| Macro-sector: Services | Band: 20 | High52 Price: 593.7 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 17-Sep-2024 | Bumper: 212.31; Drift%: 22.85 |
| Industry: Transport Services | Face Value: 2 | 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 | Float14: | ||||
| High/Low Price | Quarter: 303.93 / 167.11 | Month: 214.41 / 167.11 | Week: 224.5 / 196.0 | Day: 285.8 / 236.9 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 7.87 |
| 2 | 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 | 7.08 |
| 3 | 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 | 3.36 |
| 4 | 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 | 1.78 |
| 5 | 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 | 2.18 |
| 6 | 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 | 2.72 |
| 7 | 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 | 0.83 |
| 8 | 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 | 0.84 |
| 9 | 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 | 0.35 |
| 10 | 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 | 0.45 |
| 11 | 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 | 0.21 |
| 12 | 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 | 1.00 |
| 13 | 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 | 1.06 |
| 14 | 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 | 0.65 |
| 15 | 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 | 0.48 |
| 16 | 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 | 0.54 |
| 17 | 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 | 0.54 |
| 18 | 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 | 1.24 |
| 19 | 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 | 0.85 |
| 20 | 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 | 0.71 |
| 21 | 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 | 0.91 |
| 22 | 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 | 2.03 |
| 23 | 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 | 1.42 |
| 24 | 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 | 0.89 |
| 25 | 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 | 2.52 |
| 26 | 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 | 0.49 |
| 27 | 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 | 0.26 |
| 28 | 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 | 0.64 |
| 29 | 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 | 0.82 |
| 30 | 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 | 2.02 |
| 31 | 03-Apr | 194.05 | 205.00 | 191.70 | 199.97 | 200.09 | 2.52 | 1,199.82 | 256,191 | 6.24 | 116,138 | 6.85 | 2.32 | 1.46 |
| 32 | 02-Apr | 192.57 | 198.90 | 187.16 | 195.06 | 195.11 | 1.97 | 1,170.36 | 319,617 | 7.79 | 126,824 | 7.48 | 2.47 | 1.60 |
| 33 | 01-Apr | 189.37 | 196.40 | 187.01 | 191.29 | 190.92 | 0.13 | 1,147.74 | 153,371 | 3.74 | 70,209 | 4.14 | 1.34 | 0.88 |
| 34 | 28-Mar | 195.00 | 198.26 | 188.01 | 191.04 | 193.16 | -0.46 | 1,146.24 | 194,315 | 4.73 | 88,184 | 5.20 | 1.70 | 1.11 |
| 35 | 27-Mar | 193.52 | 195.60 | 187.98 | 191.92 | 190.71 | -0.83 | 1,151.52 | 278,535 | 6.79 | 146,862 | 8.66 | 2.80 | 1.85 |
| 36 | 26-Mar | 201.95 | 204.59 | 192.47 | 193.52 | 196.82 | -4.17 | 1,161.12 | 328,567 | 8.00 | 234,458 | 13.83 | 4.61 | 2.95 |
| 37 | 25-Mar | 209.20 | 209.86 | 199.30 | 201.95 | 202.63 | -2.06 | 1,211.70 | 357,838 | 8.72 | 271,632 | 16.02 | 5.50 | 3.42 |
| 38 | 24-Mar | 209.40 | 214.41 | 204.50 | 206.20 | 208.20 | 0.62 | 1,237.20 | 217,059 | 5.29 | 120,152 | 7.09 | 2.50 | 1.51 |
| 39 | 21-Mar | 200.35 | 211.10 | 199.01 | 204.92 | 205.75 | 2.79 | 1,229.52 | 295,754 | 7.21 | 87,343 | 5.15 | 1.80 | 1.10 |
