| Macro-sector: Services | Band: 20 | High52 Price: 593.7 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 17-Sep-2024 | Bumper: 310.35; Drift%: -4.37 |
| Industry: Transport Services | Face Value: 2; VWAP21: | Low52 Price: 165.0 | Barrier: -; Drift%: - |
| Basic Industry: Road Transport | Total Equity: 60,000,000 | Low52 Date: 07-Apr-2025 | SHP: 67.75 / 6.27 / 11.27 / 14.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 303.93 / 167.11 | Month: 300.0 / 183.11 | Week: 323.9 / 299.0 | Day: 324.5 / 292.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 294.50 | 324.50 | 292.50 | 297.35 | 312.28 | 1.45 | 1,784.10 | 1,757,590 | 42.82 | 325,392 | 19.19 | 10.16 | 369 |
| 2 | 10-Jul | 297.90 | 306.45 | 289.20 | 293.10 | 298.13 | -1.38 | 1,758.60 | 109,247 | 2.66 | 40,440 | 2.39 | 1.21 | 46 |
| 3 | 09-Jul | 299.00 | 303.50 | 295.00 | 297.20 | 299.35 | 0.12 | 1,783.20 | 52,491 | 1.28 | 19,770 | 1.17 | 0.59 | 22 |
| 4 | 08-Jul | 296.05 | 303.90 | 293.00 | 296.85 | 297.04 | -0.39 | 1,781.10 | 62,760 | 1.53 | 22,740 | 1.34 | 0.68 | 26 |
| 5 | 07-Jul | 301.00 | 306.55 | 296.00 | 298.00 | 300.70 | -1.06 | 1,788.00 | 70,187 | 1.71 | 27,689 | 1.63 | 0.83 | 31 |
| 6 | 04-Jul | 305.00 | 307.75 | 299.00 | 301.20 | 303.13 | -1.47 | 1,807.20 | 93,309 | 2.27 | 39,262 | 2.32 | 1.19 | 44 |
| 7 | 03-Jul | 307.10 | 311.15 | 304.10 | 305.70 | 307.39 | -0.36 | 1,834.20 | 80,846 | 1.97 | 26,860 | 1.58 | 0.83 | 30 |
| 8 | 02-Jul | 317.90 | 323.45 | 304.60 | 306.80 | 310.47 | -2.88 | 1,840.80 | 263,872 | 6.43 | 96,891 | 5.72 | 3.01 | 110 |
| 9 | 01-Jul | 310.35 | 323.90 | 310.35 | 315.90 | 318.68 | 2.02 | 1,895.40 | 289,487 | 7.05 | 83,492 | 4.93 | 2.66 | 95 |
| 10 | 30-Jun | 306.25 | 317.90 | 306.00 | 309.65 | 312.52 | 0.91 | 1,857.90 | 154,235 | 3.76 | 48,762 | 2.88 | 1.52 | 55 |
| 11 | 27-Jun | 313.95 | 318.25 | 304.10 | 306.85 | 311.00 | -1.76 | 1,841.10 | 135,263 | 3.30 | 53,271 | 3.14 | 1.00 | 60 |
| 12 | 26-Jun | 304.20 | 319.40 | 303.20 | 312.35 | 313.22 | 2.90 | 1,874.10 | 342,362 | 8.34 | 102,112 | 6.02 | 3.20 | 116 |
| 13 | 25-Jun | 296.00 | 313.80 | 296.00 | 303.55 | 307.32 | 3.00 | 1,821.30 | 451,955 | 11.01 | 76,124 | 4.49 | 2.34 | 86 |
| 14 | 24-Jun | 299.00 | 306.00 | 292.10 | 294.70 | 299.60 | -0.66 | 1,768.20 | 144,623 | 3.52 | 58,660 | 3.46 | 1.76 | 66 |
