| Macro-sector: Services | Band: 20 | High52 Price: 1,509.0 | Mkt_Cap Category: Small-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 13-Mar-2026 | Bumper: 1,435.5; Drift%: -0.77 |
| Industry: Transport Services | Face Value: 10; VWAP21: 1,424.56 | Low52 Price: 802.25 | Barrier: -; Drift%: - |
| Basic Industry: Shipping | Total Equity: 142,767,161 | Low52 Date: 07-Apr-2025 | SHP: 30.07 / 25.7 / 16.2 / 28.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 69 | ||||
| High/Low Price | Quarter: 1,007.35 / 797.5 | Month: 1,139.0 / 1,057.1 | Week: 1,375.0 / 1,287.0 | Day: 1,455.0 / 1,409.3 | Sis67: 60 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,455.00 | 1,455.00 | 1,409.30 | 1,424.50 | 1,427.90 | -2.63 | 20,337.18 | 450,563 | 2.99 | 238,632 | 3.24 | 34.07 | 60 |
| 2 | 06-Apr | 1,439.60 | 1,502.20 | 1,438.10 | 1,463.00 | 1,477.59 | 1.63 | 20,886.00 | 785,318 | 5.21 | 295,534 | 4.01 | 43.67 | 74 |
| 3 | 02-Apr | 1,455.00 | 1,455.00 | 1,418.70 | 1,439.60 | 1,437.43 | -1.40 | 20,552.76 | 321,146 | 2.13 | 159,547 | 2.16 | 22.93 | 40 |
| 4 | 01-Apr | 1,449.00 | 1,491.90 | 1,435.50 | 1,460.10 | 1,467.00 | 3.21 | 20,845.43 | 713,339 | 4.73 | 355,172 | 4.82 | 52.00 | 89 |
| 5 | 30-Mar | 1,400.90 | 1,449.00 | 1,389.10 | 1,414.70 | 1,423.15 | -0.02 | 20,197.27 | 506,870 | 3.36 | 284,554 | 3.86 | 40.50 | 71 |
| 6 | 27-Mar | 1,405.00 | 1,443.10 | 1,401.20 | 1,415.00 | 1,422.05 | -0.11 | 20,201.00 | 350,920 | 2.33 | 175,057 | 2.37 | 24.89 | 44 |
| 7 | 25-Mar | 1,415.60 | 1,462.50 | 1,404.20 | 1,416.50 | 1,432.69 | 1.27 | 20,222.97 | 696,191 | 4.62 | 375,304 | 5.09 | 53.77 | 94 |
| 8 | 24-Mar | 1,405.00 | 1,418.10 | 1,373.00 | 1,398.70 | 1,396.32 | 2.85 | 19,968.84 | 558,248 | 3.70 | 339,454 | 4.60 | 47.40 | 85 |
| 9 | 23-Mar | 1,425.50 | 1,425.50 | 1,346.00 | 1,360.00 | 1,370.19 | -4.88 | 19,416.00 | 362,189 | 2.40 | 164,678 | 2.23 | 22.56 | 41 |
| 10 | 20-Mar | 1,455.00 | 1,477.00 | 1,410.50 | 1,429.70 | 1,437.55 | -0.80 | 20,411.42 | 501,108 | 3.32 | 218,204 | 2.96 | 31.37 | 55 |
| 11 | 19-Mar | 1,425.60 | 1,453.50 | 1,415.00 | 1,441.30 | 1,438.78 | 0.02 | 20,577.03 | 451,060 | 2.99 | 217,926 | 2.96 | 31.35 | 54 |
| 12 | 18-Mar | 1,414.00 | 1,474.50 | 1,408.40 | 1,441.00 | 1,452.80 | 1.02 | 20,572.00 | 699,169 | 4.63 | 317,240 | 4.30 | 46.09 | 79 |
| 13 | 17-Mar | 1,380.00 | 1,435.00 | 1,379.00 | 1,426.40 | 1,413.05 | 3.86 | 20,364.31 | 984,676 | 6.53 | 305,516 | 4.14 | 43.17 | 76 |
| 14 | 16-Mar | 1,450.00 | 1,452.70 | 1,343.70 | 1,373.40 | 1,375.64 | -5.93 | 19,607.64 | 1,140,038 | 7.56 | 415,085 | 5.63 | 57.10 | 104 |
| 15 | 13-Mar | 1,487.70 | 1,509.00 | 1,445.00 | 1,459.90 | 1,475.05 | -1.79 | 20,842.58 | 1,202,406 | 7.97 | 400,084 | 5.43 | 59.01 | 100 |
| 16 | 12-Mar | 1,420.00 | 1,492.60 | 1,395.30 | 1,486.50 | 1,460.36 | 4.17 | 21,222.34 | 1,091,966 | 7.24 | 432,663 | 5.87 | 63.18 | 108 |
| 17 | 11-Mar | 1,398.10 | 1,442.50 | 1,391.00 | 1,427.00 | 1,431.08 | 2.58 | 20,372.00 | 712,854 | 4.73 | 400,052 | 5.43 | 57.25 | 100 |
| 18 | 10-Mar | 1,358.00 | 1,397.70 | 1,346.00 | 1,391.10 | 1,384.74 | 3.93 | 19,860.34 | 571,911 | 3.79 | 271,885 | 3.69 | 37.65 | 68 |
| 19 | 09-Mar | 1,410.00 | 1,410.50 | 1,332.50 | 1,338.50 | 1,366.03 | -5.43 | 19,109.38 | 499,811 | 3.31 | 213,856 | 2.90 | 29.21 | 53 |
