| Macro-sector: Services | Band: 20 | High52 Price: 593.7 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 17-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 2; VWAP21: | Low52 Price: 165.0 | Barrier: 299.05; Drift%: -7.19 |
| Basic Industry: Road Transport | Total Equity: 60,000,000 | Low52 Date: 07-Apr-2025 | SHP: 67.79 / 6.38 / 11.37 / 14.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 303.93 / 167.11 | Month: 358.4 / 289.2 | Week: 301.5 / 271.1 | Day: 289.4 / 276.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 289.40 | 289.40 | 276.00 | 279.00 | 280.89 | -2.14 | 1,674.00 | 39,495 | 1.13 | 16,477 | 1.24 | 0.46 | 19 |
| 2 | 26-Aug | 292.40 | 292.40 | 282.00 | 285.10 | 286.81 | -2.23 | 1,710.60 | 34,873 | 1.00 | 13,256 | 1.00 | 0.38 | 15 |
| 3 | 25-Aug | 294.40 | 297.45 | 290.05 | 291.60 | 293.51 | -0.15 | 1,749.60 | 67,989 | 1.95 | 37,487 | 2.83 | 1.10 | 43 |
| 4 | 22-Aug | 288.15 | 297.10 | 287.65 | 292.05 | 292.75 | 0.85 | 1,752.30 | 71,102 | 2.04 | 19,684 | 1.48 | 0.58 | 23 |
| 5 | 21-Aug | 300.00 | 302.00 | 288.00 | 289.60 | 293.98 | -3.39 | 1,737.60 | 83,797 | 2.40 | 34,968 | 2.64 | 1.03 | 40 |
| 6 | 20-Aug | 293.35 | 303.25 | 291.40 | 299.75 | 299.03 | 2.18 | 1,798.50 | 215,064 | 6.17 | 68,235 | 5.15 | 2.04 | 79 |
| 7 | 19-Aug | 282.70 | 297.20 | 277.95 | 293.35 | 287.24 | 4.14 | 1,760.10 | 107,021 | 3.07 | 48,872 | 3.69 | 1.40 | 56 |
| 8 | 18-Aug | 274.45 | 288.75 | 273.25 | 281.70 | 281.64 | 3.15 | 1,690.20 | 223,895 | 6.42 | 121,063 | 9.13 | 3.41 | 140 |
| 9 | 14-Aug | 285.00 | 285.60 | 271.10 | 273.10 | 277.28 | -3.62 | 1,638.60 | 98,007 | 2.81 | 46,528 | 3.51 | 1.29 | 54 |
| 10 | 13-Aug | 298.20 | 299.05 | 282.00 | 283.35 | 286.80 | -4.98 | 1,700.10 | 183,247 | 5.25 | 79,551 | 6.00 | 2.28 | 92 |
| 11 | 12-Aug | 293.60 | 301.50 | 287.90 | 298.20 | 296.15 | 2.56 | 1,789.20 | 138,238 | 3.96 | 53,725 | 4.05 | 1.59 | 62 |
| 12 | 11-Aug | 291.00 | 293.75 | 287.30 | 290.75 | 290.80 | -0.05 | 1,744.50 | 54,007 | 1.55 | 23,522 | 1.77 | 0.68 | 27 |
| 13 | 08-Aug | 300.00 | 300.00 | 288.55 | 290.90 | 292.92 | -2.19 | 1,745.40 | 65,958 | 1.89 | 30,617 | 2.31 | 0.90 | 35 |
| 14 | 07-Aug | 289.00 | 301.00 | 288.50 | 297.40 | 294.95 | 2.60 | 1,784.40 | 116,686 | 3.35 | 42,471 | 3.20 | 1.25 | 48 |
