| Macro-sector: Services | Band: 20 | High52 Price: 358.4 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 23-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 2; VWAP21: | Low52 Price: 103.94 | Barrier: 118.44; Drift%: 5.04 |
| Basic Industry: Road Transport | Total Equity: 60,000,000 | Low52 Date: 30-Mar-2026 | SHP: 67.79 / 2.36 / 12.83 / 17.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 303.93 / 167.11 | Month: 249.59 / 196.32 | Week: 161.34 / 147.76 | Day: 128.14 / 119.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 120.99 | 128.14 | 119.30 | 124.72 | 124.64 | 2.30 | 748.32 | 329,193 | 7.65 | 108,918 | 5.73 | 1.36 | 107 |
| 2 | 06-Apr | 120.49 | 123.23 | 115.25 | 121.92 | 120.49 | 2.70 | 731.52 | 281,145 | 6.53 | 89,413 | 4.70 | 1.08 | 88 |
| 3 | 02-Apr | 114.29 | 119.90 | 110.55 | 118.72 | 115.87 | 1.27 | 712.32 | 469,332 | 10.91 | 154,682 | 8.14 | 1.79 | 152 |
| 4 | 01-Apr | 110.29 | 118.44 | 109.34 | 117.23 | 114.57 | 11.82 | 703.38 | 671,112 | 15.60 | 212,543 | 11.18 | 2.44 | 208 |
| 5 | 30-Mar | 113.00 | 113.00 | 103.94 | 104.84 | 107.12 | -7.74 | 629.04 | 412,484 | 9.59 | 176,143 | 9.26 | 1.89 | 173 |
| 6 | 27-Mar | 118.01 | 118.01 | 108.03 | 113.63 | 111.01 | -4.28 | 681.78 | 1,411,956 | 32.81 | 836,237 | 43.98 | 9.28 | 819 |
| 7 | 25-Mar | 113.49 | 123.85 | 111.92 | 118.71 | 119.77 | 5.75 | 712.26 | 1,283,956 | 29.84 | 448,216 | 23.57 | 5.37 | 439 |
| 8 | 24-Mar | 108.35 | 115.93 | 106.81 | 112.26 | 110.61 | 5.16 | 673.56 | 1,059,519 | 24.62 | 528,610 | 27.80 | 5.85 | 518 |
| 9 | 23-Mar | 110.20 | 110.88 | 105.05 | 106.75 | 106.71 | -4.57 | 640.50 | 1,347,265 | 31.31 | 923,977 | 48.59 | 9.86 | 905 |
| 10 | 20-Mar | 116.89 | 117.62 | 109.99 | 111.86 | 114.38 | -3.32 | 671.16 | 567,574 | 13.19 | 321,041 | 16.88 | 3.67 | 315 |
| 11 | 19-Mar | 121.70 | 122.47 | 115.00 | 115.70 | 118.78 | -5.78 | 694.20 | 393,315 | 9.14 | 230,819 | 12.14 | 2.74 | 226 |
| 12 | 18-Mar | 123.96 | 126.60 | 122.06 | 122.80 | 123.50 | 0.55 | 736.80 | 776,086 | 18.04 | 358,941 | 18.88 | 4.43 | 352 |
| 13 | 17-Mar | 123.56 | 124.40 | 121.57 | 122.13 | 122.53 | 0.11 | 732.78 | 184,333 | 4.28 | 70,763 | 3.72 | 0.87 | 69 |
| 14 | 16-Mar | 126.00 | 126.17 | 121.56 | 121.99 | 123.12 | -3.31 | 731.94 | 382,931 | 8.90 | 207,443 | 10.91 | 2.55 | 203 |