| 15 | 23-Jun | 288.00 | 297.95 | 285.25 | 296.65 | 293.14 | 2.40 | 1,779.90 | 149,691 | 3.65 | 52,052 | 3.07 | 1.53 | 59 |
| 16 | 20-Jun | 279.95 | 292.85 | 273.05 | 289.70 | 286.17 | 4.77 | 1,738.20 | 155,315 | 3.78 | 68,250 | 4.03 | 1.95 | 77 |
| 17 | 19-Jun | 280.00 | 284.65 | 272.30 | 276.50 | 277.52 | -1.29 | 1,659.00 | 104,200 | 2.54 | 37,861 | 2.23 | 1.05 | 43 |
| 18 | 18-Jun | 282.95 | 283.95 | 277.35 | 280.10 | 280.61 | -0.92 | 1,680.60 | 89,592 | 2.18 | 34,102 | 2.01 | 0.96 | 39 |
| 19 | 17-Jun | 295.10 | 298.85 | 280.50 | 282.70 | 288.59 | -4.20 | 1,696.20 | 125,730 | 3.06 | 52,848 | 3.12 | 1.53 | 60 |
| 20 | 16-Jun | 296.00 | 299.45 | 284.80 | 295.10 | 292.19 | -0.92 | 1,770.60 | 157,939 | 3.85 | 47,803 | 2.82 | 1.40 | 54 |
| 21 | 13-Jun | 298.05 | 302.95 | 290.80 | 297.85 | 297.11 | -2.25 | 1,787.10 | 165,464 | 4.03 | 64,228 | 3.79 | 1.91 | 73 |
| 22 | 12-Jun | 312.40 | 312.55 | 303.10 | 304.70 | 307.92 | -2.51 | 1,828.20 | 134,687 | 3.28 | 58,904 | 3.47 | 1.81 | 67 |
| 23 | 11-Jun | 320.90 | 324.45 | 309.60 | 312.55 | 315.09 | -2.34 | 1,875.30 | 178,632 | 4.35 | 70,561 | 4.16 | 2.22 | 80 |
| 24 | 10-Jun | 302.40 | 329.80 | 296.00 | 320.05 | 314.74 | 6.79 | 1,920.30 | 483,045 | 11.77 | 185,429 | 10.94 | 5.84 | 210 |
| 25 | 09-Jun | 294.20 | 309.00 | 293.75 | 299.70 | 300.86 | 4.10 | 1,798.20 | 392,931 | 9.57 | 166,490 | 9.82 | 5.01 | 189 |
| 26 | 06-Jun | 285.35 | 289.75 | 284.10 | 287.90 | 287.35 | 1.28 | 1,727.40 | 95,066 | 2.32 | 40,498 | 2.39 | 1.16 | 46 |
| 27 | 05-Jun | 291.45 | 294.45 | 280.50 | 284.25 | 288.30 | -1.92 | 1,705.50 | 148,162 | 3.61 | 62,478 | 3.69 | 1.80 | 71 |
| 28 | 04-Jun | 279.80 | 295.95 | 279.80 | 289.80 | 290.84 | 3.78 | 1,738.80 | 338,611 | 8.25 | 118,898 | 7.01 | 3.46 | 135 |
| 29 | 03-Jun | 282.30 | 286.50 | 277.40 | 279.25 | 281.09 | -1.05 | 1,675.50 | 105,002 | 2.56 | 42,324 | 2.50 | 1.19 | 48 |
| 30 | 02-Jun | 284.85 | 290.20 | 281.05 | 282.20 | 284.64 | -1.14 | 1,693.20 | 126,741 | 3.09 | 46,132 | 2.72 | 1.31 | 52 |
| 31 | 30-May | 296.69 | 300.00 | 283.30 | 285.46 | 288.64 | -3.75 | 1,712.76 | 208,178 | 5.07 | 89,570 | 5.28 | 2.59 | 101 |
| 32 | 29-May | 278.00 | 299.00 | 277.90 | 296.57 | 291.88 | 6.97 | 1,779.42 | 589,042 | 14.35 | 216,018 | 12.74 | 6.31 | 245 |