| 15 | 06-Aug | 300.50 | 301.95 | 288.25 | 289.85 | 293.36 | -3.08 | 1,739.10 | 264,631 | 7.59 | 41,919 | 3.16 | 1.23 | 47 |
| 16 | 05-Aug | 308.00 | 313.00 | 297.00 | 299.05 | 302.85 | -2.59 | 1,794.30 | 102,853 | 2.95 | 41,953 | 3.16 | 1.27 | 48 |
| 17 | 04-Aug | 302.20 | 308.00 | 299.30 | 307.00 | 303.95 | 3.11 | 1,842.00 | 96,080 | 2.76 | 28,090 | 2.12 | 0.85 | 32 |
| 18 | 01-Aug | 308.00 | 317.95 | 295.30 | 297.75 | 306.60 | -3.42 | 1,786.50 | 174,317 | 5.00 | 53,117 | 4.01 | 1.63 | 60 |
| 19 | 31-Jul | 305.00 | 312.95 | 302.05 | 308.30 | 308.42 | -1.58 | 1,849.80 | 118,627 | 3.40 | 54,174 | 4.09 | 1.67 | 61 |
| 20 | 30-Jul | 320.55 | 326.25 | 312.05 | 313.25 | 317.24 | -1.49 | 1,879.50 | 416,972 | 11.96 | 332,471 | 25.08 | 10.55 | 377 |
| 21 | 29-Jul | 315.00 | 323.10 | 307.05 | 318.00 | 314.46 | 1.10 | 1,908.00 | 200,475 | 5.75 | 56,747 | 4.28 | 1.78 | 64 |
| 22 | 28-Jul | 324.00 | 333.95 | 311.20 | 314.55 | 321.55 | -3.16 | 1,887.30 | 204,943 | 5.88 | 70,564 | 5.32 | 2.27 | 80 |
| 23 | 25-Jul | 336.90 | 342.95 | 320.10 | 324.80 | 328.67 | -3.93 | 1,948.80 | 328,839 | 9.43 | 141,093 | 10.64 | 4.64 | 160 |
| 24 | 24-Jul | 355.00 | 357.85 | 335.15 | 338.10 | 347.42 | -4.30 | 2,028.60 | 288,880 | 8.28 | 137,204 | 10.35 | 4.77 | 155 |
| 25 | 23-Jul | 344.90 | 358.40 | 344.35 | 353.30 | 352.89 | 2.61 | 2,119.80 | 493,911 | 14.16 | 152,976 | 11.54 | 5.40 | 173 |
| 26 | 22-Jul | 352.80 | 352.90 | 340.65 | 344.30 | 345.17 | -1.64 | 2,065.80 | 378,443 | 10.85 | 159,810 | 12.05 | 5.52 | 181 |
| 27 | 21-Jul | 322.95 | 353.75 | 314.35 | 350.05 | 341.74 | 9.25 | 2,100.30 | 1,755,461 | 50.34 | 379,538 | 28.63 | 12.97 | 430 |
| 28 | 18-Jul | 331.95 | 337.00 | 318.00 | 320.40 | 329.84 | -2.72 | 1,922.40 | 539,349 | 15.47 | 148,768 | 11.22 | 4.91 | 169 |
| 29 | 17-Jul | 313.20 | 333.95 | 311.75 | 329.35 | 325.74 | 5.39 | 1,976.10 | 974,561 | 27.95 | 324,354 | 24.47 | 10.57 | 367 |
| 30 | 16-Jul | 308.50 | 313.95 | 306.20 | 312.50 | 311.19 | 0.95 | 1,875.00 | 142,029 | 4.07 | 54,773 | 4.13 | 1.70 | 62 |
| 31 | 15-Jul | 301.15 | 313.00 | 301.15 | 309.55 | 308.40 | 3.01 | 1,857.30 | 224,474 | 6.44 | 77,707 | 5.86 | 2.40 | 88 |
| 32 | 14-Jul | 296.45 | 305.85 | 291.55 | 300.50 | 301.38 | 1.06 | 1,803.00 | 328,905 | 9.43 | 65,863 | 4.97 | 1.98 | 75 |
