| Macro-sector: Services | Band: 20 | High52 Price: 1,222.55 | Mkt_Cap Category: Small-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: 1,064.0; Drift%: 8.2 |
| Industry: Transport Services | Face Value: 10; VWAP21: 1,063.14 | Low52 Price: 797.5 | Barrier: -; Drift%: - |
| Basic Industry: Shipping | Total Equity: 142,767,161 | Low52 Date: 04-Mar-2025 | SHP: 30.07 / 24.88 / 15.84 / 29.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 71 | ||||
| High/Low Price | Quarter: 1,007.35 / 797.5 | Month: 1,087.5 / 922.5 | Week: 1,137.7 / 1,021.0 | Day: 1,179.0 / 1,110.5 | Sis67: 45 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,118.00 | 1,179.00 | 1,110.50 | 1,159.00 | 1,161.90 | 4.53 | 16,546.00 | 1,956,849 | 69.55 | 695,691 | 48.20 | 80.83 | 167 |
| 2 | 11-Nov | 1,094.00 | 1,124.50 | 1,082.00 | 1,108.80 | 1,109.64 | 1.76 | 15,830.02 | 1,167,229 | 41.48 | 753,941 | 52.23 | 83.66 | 175 |
| 3 | 10-Nov | 1,084.90 | 1,093.30 | 1,064.00 | 1,089.60 | 1,083.77 | 0.41 | 15,555.91 | 400,513 | 14.23 | 190,594 | 13.20 | 20.66 | 44 |
| 4 | 07-Nov | 1,044.20 | 1,088.00 | 1,035.10 | 1,085.20 | 1,073.63 | 3.40 | 15,493.09 | 432,319 | 15.36 | 212,978 | 14.76 | 22.87 | 49 |
| 5 | 06-Nov | 1,053.40 | 1,064.80 | 1,044.10 | 1,049.50 | 1,052.25 | -0.37 | 14,983.41 | 201,180 | 7.15 | 77,488 | 5.37 | 8.15 | 18 |
| 6 | 04-Nov | 1,082.10 | 1,095.00 | 1,050.00 | 1,053.40 | 1,070.41 | -2.88 | 15,039.09 | 442,426 | 15.72 | 186,950 | 12.95 | 20.01 | 43 |
| 7 | 03-Nov | 1,101.00 | 1,112.30 | 1,079.00 | 1,084.60 | 1,093.52 | -1.36 | 15,484.53 | 238,515 | 8.48 | 101,260 | 7.02 | 11.07 | 24 |
| 8 | 31-Oct | 1,088.10 | 1,137.70 | 1,076.10 | 1,099.60 | 1,110.96 | 1.47 | 15,698.68 | 1,210,045 | 43.01 | 437,856 | 30.34 | 48.64 | 102 |
| 9 | 30-Oct | 1,074.05 | 1,090.00 | 1,066.75 | 1,083.65 | 1,081.99 | 1.10 | 15,470.96 | 313,289 | 11.13 | 144,372 | 10.00 | 15.62 | 34 |
| 10 | 29-Oct | 1,046.00 | 1,082.00 | 1,046.00 | 1,071.90 | 1,069.45 | 1.31 | 15,303.21 | 455,111 | 16.17 | 301,376 | 20.88 | 32.23 | 70 |
| 11 | 28-Oct | 1,065.00 | 1,087.00 | 1,038.50 | 1,058.05 | 1,062.13 | 0.53 | 15,105.48 | 905,511 | 32.18 | 433,505 | 30.03 | 46.04 | 101 |
| 12 | 27-Oct | 1,026.30 | 1,060.00 | 1,021.00 | 1,052.50 | 1,045.05 | 2.90 | 15,026.24 | 630,334 | 22.40 | 410,183 | 28.42 | 42.87 | 95 |
| 13 | 24-Oct | 1,019.25 | 1,034.80 | 1,002.55 | 1,022.80 | 1,021.49 | 0.35 | 14,602.23 | 402,729 | 14.31 | 230,688 | 15.98 | 23.56 | 54 |