| 15 | 13-Mar | 135.46 | 135.46 | 125.00 | 126.17 | 128.58 | -6.45 | 757.02 | 414,940 | 9.64 | 208,428 | 10.96 | 2.68 | 204 |
| 16 | 12-Mar | 137.00 | 138.50 | 133.00 | 134.87 | 134.91 | -1.96 | 809.22 | 154,033 | 3.58 | 68,618 | 3.61 | 0.93 | 67 |
| 17 | 11-Mar | 146.00 | 147.40 | 136.20 | 137.56 | 140.96 | -6.03 | 825.36 | 306,479 | 7.12 | 125,170 | 6.58 | 1.76 | 123 |
| 18 | 10-Mar | 138.00 | 148.18 | 134.28 | 146.38 | 141.62 | 7.58 | 878.28 | 488,643 | 11.36 | 222,952 | 11.73 | 3.16 | 218 |
| 19 | 09-Mar | 129.00 | 137.90 | 125.00 | 136.07 | 131.27 | 3.67 | 816.42 | 334,918 | 7.78 | 136,460 | 7.18 | 1.79 | 134 |
| 20 | 06-Mar | 132.34 | 133.45 | 130.10 | 131.25 | 131.53 | -1.81 | 787.50 | 298,203 | 6.93 | 159,073 | 8.37 | 2.09 | 156 |
| 21 | 05-Mar | 137.19 | 138.80 | 127.71 | 133.67 | 131.79 | -2.68 | 802.02 | 749,458 | 17.42 | 288,066 | 15.15 | 3.80 | 282 |
| 22 | 04-Mar | 140.50 | 142.00 | 132.93 | 137.35 | 136.67 | -4.01 | 824.10 | 808,651 | 18.79 | 468,368 | 24.63 | 6.40 | 459 |
| 23 | 02-Mar | 146.00 | 150.23 | 142.07 | 143.09 | 145.49 | -6.21 | 858.54 | 496,042 | 11.53 | 237,140 | 12.47 | 3.45 | 232 |
| 24 | 27-Feb | 151.85 | 161.00 | 148.96 | 152.57 | 155.06 | 0.47 | 915.42 | 1,303,111 | 30.28 | 575,853 | 30.29 | 8.93 | 564 |
| 25 | 26-Feb | 149.99 | 154.86 | 147.76 | 151.85 | 151.07 | 2.02 | 911.10 | 647,007 | 15.04 | 391,545 | 20.59 | 5.92 | 384 |
| 26 | 25-Feb | 153.70 | 154.89 | 148.25 | 148.84 | 150.61 | -2.64 | 893.04 | 378,460 | 8.80 | 250,137 | 13.16 | 3.77 | 245 |
| 27 | 24-Feb | 160.00 | 160.06 | 151.46 | 152.87 | 154.23 | -4.20 | 917.22 | 204,268 | 4.75 | 106,261 | 5.59 | 1.64 | 104 |
| 28 | 23-Feb | 159.50 | 161.34 | 155.43 | 159.57 | 158.82 | 0.91 | 957.42 | 280,273 | 6.51 | 112,431 | 5.91 | 1.79 | 110 |
| 29 | 20-Feb | 163.70 | 163.95 | 157.46 | 158.13 | 159.07 | -2.78 | 948.78 | 287,728 | 6.69 | 155,188 | 8.16 | 2.47 | 152 |
| 30 | 19-Feb | 161.79 | 168.64 | 160.98 | 162.65 | 164.02 | 0.53 | 975.90 | 392,071 | 9.11 | 157,082 | 8.26 | 2.58 | 154 |
| 31 | 18-Feb | 171.00 | 171.09 | 161.12 | 161.79 | 163.99 | -5.08 | 970.74 | 452,044 | 10.51 | 233,536 | 12.28 | 3.83 | 229 |
| 32 | 17-Feb | 172.00 | 172.00 | 168.49 | 170.45 | 169.86 | -0.13 | 1,022.70 | 172,369 | 4.01 | 82,345 | 4.33 | 1.40 | 81 |