| 33 | 11-Jul | 294.50 | 324.50 | 292.50 | 297.35 | 312.28 | 1.45 | 1,784.10 | 1,757,590 | 50.40 | 325,392 | 24.54 | 10.16 | 369 |
| 34 | 10-Jul | 297.90 | 306.45 | 289.20 | 293.10 | 298.13 | -1.38 | 1,758.60 | 109,247 | 3.13 | 40,440 | 3.05 | 1.21 | 46 |
| 35 | 09-Jul | 299.00 | 303.50 | 295.00 | 297.20 | 299.35 | 0.12 | 1,783.20 | 52,491 | 1.51 | 19,770 | 1.49 | 0.59 | 22 |
| 36 | 08-Jul | 296.05 | 303.90 | 293.00 | 296.85 | 297.04 | -0.39 | 1,781.10 | 62,760 | 1.80 | 22,740 | 1.72 | 0.68 | 26 |
| 37 | 07-Jul | 301.00 | 306.55 | 296.00 | 298.00 | 300.70 | -1.06 | 1,788.00 | 70,187 | 2.01 | 27,689 | 2.09 | 0.83 | 31 |
| 38 | 04-Jul | 305.00 | 307.75 | 299.00 | 301.20 | 303.13 | -1.47 | 1,807.20 | 93,309 | 2.68 | 39,262 | 2.96 | 1.19 | 44 |
| 39 | 03-Jul | 307.10 | 311.15 | 304.10 | 305.70 | 307.39 | -0.36 | 1,834.20 | 80,846 | 2.32 | 26,860 | 2.03 | 0.83 | 30 |
| 40 | 02-Jul | 317.90 | 323.45 | 304.60 | 306.80 | 310.47 | -2.88 | 1,840.80 | 263,872 | 7.57 | 96,891 | 7.31 | 3.01 | 110 |
| 41 | 01-Jul | 310.35 | 323.90 | 310.35 | 315.90 | 318.68 | 2.02 | 1,895.40 | 289,487 | 8.30 | 83,492 | 6.30 | 2.66 | 95 |
| 42 | 30-Jun | 306.25 | 317.90 | 306.00 | 309.65 | 312.52 | 0.91 | 1,857.90 | 154,235 | 4.42 | 48,762 | 3.68 | 1.52 | 55 |
| 43 | 27-Jun | 313.95 | 318.25 | 304.10 | 306.85 | 311.00 | -1.76 | 1,841.10 | 135,263 | 3.88 | 53,271 | 4.02 | 1.00 | 60 |
| 44 | 26-Jun | 304.20 | 319.40 | 303.20 | 312.35 | 313.22 | 2.90 | 1,874.10 | 342,362 | 9.82 | 102,112 | 7.70 | 3.20 | 116 |
| 45 | 25-Jun | 296.00 | 313.80 | 296.00 | 303.55 | 307.32 | 3.00 | 1,821.30 | 451,955 | 12.96 | 76,124 | 5.74 | 2.34 | 86 |
| 46 | 24-Jun | 299.00 | 306.00 | 292.10 | 294.70 | 299.60 | -0.66 | 1,768.20 | 144,623 | 4.15 | 58,660 | 4.42 | 1.76 | 66 |
| 47 | 23-Jun | 288.00 | 297.95 | 285.25 | 296.65 | 293.14 | 2.40 | 1,779.90 | 149,691 | 4.29 | 52,052 | 3.93 | 1.53 | 59 |
| 48 | 20-Jun | 279.95 | 292.85 | 273.05 | 289.70 | 286.17 | 4.77 | 1,738.20 | 155,315 | 4.45 | 68,250 | 5.15 | 1.95 | 77 |
| 49 | 19-Jun | 280.00 | 284.65 | 272.30 | 276.50 | 277.52 | -1.29 | 1,659.00 | 104,200 | 2.99 | 37,861 | 2.86 | 1.05 | 43 |
