| Macro-sector: Services | Band: 20 | High52 Price: 433.5 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 2; VWAP21: | Low52 Price: 165.0 | Barrier: 213.0; Drift%: 7.83 |
| Basic Industry: Road Transport | Total Equity: 60,000,000 | Low52 Date: 07-Apr-2025 | SHP: 67.79 / 5.42 / 12.09 / 14.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 303.93 / 167.11 | Month: 294.6 / 240.0 | Week: 219.0 / 210.0 | Day: 232.23 / 202.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 205.94 | 232.23 | 202.00 | 231.09 | 227.66 | 19.41 | 1,386.54 | 7,510,051 | 264.92 | 1,195,637 | 90.19 | 27.22 | 1,357 |
| 2 | 11-Nov | 197.90 | 200.00 | 191.04 | 193.53 | 194.23 | -1.76 | 1,161.18 | 158,524 | 5.59 | 75,597 | 5.70 | 1.47 | 87 |
| 3 | 10-Nov | 205.07 | 205.07 | 196.00 | 196.99 | 199.28 | -2.95 | 1,181.94 | 53,618 | 1.89 | 32,104 | 2.42 | 0.64 | 37 |
| 4 | 07-Nov | 200.00 | 206.08 | 196.20 | 202.97 | 201.77 | 2.11 | 1,217.82 | 121,868 | 4.30 | 54,553 | 4.12 | 1.10 | 63 |
| 5 | 06-Nov | 204.00 | 205.80 | 198.12 | 198.78 | 200.62 | -3.00 | 1,192.68 | 94,293 | 3.33 | 56,283 | 4.25 | 1.13 | 65 |
| 6 | 04-Nov | 208.52 | 212.44 | 204.32 | 204.93 | 206.57 | -1.25 | 1,229.58 | 120,991 | 4.27 | 57,448 | 4.33 | 1.19 | 66 |
| 7 | 03-Nov | 213.00 | 213.00 | 206.00 | 207.52 | 207.80 | -1.51 | 1,245.12 | 108,954 | 3.84 | 59,136 | 4.46 | 1.23 | 68 |
| 8 | 31-Oct | 213.45 | 215.02 | 210.05 | 210.71 | 211.52 | -1.28 | 1,264.26 | 64,180 | 2.26 | 38,682 | 2.92 | 0.82 | 45 |
| 9 | 30-Oct | 215.00 | 215.54 | 212.48 | 213.45 | 213.63 | -1.35 | 1,280.70 | 49,373 | 1.74 | 26,079 | 1.97 | 0.56 | 30 |
| 10 | 29-Oct | 214.24 | 217.77 | 211.30 | 216.37 | 214.53 | 0.99 | 1,298.22 | 71,401 | 2.52 | 35,239 | 2.66 | 0.76 | 41 |
| 11 | 28-Oct | 213.90 | 215.10 | 210.00 | 214.24 | 212.56 | 0.32 | 1,285.44 | 93,793 | 3.31 | 48,436 | 3.65 | 1.03 | 56 |
| 12 | 27-Oct | 219.00 | 219.00 | 210.16 | 213.56 | 213.91 | -1.61 | 1,281.36 | 149,798 | 5.28 | 79,406 | 5.99 | 1.70 | 92 |
| 13 | 24-Oct | 223.00 | 223.00 | 216.26 | 217.06 | 217.91 | -2.23 | 1,302.36 | 76,960 | 2.71 | 39,685 | 2.99 | 0.86 | 46 |
| 14 | 23-Oct | 224.65 | 225.33 | 218.51 | 222.00 | 220.84 | 0.29 | 1,332.00 | 99,777 | 3.52 | 50,328 | 3.80 | 1.11 | 58 |