| 33 | 16-Feb | 173.99 | 174.34 | 170.05 | 170.67 | 171.99 | -1.42 | 1,024.02 | 106,184 | 2.47 | 47,716 | 2.51 | 0.82 | 47 |
| 34 | 13-Feb | 185.00 | 185.00 | 171.50 | 173.13 | 176.05 | -6.51 | 1,038.78 | 316,677 | 7.36 | 172,861 | 9.09 | 3.04 | 169 |
| 35 | 12-Feb | 195.90 | 195.90 | 183.82 | 185.19 | 189.35 | -4.80 | 1,111.14 | 370,584 | 8.61 | 125,575 | 6.60 | 2.38 | 123 |
| 36 | 11-Feb | 212.39 | 212.88 | 190.33 | 194.52 | 203.77 | -7.73 | 1,167.12 | 668,802 | 15.54 | 246,778 | 12.98 | 5.03 | 242 |
| 37 | 10-Feb | 208.85 | 213.00 | 205.21 | 210.82 | 209.09 | 1.09 | 1,264.92 | 311,514 | 7.24 | 194,913 | 10.25 | 4.08 | 191 |
| 38 | 09-Feb | 211.00 | 211.62 | 206.00 | 208.55 | 209.65 | -0.27 | 1,251.30 | 585,434 | 13.61 | 418,056 | 21.99 | 8.76 | 410 |
| 39 | 06-Feb | 208.91 | 213.99 | 207.65 | 209.11 | 209.80 | 1.60 | 1,254.66 | 419,959 | 9.76 | 199,938 | 10.52 | 4.19 | 227 |
| 40 | 05-Feb | 200.00 | 217.50 | 198.08 | 205.82 | 208.20 | 3.91 | 1,234.92 | 1,549,106 | 36.00 | 483,579 | 25.43 | 10.07 | 549 |
| 41 | 04-Feb | 197.30 | 200.00 | 193.65 | 198.08 | 199.04 | -0.01 | 1,188.48 | 255,446 | 5.94 | 181,852 | 9.56 | 3.62 | 206 |
| 42 | 03-Feb | 206.00 | 206.00 | 194.40 | 198.09 | 198.52 | 3.22 | 1,188.54 | 205,391 | 4.77 | 123,092 | 6.47 | 2.44 | 140 |
| 43 | 02-Feb | 196.47 | 196.99 | 189.10 | 191.91 | 192.57 | -2.39 | 1,151.46 | 99,901 | 2.32 | 37,428 | 1.97 | 0.72 | 42 |
| 44 | 01-Feb | 193.28 | 199.65 | 186.54 | 196.60 | 194.09 | 3.25 | 1,179.60 | 185,144 | 4.30 | 70,669 | 3.72 | 1.37 | 80 |
| 45 | 30-Jan | 177.00 | 209.00 | 172.62 | 190.42 | 194.93 | 7.89 | 1,142.52 | 2,781,173 | 64.63 | 487,490 | 25.64 | 9.50 | 553 |
| 46 | 29-Jan | 175.00 | 178.20 | 169.35 | 176.49 | 173.64 | 0.96 | 1,058.94 | 120,442 | 2.80 | 60,552 | 3.18 | 1.05 | 69 |
| 47 | 28-Jan | 172.80 | 176.30 | 172.13 | 174.81 | 173.96 | 0.99 | 1,048.86 | 80,758 | 1.88 | 35,798 | 1.88 | 0.62 | 41 |
| 48 | 27-Jan | 174.90 | 175.25 | 169.17 | 173.09 | 172.21 | -1.23 | 1,038.54 | 228,521 | 5.31 | 104,346 | 5.49 | 1.80 | 118 |
| 49 | 23-Jan | 187.00 | 191.45 | 171.55 | 175.25 | 179.11 | -6.51 | 1,051.50 | 831,415 | 19.32 | 383,872 | 20.19 | 6.88 | 436 |