| 50 | 18-Jun | 282.95 | 283.95 | 277.35 | 280.10 | 280.61 | -0.92 | 1,680.60 | 89,592 | 2.57 | 34,102 | 2.57 | 0.96 | 39 |
| 51 | 17-Jun | 295.10 | 298.85 | 280.50 | 282.70 | 288.59 | -4.20 | 1,696.20 | 125,730 | 3.61 | 52,848 | 3.99 | 1.53 | 60 |
| 52 | 16-Jun | 296.00 | 299.45 | 284.80 | 295.10 | 292.19 | -0.92 | 1,770.60 | 157,939 | 4.53 | 47,803 | 3.61 | 1.40 | 54 |
| 53 | 13-Jun | 298.05 | 302.95 | 290.80 | 297.85 | 297.11 | -2.25 | 1,787.10 | 165,464 | 4.74 | 64,228 | 4.84 | 1.91 | 73 |
| 54 | 12-Jun | 312.40 | 312.55 | 303.10 | 304.70 | 307.92 | -2.51 | 1,828.20 | 134,687 | 3.86 | 58,904 | 4.44 | 1.81 | 67 |
| 55 | 11-Jun | 320.90 | 324.45 | 309.60 | 312.55 | 315.09 | -2.34 | 1,875.30 | 178,632 | 5.12 | 70,561 | 5.32 | 2.22 | 80 |
| 56 | 10-Jun | 302.40 | 329.80 | 296.00 | 320.05 | 314.74 | 6.79 | 1,920.30 | 483,045 | 13.85 | 185,429 | 13.99 | 5.84 | 210 |
| 57 | 09-Jun | 294.20 | 309.00 | 293.75 | 299.70 | 300.86 | 4.10 | 1,798.20 | 392,931 | 11.27 | 166,490 | 12.56 | 5.01 | 189 |
| 58 | 06-Jun | 285.35 | 289.75 | 284.10 | 287.90 | 287.35 | 1.28 | 1,727.40 | 95,066 | 2.73 | 40,498 | 3.05 | 1.16 | 46 |
| 59 | 05-Jun | 291.45 | 294.45 | 280.50 | 284.25 | 288.30 | -1.92 | 1,705.50 | 148,162 | 4.25 | 62,478 | 4.71 | 1.80 | 71 |
| 60 | 04-Jun | 279.80 | 295.95 | 279.80 | 289.80 | 290.84 | 3.78 | 1,738.80 | 338,611 | 9.71 | 118,898 | 8.97 | 3.46 | 135 |
| 61 | 03-Jun | 282.30 | 286.50 | 277.40 | 279.25 | 281.09 | -1.05 | 1,675.50 | 105,002 | 3.01 | 42,324 | 3.19 | 1.19 | 48 |
| 62 | 02-Jun | 284.85 | 290.20 | 281.05 | 282.20 | 284.64 | -1.14 | 1,693.20 | 126,741 | 3.63 | 46,132 | 3.48 | 1.31 | 52 |
| 63 | 30-May | 296.69 | 300.00 | 283.30 | 285.46 | 288.64 | -3.75 | 1,712.76 | 208,178 | 5.97 | 89,570 | 6.76 | 2.59 | 101 |
| 64 | 29-May | 278.00 | 299.00 | 277.90 | 296.57 | 291.88 | 6.97 | 1,779.42 | 589,042 | 16.89 | 216,018 | 16.29 | 6.31 | 245 |
| 65 | 28-May | 274.61 | 280.80 | 274.17 | 277.25 | 277.38 | 0.53 | 1,663.50 | 134,219 | 3.85 | 55,313 | 4.17 | 1.53 | 63 |
| 66 | 27-May | 286.00 | 287.01 | 272.25 | 275.80 | 281.12 | -3.06 | 1,654.80 | 265,342 | 7.61 | 92,843 | 7.00 | 2.61 | 105 |
| 67 | 26-May | 272.70 | 294.00 | 272.70 | 284.51 | 285.40 | 4.35 | 1,707.06 | 623,521 | 17.88 | 210,472 | 15.88 | 6.01 | 238 |
Similar Stocks: ECOSMOBLTY SHREEOSFM