| 15 | 21-Oct | 219.60 | 222.42 | 217.60 | 221.35 | 220.05 | 1.83 | 1,328.10 | 28,347 | 1.00 | 16,146 | 1.22 | 0.36 | 19 |
| 16 | 20-Oct | 215.80 | 225.09 | 213.03 | 217.38 | 217.55 | 1.97 | 1,304.28 | 159,063 | 5.61 | 48,520 | 3.66 | 1.06 | 56 |
| 17 | 17-Oct | 219.00 | 219.00 | 212.33 | 213.19 | 215.21 | -2.50 | 1,279.14 | 95,558 | 3.37 | 42,518 | 3.21 | 0.92 | 49 |
| 18 | 16-Oct | 222.00 | 232.39 | 217.24 | 218.66 | 222.97 | -0.98 | 1,311.96 | 184,709 | 6.52 | 72,868 | 5.50 | 1.62 | 84 |
| 19 | 15-Oct | 221.42 | 223.03 | 216.70 | 220.82 | 220.03 | 0.53 | 1,324.92 | 67,505 | 2.38 | 31,248 | 2.36 | 0.69 | 36 |
| 20 | 14-Oct | 225.60 | 226.71 | 218.50 | 219.66 | 221.05 | -2.13 | 1,317.96 | 73,270 | 2.58 | 41,369 | 3.12 | 0.91 | 48 |
| 21 | 13-Oct | 225.00 | 226.80 | 223.00 | 224.45 | 224.71 | -1.46 | 1,346.70 | 52,050 | 1.84 | 26,053 | 1.97 | 0.59 | 30 |
| 22 | 10-Oct | 226.56 | 230.37 | 225.61 | 227.77 | 228.07 | 1.40 | 1,366.62 | 82,704 | 2.92 | 30,190 | 2.28 | 0.69 | 35 |
| 23 | 09-Oct | 225.16 | 229.58 | 222.32 | 224.63 | 225.41 | -0.23 | 1,347.78 | 78,007 | 2.75 | 27,487 | 2.07 | 0.62 | 32 |
| 24 | 08-Oct | 230.30 | 232.01 | 224.01 | 225.15 | 227.28 | -1.59 | 1,350.90 | 90,284 | 3.18 | 39,085 | 2.95 | 0.89 | 45 |
| 25 | 07-Oct | 229.64 | 247.00 | 223.50 | 228.79 | 233.17 | -0.37 | 1,372.74 | 770,771 | 27.19 | 258,497 | 19.50 | 6.03 | 298 |
| 26 | 06-Oct | 239.30 | 244.45 | 226.96 | 229.64 | 232.67 | -3.57 | 1,377.84 | 156,783 | 5.53 | 75,447 | 5.69 | 1.76 | 87 |
| 27 | 03-Oct | 244.54 | 244.54 | 233.91 | 238.13 | 238.31 | -0.68 | 1,428.78 | 144,724 | 5.11 | 59,214 | 4.47 | 1.41 | 68 |
| 28 | 01-Oct | 242.55 | 250.00 | 236.60 | 239.75 | 239.54 | -1.15 | 1,438.50 | 119,367 | 4.21 | 58,558 | 4.42 | 1.40 | 68 |
| 29 | 30-Sep | 245.45 | 253.45 | 240.10 | 242.55 | 246.46 | -0.88 | 1,455.30 | 175,044 | 6.17 | 85,996 | 6.49 | 2.12 | 99 |
| 30 | 29-Sep | 255.10 | 261.25 | 240.00 | 244.70 | 249.11 | -4.64 | 1,468.20 | 198,767 | 7.01 | 136,333 | 10.28 | 3.40 | 157 |
| 31 | 26-Sep | 268.30 | 268.80 | 253.80 | 256.60 | 261.04 | -4.49 | 1,539.60 | 69,334 | 2.45 | 35,175 | 2.65 | 0.92 | 41 |
| 32 | 25-Sep | 270.80 | 272.55 | 266.35 | 268.65 | 269.21 | -0.85 | 1,611.90 | 45,184 | 1.59 | 22,382 | 1.69 | 0.60 | 26 |