| 33 | 28-May | 274.61 | 280.80 | 274.17 | 277.25 | 277.38 | 0.53 | 1,663.50 | 134,219 | 3.27 | 55,313 | 3.26 | 1.53 | 63 |
| 34 | 27-May | 286.00 | 287.01 | 272.25 | 275.80 | 281.12 | -3.06 | 1,654.80 | 265,342 | 6.46 | 92,843 | 5.48 | 2.61 | 105 |
| 35 | 26-May | 272.70 | 294.00 | 272.70 | 284.51 | 285.40 | 4.35 | 1,707.06 | 623,521 | 15.19 | 210,472 | 12.42 | 6.01 | 238 |
| 36 | 23-May | 275.10 | 276.34 | 265.10 | 272.66 | 270.07 | -0.61 | 1,635.96 | 296,159 | 7.22 | 104,526 | 6.17 | 2.82 | 118 |
| 37 | 22-May | 273.00 | 286.90 | 269.08 | 274.34 | 279.11 | -0.31 | 1,646.04 | 1,666,587 | 40.60 | 263,508 | 15.54 | 7.35 | 299 |
| 38 | 21-May | 241.00 | 285.80 | 236.90 | 275.19 | 269.78 | 14.49 | 1,651.14 | 4,281,628 | 104.31 | 694,716 | 40.98 | 18.74 | 787 |
| 39 | 20-May | 223.96 | 255.00 | 223.96 | 240.36 | 246.40 | 8.93 | 1,442.16 | 3,054,934 | 74.43 | 624,730 | 36.85 | 15.39 | 708 |
| 40 | 19-May | 223.00 | 232.00 | 215.00 | 220.65 | 221.42 | -0.85 | 1,323.90 | 511,646 | 12.47 | 267,145 | 15.76 | 5.92 | 336 |
| 41 | 16-May | 216.80 | 224.50 | 212.31 | 222.54 | 219.83 | 4.10 | 1,335.24 | 335,517 | 8.17 | 141,195 | 8.33 | 3.10 | 178 |
| 42 | 15-May | 208.30 | 222.00 | 208.02 | 213.78 | 215.41 | 3.21 | 1,282.68 | 530,979 | 12.94 | 173,262 | 10.22 | 3.73 | 218 |
| 43 | 14-May | 207.00 | 211.90 | 204.76 | 207.14 | 207.74 | 0.86 | 1,242.84 | 292,408 | 7.12 | 215,745 | 12.73 | 4.48 | 272 |
| 44 | 13-May | 203.00 | 207.00 | 200.10 | 205.37 | 204.37 | 1.93 | 1,232.22 | 170,461 | 4.15 | 65,983 | 3.89 | 1.35 | 83 |
| 45 | 12-May | 196.00 | 203.90 | 196.00 | 201.49 | 198.54 | 6.68 | 1,208.94 | 132,335 | 3.22 | 66,748 | 3.94 | 1.33 | 84 |
| 46 | 09-May | 184.00 | 191.00 | 184.00 | 188.88 | 186.72 | -0.55 | 1,133.28 | 84,512 | 2.06 | 28,105 | 1.66 | 0.52 | 35 |
| 47 | 08-May | 190.07 | 195.90 | 188.00 | 189.92 | 193.30 | 0.75 | 1,139.52 | 111,901 | 2.73 | 35,938 | 2.12 | 0.69 | 45 |
| 48 | 07-May | 185.91 | 189.90 | 183.11 | 188.50 | 186.88 | 0.52 | 1,131.00 | 65,518 | 1.60 | 16,951 | 1.00 | 0.32 | 21 |
| 49 | 06-May | 193.20 | 194.96 | 186.01 | 187.53 | 190.84 | -2.20 | 1,125.18 | 139,959 | 3.41 | 79,748 | 4.70 | 1.52 | 100 |