| 14 | 23-Oct | 1,037.80 | 1,043.95 | 1,015.80 | 1,019.25 | 1,029.43 | -1.62 | 14,551.54 | 147,926 | 5.26 | 78,863 | 5.46 | 8.12 | 18 |
| 15 | 21-Oct | 1,039.90 | 1,042.35 | 1,031.10 | 1,036.00 | 1,037.67 | 0.25 | 14,790.00 | 28,136 | 1.00 | 14,433 | 1.00 | 1.50 | 3 |
| 16 | 20-Oct | 1,034.50 | 1,044.40 | 1,026.10 | 1,033.45 | 1,034.54 | -0.10 | 14,754.27 | 110,156 | 3.91 | 47,357 | 3.28 | 4.90 | 11 |
| 17 | 17-Oct | 1,046.90 | 1,048.25 | 1,025.50 | 1,034.50 | 1,035.59 | -1.00 | 14,769.26 | 134,518 | 4.78 | 78,172 | 5.42 | 8.10 | 18 |
| 18 | 16-Oct | 1,031.80 | 1,047.45 | 1,028.40 | 1,045.00 | 1,040.70 | 1.24 | 14,919.00 | 124,949 | 4.44 | 71,040 | 4.92 | 7.39 | 16 |
| 19 | 15-Oct | 1,030.00 | 1,038.40 | 1,021.20 | 1,032.25 | 1,031.35 | 0.30 | 14,737.14 | 328,221 | 11.67 | 209,059 | 14.48 | 21.56 | 49 |
| 20 | 14-Oct | 1,045.75 | 1,052.30 | 1,023.60 | 1,029.20 | 1,033.22 | -1.60 | 14,693.60 | 294,122 | 10.45 | 178,043 | 12.33 | 18.40 | 41 |
| 21 | 13-Oct | 1,043.30 | 1,052.50 | 1,040.00 | 1,045.95 | 1,047.22 | -0.36 | 14,932.73 | 234,955 | 8.35 | 165,312 | 11.45 | 17.31 | 38 |
| 22 | 10-Oct | 1,050.20 | 1,061.30 | 1,044.05 | 1,049.75 | 1,052.85 | -0.04 | 14,986.98 | 234,502 | 8.33 | 151,710 | 10.51 | 15.97 | 35 |
| 23 | 09-Oct | 1,040.55 | 1,056.80 | 1,037.00 | 1,050.20 | 1,049.94 | 0.93 | 14,993.41 | 282,256 | 10.03 | 165,678 | 11.48 | 17.40 | 38 |
| 24 | 08-Oct | 1,047.50 | 1,068.00 | 1,036.05 | 1,040.50 | 1,051.00 | -0.74 | 14,854.92 | 340,709 | 12.11 | 155,923 | 10.80 | 16.00 | 36 |
| 25 | 07-Oct | 1,060.00 | 1,063.10 | 1,042.20 | 1,048.25 | 1,049.81 | -1.25 | 14,965.57 | 321,422 | 11.42 | 176,748 | 12.25 | 18.56 | 41 |
| 26 | 06-Oct | 1,050.10 | 1,063.85 | 1,040.55 | 1,061.55 | 1,056.84 | 0.70 | 15,155.45 | 421,176 | 14.97 | 231,034 | 16.01 | 24.42 | 54 |
| 27 | 03-Oct | 1,003.40 | 1,069.95 | 1,000.30 | 1,054.15 | 1,051.17 | 5.99 | 15,049.80 | 2,454,771 | 87.24 | 514,262 | 35.63 | 54.06 | 119 |
| 28 | 01-Oct | 993.95 | 1,006.70 | 981.50 | 994.60 | 991.71 | 0.09 | 14,199.62 | 993,626 | 35.31 | 822,103 | 56.96 | 81.53 | 191 |
| 29 | 30-Sep | 979.70 | 1,019.00 | 979.70 | 993.75 | 1,001.50 | 1.82 | 14,187.49 | 743,700 | 26.43 | 243,196 | 16.85 | 24.36 | 56 |
| 30 | 29-Sep | 995.00 | 1,009.00 | 971.10 | 976.00 | 987.17 | -1.92 | 13,934.00 | 461,912 | 16.42 | 299,845 | 20.77 | 29.60 | 70 |