| 33 | 24-Sep | 276.65 | 277.40 | 269.00 | 270.95 | 272.04 | -2.06 | 1,625.70 | 43,589 | 1.54 | 20,605 | 1.55 | 0.56 | 24 |
| 34 | 23-Sep | 285.60 | 285.65 | 275.20 | 276.65 | 278.79 | -3.15 | 1,659.90 | 52,395 | 1.85 | 28,391 | 2.14 | 0.79 | 33 |
| 35 | 22-Sep | 287.30 | 291.00 | 283.00 | 285.65 | 286.80 | -0.61 | 1,713.90 | 81,060 | 2.86 | 45,629 | 3.44 | 1.31 | 53 |
| 36 | 19-Sep | 287.00 | 290.00 | 286.35 | 287.40 | 287.72 | -0.23 | 1,724.40 | 60,121 | 2.12 | 44,509 | 3.36 | 1.28 | 51 |
| 37 | 18-Sep | 289.35 | 291.75 | 287.00 | 288.05 | 288.60 | -0.48 | 1,728.30 | 42,156 | 1.49 | 33,920 | 2.56 | 0.98 | 39 |
| 38 | 17-Sep | 290.00 | 293.85 | 287.90 | 289.45 | 290.81 | -0.26 | 1,736.70 | 42,238 | 1.49 | 24,513 | 1.85 | 0.71 | 28 |
| 39 | 16-Sep | 288.30 | 293.40 | 288.30 | 290.20 | 290.59 | 0.03 | 1,741.20 | 40,679 | 1.43 | 29,711 | 2.24 | 0.86 | 34 |
| 40 | 15-Sep | 291.50 | 294.60 | 288.05 | 290.10 | 290.30 | 0.03 | 1,740.60 | 51,334 | 1.81 | 30,057 | 2.27 | 0.87 | 35 |
| 41 | 12-Sep | 291.50 | 293.00 | 287.00 | 290.00 | 289.48 | 0.52 | 1,740.00 | 41,080 | 1.45 | 22,936 | 1.73 | 0.66 | 26 |
| 42 | 11-Sep | 286.75 | 291.80 | 286.55 | 288.50 | 288.89 | 0.61 | 1,731.00 | 41,385 | 1.46 | 23,534 | 1.78 | 0.68 | 27 |
| 43 | 10-Sep | 281.10 | 292.65 | 281.10 | 286.75 | 287.13 | 1.92 | 1,720.50 | 104,664 | 3.69 | 52,085 | 3.93 | 1.50 | 60 |
| 44 | 09-Sep | 277.10 | 282.75 | 277.10 | 281.35 | 280.12 | 1.53 | 1,688.10 | 70,704 | 2.49 | 35,336 | 2.67 | 0.99 | 41 |
| 45 | 08-Sep | 285.65 | 285.65 | 274.95 | 277.10 | 278.41 | -1.14 | 1,662.60 | 62,428 | 2.20 | 28,395 | 2.14 | 0.79 | 33 |
| 46 | 05-Sep | 275.60 | 282.35 | 272.85 | 280.30 | 279.00 | 2.45 | 1,681.80 | 67,576 | 2.38 | 31,881 | 2.40 | 0.00 | 37 |
| 47 | 04-Sep | 280.30 | 283.20 | 271.25 | 273.60 | 278.24 | -0.94 | 1,641.60 | 90,985 | 3.21 | 54,650 | 4.12 | 1.52 | 63 |
| 48 | 03-Sep | 273.30 | 279.90 | 272.80 | 276.20 | 276.60 | 1.51 | 1,657.20 | 75,495 | 2.66 | 35,053 | 2.64 | 0.97 | 40 |
| 49 | 02-Sep | 282.00 | 282.00 | 264.60 | 272.10 | 270.84 | -2.46 | 1,632.60 | 299,766 | 10.57 | 133,243 | 10.05 | 3.61 | 154 |
| 50 | 01-Sep | 272.00 | 283.60 | 270.60 | 278.95 | 277.90 | 3.76 | 1,673.70 | 87,215 | 3.08 | 28,604 | 2.16 | 0.79 | 33 |