| 50 | 22-Jan | 175.00 | 192.00 | 175.00 | 187.46 | 181.61 | 8.75 | 1,124.76 | 1,031,755 | 23.98 | 732,389 | 38.52 | 13.30 | 831 |
| 51 | 21-Jan | 171.99 | 175.88 | 167.07 | 172.38 | 171.27 | -1.36 | 1,034.28 | 105,856 | 2.46 | 49,418 | 2.60 | 0.85 | 56 |
| 52 | 20-Jan | 179.00 | 180.84 | 172.35 | 174.75 | 176.69 | -2.95 | 1,048.50 | 74,414 | 1.73 | 34,239 | 1.80 | 0.60 | 39 |
| 53 | 19-Jan | 183.00 | 184.00 | 177.34 | 180.06 | 180.89 | -2.05 | 1,080.36 | 51,874 | 1.21 | 24,688 | 1.30 | 0.45 | 28 |
| 54 | 16-Jan | 185.81 | 186.64 | 182.90 | 183.82 | 184.41 | -0.58 | 1,102.92 | 43,158 | 1.00 | 19,013 | 1.00 | 0.35 | 22 |
| 55 | 14-Jan | 186.40 | 192.00 | 183.07 | 184.90 | 184.91 | -1.54 | 1,109.40 | 71,026 | 1.65 | 38,600 | 2.03 | 0.71 | 44 |
| 56 | 13-Jan | 191.25 | 193.97 | 185.41 | 187.80 | 188.82 | -0.33 | 1,126.80 | 62,856 | 1.46 | 32,834 | 1.73 | 0.62 | 37 |
| 57 | 12-Jan | 191.89 | 191.89 | 182.75 | 188.43 | 186.61 | -0.70 | 1,130.58 | 101,240 | 2.35 | 43,983 | 2.31 | 0.82 | 50 |
| 58 | 09-Jan | 193.50 | 197.56 | 188.00 | 189.76 | 191.18 | -2.89 | 1,138.56 | 87,533 | 2.03 | 45,008 | 2.37 | 0.86 | 51 |
| 59 | 08-Jan | 199.80 | 199.80 | 193.52 | 195.40 | 196.22 | -1.22 | 1,172.40 | 71,534 | 1.66 | 29,674 | 1.56 | 0.58 | 34 |
| 60 | 07-Jan | 198.00 | 200.49 | 196.51 | 197.81 | 197.75 | -0.33 | 1,186.86 | 43,029 | 1.00 | 20,735 | 1.09 | 0.41 | 24 |
| 61 | 06-Jan | 198.70 | 205.00 | 194.74 | 198.47 | 196.65 | -0.34 | 1,190.82 | 76,802 | 1.78 | 39,678 | 2.09 | 0.78 | 45 |
| 62 | 05-Jan | 200.95 | 202.85 | 197.64 | 199.14 | 199.49 | -0.41 | 1,194.84 | 97,257 | 2.26 | 53,331 | 2.80 | 1.06 | 61 |
| 63 | 02-Jan | 198.06 | 201.00 | 197.26 | 199.96 | 199.61 | 0.96 | 1,199.76 | 84,054 | 1.95 | 55,739 | 2.93 | 1.11 | 63 |
| 64 | 01-Jan | 199.00 | 201.76 | 195.50 | 198.05 | 199.62 | -0.34 | 1,188.30 | 90,300 | 2.10 | 38,477 | 2.02 | 0.77 | 44 |
| 65 | 31-Dec | 200.00 | 201.87 | 197.78 | 198.73 | 199.65 | 0.35 | 1,192.38 | 99,341 | 2.31 | 43,907 | 2.31 | 0.88 | 50 |
| 66 | 30-Dec | 198.60 | 201.50 | 196.32 | 198.04 | 198.07 | -0.75 | 1,188.24 | 83,045 | 1.93 | 37,835 | 1.99 | 0.75 | 43 |
| 67 | 29-Dec | 199.80 | 200.78 | 197.62 | 199.53 | 199.63 | 0.37 | 1,197.18 | 108,833 | 2.53 | 46,386 | 2.44 | 0.93 | 53 |
Similar Stocks: ECOSMOBLTY SHREEOSFM VOLERCAR