720 | 5.78 | 12.71 | 204 |
| 55 | 14-Jan | 1,100.00 | 1,159.00 | 1,090.20 | 1,130.25 | 1,131.98 | 2.29 | 3,164.70 | 1,697,758 | 23.43 | 214,219 | 10.98 | 24.25 | 389 |
| 56 | 13-Jan | 1,028.05 | 1,116.00 | 1,018.60 | 1,105.00 | 1,084.30 | 6.64 | 3,094.00 | 2,672,878 | 36.88 | 320,383 | 16.42 | 34.74 | 581 |
| 57 | 12-Jan | 962.50 | 1,055.00 | 943.25 | 1,036.15 | 1,016.41 | 8.07 | 2,901.22 | 1,824,268 | 25.17 | 227,674 | 11.67 | 23.14 | 413 |
| 58 | 09-Jan | 995.70 | 1,006.75 | 950.00 | 958.75 | 972.44 | -3.53 | 2,684.50 | 773,785 | 10.68 | 125,679 | 6.44 | 12.22 | 228 |
| 59 | 08-Jan | 923.40 | 1,040.00 | 915.55 | 993.85 | 998.76 | 8.16 | 2,782.78 | 3,224,888 | 44.50 | 269,730 | 13.82 | 26.94 | 489 |
| 60 | 07-Jan | 930.95 | 938.00 | 892.50 | 918.90 | 915.30 | -1.58 | 2,572.92 | 333,805 | 4.61 | 95,875 | 4.91 | 8.78 | 174 |
| 61 | 06-Jan | 977.00 | 978.00 | 930.00 | 933.65 | 950.77 | -3.93 | 2,614.22 | 174,081 | 2.40 | 74,218 | 3.80 | 7.06 | 135 |
| 62 | 05-Jan | 967.00 | 980.95 | 943.00 | 971.85 | 962.43 | 0.82 | 2,721.18 | 232,757 | 3.21 | 66,387 | 3.40 | 6.39 | 120 |
| 63 | 02-Jan | 1,005.00 | 1,016.50 | 960.40 | 963.95 | 981.96 | -3.34 | 2,699.06 | 229,349 | 3.16 | 94,217 | 4.83 | 9.25 | 171 |
| 64 | 01-Jan | 1,014.90 | 1,053.60 | 991.00 | 997.30 | 1,029.88 | -0.03 | 2,792.44 | 754,582 | 10.41 | 121,053 | 6.20 | 12.47 | 220 |
| 65 | 31-Dec | 1,020.00 | 1,020.00 | 982.30 | 997.55 | 1,002.93 | -0.76 | 2,793.14 | 189,919 | 2.62 | 61,535 | 3.15 | 6.17 | 112 |
| 66 | 30-Dec | 984.80 | 1,010.00 | 971.05 | 1,005.20 | 994.72 | 2.95 | 2,814.56 | 213,641 | 2.95 | 65,854 | 3.37 | 6.55 | 119 |
| 67 | 29-Dec | 1,012.90 | 1,032.95 | 936.10 | 976.40 | 985.07 | -3.31 | 2,733.92 | 693,697 | 9.57 | 141,537 | 7.25 | 13.94 | 257 |
Similar Stocks: DREDGECORP KMEW