| 51 | 29-Aug | 282.00 | 282.00 | 265.30 | 268.85 | 272.23 | -3.64 | 1,613.10 | 105,933 | 3.74 | 48,359 | 3.65 | 1.32 | 56 |
| 52 | 28-Aug | 289.40 | 289.40 | 276.00 | 279.00 | 280.89 | -2.14 | 1,674.00 | 39,495 | 1.39 | 16,477 | 1.24 | 0.46 | 19 |
| 53 | 26-Aug | 292.40 | 292.40 | 282.00 | 285.10 | 286.81 | -2.23 | 1,710.60 | 34,873 | 1.23 | 13,256 | 1.00 | 0.38 | 15 |
| 54 | 25-Aug | 294.40 | 297.45 | 290.05 | 291.60 | 293.51 | -0.15 | 1,749.60 | 67,989 | 2.40 | 37,487 | 2.83 | 1.10 | 43 |
| 55 | 22-Aug | 288.15 | 297.10 | 287.65 | 292.05 | 292.75 | 0.85 | 1,752.30 | 71,102 | 2.51 | 19,684 | 1.48 | 0.58 | 23 |
| 56 | 21-Aug | 300.00 | 302.00 | 288.00 | 289.60 | 293.98 | -3.39 | 1,737.60 | 83,797 | 2.96 | 34,968 | 2.64 | 1.03 | 40 |
| 57 | 20-Aug | 293.35 | 303.25 | 291.40 | 299.75 | 299.03 | 2.18 | 1,798.50 | 215,064 | 7.59 | 68,235 | 5.15 | 2.04 | 79 |
| 58 | 19-Aug | 282.70 | 297.20 | 277.95 | 293.35 | 287.24 | 4.14 | 1,760.10 | 107,021 | 3.78 | 48,872 | 3.69 | 1.40 | 56 |
| 59 | 18-Aug | 274.45 | 288.75 | 273.25 | 281.70 | 281.64 | 3.15 | 1,690.20 | 223,895 | 7.90 | 121,063 | 9.13 | 3.41 | 140 |
| 60 | 14-Aug | 285.00 | 285.60 | 271.10 | 273.10 | 277.28 | -3.62 | 1,638.60 | 98,007 | 3.46 | 46,528 | 3.51 | 1.29 | 54 |
| 61 | 13-Aug | 298.20 | 299.05 | 282.00 | 283.35 | 286.80 | -4.98 | 1,700.10 | 183,247 | 6.46 | 79,551 | 6.00 | 2.28 | 92 |
| 62 | 12-Aug | 293.60 | 301.50 | 287.90 | 298.20 | 296.15 | 2.56 | 1,789.20 | 138,238 | 4.88 | 53,725 | 4.05 | 1.59 | 62 |
| 63 | 11-Aug | 291.00 | 293.75 | 287.30 | 290.75 | 290.80 | -0.05 | 1,744.50 | 54,007 | 1.91 | 23,522 | 1.77 | 0.68 | 27 |
| 64 | 08-Aug | 300.00 | 300.00 | 288.55 | 290.90 | 292.92 | -2.19 | 1,745.40 | 65,958 | 2.33 | 30,617 | 2.31 | 0.90 | 35 |
| 65 | 07-Aug | 289.00 | 301.00 | 288.50 | 297.40 | 294.95 | 2.60 | 1,784.40 | 116,686 | 4.12 | 42,471 | 3.20 | 1.25 | 48 |
| 66 | 06-Aug | 300.50 | 301.95 | 288.25 | 289.85 | 293.36 | -3.08 | 1,739.10 | 264,631 | 9.34 | 41,919 | 3.16 | 1.23 | 47 |
| 67 | 05-Aug | 308.00 | 313.00 | 297.00 | 299.05 | 302.85 | -2.59 | 1,794.30 | 102,853 | 3.63 | 41,953 | 3.16 | 1.27 | 48 |
Similar Stocks: ECOSMOBLTY SHREEOSFM VOLERCAR