| 31 | 26-Sep | 1,010.10 | 1,016.15 | 984.95 | 995.10 | 999.73 | -2.25 | 14,206.76 | 328,216 | 11.66 | 168,242 | 11.66 | 16.82 | 39 |
| 32 | 25-Sep | 1,030.05 | 1,038.40 | 1,013.25 | 1,018.00 | 1,022.20 | -1.06 | 14,533.00 | 272,074 | 9.67 | 156,932 | 10.87 | 16.04 | 36 |
| 33 | 24-Sep | 1,048.55 | 1,055.50 | 1,016.05 | 1,028.95 | 1,031.27 | -1.25 | 14,690.03 | 461,231 | 16.39 | 240,590 | 16.67 | 24.81 | 56 |
| 34 | 23-Sep | 1,052.00 | 1,060.00 | 1,035.00 | 1,042.00 | 1,045.82 | -0.56 | 14,876.00 | 452,648 | 16.09 | 220,110 | 15.25 | 23.02 | 51 |
| 35 | 22-Sep | 1,062.90 | 1,087.50 | 1,041.75 | 1,047.85 | 1,065.79 | -0.62 | 14,959.86 | 828,207 | 29.43 | 333,562 | 23.11 | 35.55 | 77 |
| 36 | 19-Sep | 1,058.00 | 1,064.80 | 1,047.55 | 1,054.40 | 1,056.09 | -0.50 | 15,053.37 | 676,543 | 24.04 | 496,402 | 34.39 | 52.42 | 115 |
| 37 | 18-Sep | 1,050.00 | 1,074.00 | 1,034.75 | 1,059.65 | 1,060.50 | 1.14 | 15,128.32 | 758,379 | 26.95 | 358,427 | 24.83 | 38.01 | 83 |
| 38 | 17-Sep | 1,052.60 | 1,063.00 | 1,038.85 | 1,047.70 | 1,049.85 | -0.99 | 14,957.72 | 720,705 | 25.61 | 306,656 | 21.25 | 32.19 | 71 |
| 39 | 16-Sep | 996.00 | 1,068.50 | 996.00 | 1,058.15 | 1,048.02 | 6.27 | 15,106.91 | 2,375,008 | 84.41 | 667,148 | 46.22 | 69.92 | 155 |
| 40 | 15-Sep | 995.70 | 1,008.00 | 992.00 | 995.70 | 1,000.64 | 0.37 | 14,215.33 | 212,141 | 7.54 | 91,269 | 6.32 | 9.13 | 21 |
| 41 | 12-Sep | 988.10 | 996.00 | 983.50 | 992.00 | 990.33 | 0.55 | 14,162.00 | 144,971 | 5.15 | 65,441 | 4.53 | 6.48 | 15 |
| 42 | 11-Sep | 989.30 | 998.40 | 985.55 | 986.55 | 990.56 | -0.12 | 14,084.69 | 185,012 | 6.58 | 93,126 | 6.45 | 9.22 | 22 |
| 43 | 10-Sep | 984.90 | 994.00 | 977.05 | 987.75 | 988.08 | 1.29 | 14,101.83 | 122,247 | 4.34 | 60,046 | 4.16 | 5.93 | 14 |
| 44 | 09-Sep | 955.00 | 996.00 | 952.00 | 975.15 | 980.22 | 2.44 | 13,921.94 | 629,071 | 22.36 | 242,366 | 16.79 | 23.76 | 56 |
| 45 | 08-Sep | 971.50 | 973.60 | 948.40 | 951.90 | 959.13 | -1.98 | 13,590.01 | 144,478 | 5.13 | 90,730 | 6.29 | 8.70 | 21 |
| 46 | 05-Sep | 973.00 | 974.00 | 961.50 | 971.15 | 969.44 | 0.02 | 13,864.83 | 102,043 | 3.63 | 46,400 | 3.21 | 4.50 | 11 |
| 47 | 04-Sep | 965.00 | 975.00 | 956.80 | 971.00 | 970.08 | 1.27 | 13,862.00 | 192,956 | 6.86 | 94,301 | 6.53 | 9.15 | 22 |
| 48 | 03-Sep | 955.00 | 971.00 | 953.00 | 958.80 | 961.72 | -0.19 | 13,688.52 | 106,256 | 3.78 | 42,558 | 2.95 | 4.09 | 10 |