| 40 | 20-Mar | 199.35 | 206.17 | 195.60 | 199.35 | 199.41 | 1.51 | 1,196.10 | 354,044 | 8.63 | 233,065 | 13.75 | 4.65 | 2.93 |
| 41 | 19-Mar | 194.10 | 199.69 | 191.91 | 196.39 | 196.42 | 2.70 | 1,178.34 | 151,244 | 3.68 | 65,135 | 3.84 | 1.28 | 0.82 |
| 42 | 18-Mar | 186.50 | 195.00 | 186.50 | 191.22 | 190.20 | 3.44 | 1,147.32 | 179,311 | 4.37 | 96,110 | 5.67 | 1.83 | 1.21 |
| 43 | 17-Mar | 187.79 | 188.00 | 182.86 | 184.86 | 186.25 | 0.01 | 1,109.16 | 144,361 | 3.52 | 91,041 | 5.37 | 1.70 | 1.15 |
| 44 | 13-Mar | 189.05 | 191.89 | 184.10 | 184.85 | 187.99 | -0.76 | 1,109.10 | 100,926 | 2.46 | 36,727 | 2.17 | 0.69 | 0.46 |
| 45 | 12-Mar | 191.46 | 192.36 | 185.80 | 186.27 | 187.61 | -1.31 | 1,117.62 | 73,036 | 1.78 | 33,763 | 1.99 | 0.63 | 0.43 |
| 46 | 11-Mar | 191.36 | 195.97 | 187.20 | 188.75 | 191.22 | -3.68 | 1,132.50 | 104,738 | 2.55 | 45,255 | 2.67 | 0.87 | 0.57 |
| 47 | 10-Mar | 199.00 | 202.40 | 191.09 | 195.97 | 195.47 | -0.33 | 1,175.82 | 157,977 | 3.85 | 74,122 | 4.37 | 1.45 | 0.93 |
| 48 | 07-Mar | 192.98 | 205.80 | 191.79 | 196.61 | 198.70 | 2.18 | 1,179.66 | 303,135 | 7.39 | 99,005 | 5.84 | 1.97 | 1.25 |
| 49 | 06-Mar | 193.50 | 199.00 | 187.95 | 192.41 | 192.59 | 1.47 | 1,154.46 | 505,121 | 12.31 | 302,174 | 17.83 | 5.82 | 3.80 |
| 50 | 05-Mar | 181.15 | 196.79 | 180.81 | 189.63 | 190.46 | 4.68 | 1,137.78 | 544,241 | 13.26 | 335,175 | 19.77 | 6.38 | 4.22 |
| 51 | 04-Mar | 170.00 | 183.96 | 168.99 | 181.15 | 179.41 | 2.83 | 1,086.90 | 243,645 | 5.94 | 85,524 | 5.05 | 1.53 | 1.08 |
| 52 | 03-Mar | 181.65 | 181.65 | 167.11 | 176.16 | 173.92 | -1.56 | 1,056.96 | 361,177 | 8.80 | 164,818 | 9.72 | 2.87 | 2.07 |
| 53 | 28-Feb | 175.00 | 182.80 | 171.34 | 178.95 | 177.86 | 0.70 | 1,073.70 | 246,632 | 6.01 | 103,709 | 6.12 | 1.84 | 1.31 |
| 54 | 27-Feb | 184.27 | 185.99 | 173.64 | 177.70 | 177.59 | -3.57 | 1,066.20 | 346,537 | 8.44 | 160,103 | 9.44 | 2.84 | 2.02 |
| 55 | 25-Feb | 185.20 | 188.00 | 181.12 | 184.27 | 184.88 | 0.21 | 1,105.62 | 213,402 | 5.20 | 92,396 | 5.45 | 1.71 | 1.16 |
| 56 | 24-Feb | 182.50 | 186.75 | 177.21 | 183.88 | 182.74 | -1.42 | 1,103.28 | 284,995 | 6.94 | 108,372 | 6.39 | 1.98 | 1.36 |
| 57 | 21-Feb | 193.45 | 197.39 | 184.35 | 186.52 | 189.03 | -3.10 | 1,119.12 | 325,404 | 7.93 | 138,251 | 8.16 | 2.61 | 1.74 |
| 58 | 20-Feb | 192.40 | 196.16 | 185.50 | 192.48 | 191.71 | 0.70 | 1,154.88 | 311,418 | 7.59 | 136,578 | 8.06 | 2.62 | 1.72 |
| 59 | 19-Feb | 189.39 | 195.76 | 186.01 | 191.14 | 191.55 | 1.14 | 1,146.84 | 329,569 | 8.03 | 112,289 | 6.62 | 2.15 | 1.41 |
| 60 | 18-Feb | 202.02 | 209.40 | 175.35 | 188.99 | 186.31 | -6.87 | 1,133.94 | 807,995 | 19.69 | 298,706 | 17.62 | 5.57 | 3.76 |
| 61 | 17-Feb | 213.50 | 213.50 | 199.04 | 202.93 | 202.93 | -3.21 | 1,217.58 | 257,494 | 6.27 | 106,816 | 6.30 | 2.17 | 1.34 |
| 62 | 14-Feb | 232.60 | 232.60 | 207.00 | 209.65 | 215.07 | -8.52 | 1,257.90 | 278,652 | 6.79 | 138,924 | 8.20 | 2.99 | 1.75 |
| 63 | 13-Feb | 227.89 | 238.50 | 224.00 | 229.17 | 230.27 | -1.45 | 1,375.02 | 258,950 | 6.31 | 91,042 | 5.37 | 2.10 | 1.15 |
| 64 | 12-Feb | 240.00 | 244.39 | 222.80 | 232.55 | 233.55 | -4.02 | 1,395.30 | 364,953 | 8.89 | 161,213 | 9.51 | 3.77 | 2.03 |
| 65 | 11-Feb | 263.10 | 264.79 | 238.53 | 242.30 | 246.84 | -6.53 | 1,453.80 | 153,498 | 3.74 | 61,324 | 3.62 | 1.51 | 0.77 |
| 66 | 10-Feb | 272.20 | 286.01 | 256.40 | 259.23 | 270.34 | -3.78 | 1,555.38 | 262,762 | 6.40 | 76,495 | 4.51 | 2.07 | 0.96 |
| 67 | 07-Feb | 275.00 | 278.29 | 265.51 | 269.41 | 271.35 | -3.53 | 1,616.46 | 168,509 | 4.11 | 59,989 | 3.54 | 1.63 | 0.76 |
Similar Stocks: ECOSMOBLTY SHREEOSFM