| 50 | 05-May | 190.61 | 195.90 | 185.50 | 191.75 | 189.07 | 1.40 | 1,150.50 | 199,327 | 4.86 | 84,195 | 4.97 | 1.59 | 106 |
| 51 | 02-May | 193.70 | 197.59 | 188.20 | 189.10 | 191.62 | -3.33 | 1,134.60 | 110,007 | 2.68 | 51,882 | 3.06 | 0.99 | 65 |
| 52 | 30-Apr | 202.40 | 203.99 | 192.50 | 195.61 | 197.66 | -3.29 | 1,173.66 | 69,290 | 1.69 | 37,899 | 2.24 | 0.75 | 48 |
| 53 | 29-Apr | 199.73 | 204.67 | 198.93 | 202.26 | 201.55 | 2.03 | 1,213.56 | 114,597 | 2.79 | 42,556 | 2.51 | 0.86 | 54 |
| 54 | 28-Apr | 196.00 | 199.00 | 190.47 | 198.24 | 195.55 | 0.53 | 1,189.44 | 131,335 | 3.20 | 43,279 | 2.55 | 0.85 | 54 |
| 55 | 25-Apr | 203.70 | 208.95 | 191.12 | 197.20 | 195.93 | -3.20 | 1,183.20 | 242,125 | 5.90 | 98,591 | 5.82 | 1.93 | 124 |
| 56 | 24-Apr | 203.42 | 210.99 | 203.00 | 203.72 | 205.78 | 0.15 | 1,222.32 | 173,801 | 4.23 | 67,573 | 3.99 | 1.39 | 85 |
| 57 | 23-Apr | 204.91 | 209.71 | 200.50 | 203.42 | 204.16 | -0.08 | 1,220.52 | 135,112 | 3.29 | 56,605 | 3.34 | 1.16 | 71 |
| 58 | 22-Apr | 202.70 | 206.58 | 200.00 | 203.59 | 203.36 | 0.44 | 1,221.54 | 175,324 | 4.27 | 72,165 | 4.26 | 1.47 | 91 |
| 59 | 21-Apr | 196.70 | 205.38 | 195.02 | 202.70 | 200.63 | 3.05 | 1,216.20 | 335,785 | 8.18 | 161,399 | 9.52 | 3.24 | 203 |
| 60 | 17-Apr | 201.50 | 202.39 | 195.00 | 196.70 | 198.05 | -2.28 | 1,180.20 | 194,927 | 4.75 | 112,577 | 6.64 | 2.23 | 142 |
| 61 | 16-Apr | 198.90 | 203.29 | 196.17 | 201.29 | 199.87 | 2.54 | 1,207.74 | 192,050 | 4.68 | 70,676 | 4.17 | 1.41 | 89 |
| 62 | 15-Apr | 193.85 | 204.13 | 193.85 | 196.31 | 197.91 | 2.07 | 1,177.86 | 373,379 | 9.10 | 200,014 | 11.80 | 3.96 | 252 |
| 63 | 11-Apr | 194.40 | 194.40 | 188.02 | 192.33 | 190.95 | 1.75 | 1,153.98 | 84,692 | 2.06 | 39,158 | 2.31 | 0.75 | 49 |
| 64 | 09-Apr | 192.00 | 192.00 | 187.81 | 189.03 | 188.95 | -1.74 | 1,134.18 | 41,045 | 1.00 | 20,472 | 1.21 | 0.39 | 26 |
| 65 | 08-Apr | 192.70 | 196.12 | 189.25 | 192.38 | 192.40 | 3.27 | 1,154.28 | 138,930 | 3.38 | 50,470 | 2.98 | 0.97 | 64 |
| 66 | 07-Apr | 170.07 | 191.40 | 165.00 | 186.29 | 180.49 | -2.67 | 1,117.74 | 201,984 | 4.92 | 65,325 | 3.85 | 1.18 | 82 |
| 67 | 04-Apr | 201.90 | 202.00 | 188.00 | 191.40 | 191.46 | -4.29 | 1,148.40 | 333,724 | 8.13 | 160,678 | 9.48 | 3.08 | 202 |
Similar Stocks: ECOSMOBLTY SHREEOSFM