| 49 | 02-Sep | 960.50 | 974.20 | 948.65 | 960.60 | 964.49 | 0.44 | 13,714.21 | 100,178 | 3.56 | 51,625 | 3.58 | 4.98 | 12 |
| 50 | 01-Sep | 924.90 | 961.35 | 922.50 | 956.40 | 943.75 | 3.13 | 13,654.25 | 130,864 | 4.65 | 84,110 | 5.83 | 7.94 | 20 |
| 51 | 29-Aug | 934.90 | 944.05 | 925.00 | 927.35 | 933.49 | -0.79 | 13,239.51 | 88,298 | 3.14 | 41,514 | 2.88 | 3.88 | 10 |
| 52 | 28-Aug | 940.05 | 944.00 | 925.30 | 934.70 | 934.89 | -1.34 | 13,344.45 | 170,223 | 6.05 | 101,993 | 7.07 | 9.54 | 24 |
| 53 | 26-Aug | 955.95 | 957.00 | 939.00 | 947.40 | 947.24 | -0.74 | 13,525.76 | 140,890 | 5.01 | 76,756 | 5.32 | 7.27 | 18 |
| 54 | 25-Aug | 967.85 | 969.30 | 950.00 | 954.50 | 959.77 | -1.38 | 13,627.13 | 64,003 | 2.27 | 35,104 | 2.43 | 3.37 | 8 |
| 55 | 22-Aug | 984.90 | 984.90 | 964.50 | 967.85 | 971.97 | -1.25 | 13,817.72 | 80,671 | 2.87 | 46,930 | 3.25 | 4.56 | 11 |
| 56 | 21-Aug | 982.90 | 989.00 | 974.40 | 980.15 | 979.99 | -0.22 | 13,993.32 | 136,212 | 4.84 | 72,671 | 5.03 | 7.12 | 17 |
| 57 | 20-Aug | 987.25 | 988.00 | 977.50 | 982.30 | 982.26 | -0.02 | 14,024.02 | 110,471 | 3.93 | 51,984 | 3.60 | 5.11 | 12 |
| 58 | 19-Aug | 974.95 | 985.00 | 968.10 | 982.50 | 979.54 | 0.87 | 14,026.87 | 129,066 | 4.59 | 70,415 | 4.88 | 6.90 | 16 |
| 59 | 18-Aug | 977.30 | 982.05 | 959.05 | 974.05 | 970.92 | 0.33 | 13,906.24 | 206,604 | 7.34 | 68,068 | 4.72 | 6.61 | 16 |
| 60 | 14-Aug | 953.80 | 975.00 | 944.85 | 970.80 | 963.50 | 1.25 | 13,859.84 | 166,971 | 5.93 | 76,087 | 5.27 | 7.33 | 18 |
| 61 | 13-Aug | 972.00 | 973.90 | 952.20 | 958.85 | 962.82 | -1.55 | 13,689.23 | 145,796 | 5.18 | 71,469 | 4.95 | 6.88 | 17 |
| 62 | 12-Aug | 949.95 | 977.50 | 946.85 | 973.95 | 966.10 | 2.86 | 13,904.81 | 280,009 | 9.95 | 120,679 | 8.36 | 11.66 | 28 |
| 63 | 11-Aug | 929.20 | 950.50 | 925.30 | 946.85 | 939.89 | 1.72 | 13,517.91 | 188,667 | 6.71 | 101,737 | 7.05 | 9.56 | 24 |
| 64 | 08-Aug | 943.90 | 943.90 | 925.00 | 930.85 | 932.60 | -0.97 | 13,289.48 | 91,961 | 3.27 | 52,534 | 3.64 | 4.90 | 12 |
| 65 | 07-Aug | 921.00 | 944.35 | 921.00 | 939.95 | 931.30 | 0.85 | 13,419.40 | 155,562 | 5.53 | 74,237 | 5.14 | 6.91 | 18 |
| 66 | 06-Aug | 922.00 | 934.00 | 914.70 | 932.05 | 926.27 | 0.82 | 13,306.61 | 227,414 | 8.08 | 107,894 | 7.47 | 9.99 | 26 |
| 67 | 05-Aug | 930.05 | 936.70 | 921.35 | 924.50 | 926.28 | -0.64 | 13,198.82 | 135,062 | 4.80 | 78,198 | 5.42 | 7.24 | 19 |
Similar Stocks: ESSARSHPNG SEAMECLTD TRANSWORLD GESHIP SCI ABSMARINE SHREEJISPG