| 20 | 06-Mar | 1,395.60 | 1,435.00 | 1,395.60 | 1,415.30 | 1,420.68 | 1.86 | 20,205.84 | 755,093 | 5.01 | 354,564 | 4.81 | 50.37 | 89 |
| 21 | 05-Mar | 1,379.70 | 1,437.90 | 1,362.50 | 1,389.40 | 1,405.66 | 2.57 | 19,836.07 | 1,718,653 | 11.39 | 348,688 | 4.73 | 49.01 | 87 |
| 22 | 04-Mar | 1,300.00 | 1,362.00 | 1,290.10 | 1,354.60 | 1,331.55 | 2.13 | 19,339.24 | 603,009 | 4.00 | 277,358 | 3.76 | 36.93 | 69 |
| 23 | 02-Mar | 1,320.00 | 1,342.50 | 1,293.20 | 1,326.40 | 1,325.13 | -0.93 | 18,936.64 | 510,841 | 3.39 | 240,390 | 3.26 | 31.85 | 60 |
| 24 | 27-Feb | 1,343.00 | 1,344.50 | 1,322.10 | 1,338.90 | 1,339.10 | -0.57 | 19,115.10 | 150,847 | 1.00 | 97,597 | 1.32 | 13.07 | 24 |
| 25 | 26-Feb | 1,346.80 | 1,350.20 | 1,336.80 | 1,346.60 | 1,345.04 | -0.01 | 19,225.03 | 173,543 | 1.15 | 104,434 | 1.42 | 14.05 | 26 |
| 26 | 25-Feb | 1,335.00 | 1,375.00 | 1,313.40 | 1,346.80 | 1,354.26 | 1.78 | 19,227.88 | 559,062 | 3.71 | 256,084 | 3.47 | 34.68 | 64 |
| 27 | 24-Feb | 1,300.00 | 1,327.00 | 1,293.20 | 1,323.20 | 1,312.39 | 1.85 | 18,890.95 | 542,567 | 3.60 | 273,319 | 3.71 | 35.87 | 68 |
| 28 | 23-Feb | 1,290.00 | 1,317.30 | 1,287.00 | 1,299.20 | 1,303.40 | 0.93 | 18,548.31 | 292,267 | 1.94 | 178,944 | 2.43 | 23.32 | 45 |
| 29 | 20-Feb | 1,289.90 | 1,328.40 | 1,274.60 | 1,287.20 | 1,299.20 | -0.44 | 18,376.99 | 482,136 | 3.20 | 265,800 | 3.61 | 34.53 | 66 |
| 30 | 19-Feb | 1,292.60 | 1,312.50 | 1,284.00 | 1,292.90 | 1,299.99 | 0.16 | 18,458.37 | 312,760 | 2.07 | 191,806 | 2.60 | 24.93 | 48 |
| 31 | 18-Feb | 1,323.40 | 1,323.40 | 1,282.20 | 1,290.80 | 1,300.88 | -2.07 | 18,428.39 | 314,435 | 2.08 | 143,713 | 1.95 | 18.70 | 36 |
| 32 | 17-Feb | 1,309.00 | 1,334.40 | 1,301.00 | 1,318.10 | 1,317.64 | 0.47 | 18,818.14 | 327,432 | 2.17 | 173,101 | 2.35 | 22.81 | 43 |
| 33 | 16-Feb | 1,293.90 | 1,342.00 | 1,286.90 | 1,311.90 | 1,322.83 | 0.91 | 18,729.62 | 384,034 | 2.55 | 182,733 | 2.48 | 24.17 | 46 |
| 34 | 13-Feb | 1,331.00 | 1,331.00 | 1,295.00 | 1,300.10 | 1,304.20 | -3.00 | 18,561.16 | 209,977 | 1.39 | 104,101 | 1.41 | 13.58 | 26 |
| 35 | 12-Feb | 1,348.80 | 1,362.00 | 1,330.00 | 1,340.30 | 1,347.45 | -0.64 | 19,135.08 | 442,666 | 2.93 | 164,781 | 2.24 | 22.20 | 41 |
| 36 | 11-Feb | 1,349.40 | 1,358.60 | 1,322.60 | 1,348.90 | 1,339.46 | 0.46 | 19,257.86 | 297,963 | 1.98 | 171,620 | 2.33 | 22.99 | 43 |
| 37 | 10-Feb | 1,321.00 | 1,368.90 | 1,319.00 | 1,342.70 | 1,348.97 | 2.25 | 19,169.35 | 865,941 | 5.74 | 418,539 | 5.68 | 56.46 | 105 |
| 38 | 09-Feb | 1,292.10 | 1,325.00 | 1,290.00 | 1,313.20 | 1,312.46 | 3.06 | 18,748.18 | 648,107 | 4.30 | 294,834 | 4.00 | 38.70 | 74 |
| 39 | 06-Feb | 1,270.00 | 1,292.00 | 1,263.00 | 1,274.20 | 1,278.92 | 0.64 | 18,191.39 | 461,481 | 3.06 | 190,241 | 2.58 | 24.33 | 46 |
| 40 | 05-Feb | 1,235.00 | 1,285.40 | 1,232.20 | 1,266.10 | 1,266.55 | 2.20 | 18,075.75 | 889,099 | 5.89 | 427,630 | 5.80 | 54.16 | 103 |
| 41 | 04-Feb | 1,220.00 | 1,252.90 | 1,214.70 | 1,238.80 | 1,242.84 | 0.94 | 17,686.00 | 450,643 | 2.99 | 301,155 | 4.09 | 37.43 | 72 |
| 42 | 03-Feb | 1,250.00 | 1,254.30 | 1,215.80 | 1,227.30 | 1,227.60 | 0.90 | 17,521.81 | 731,451 | 4.85 | 437,136 | 5.93 | 53.66 | 105 |
| 43 | 02-Feb | 1,187.50 | 1,232.60 | 1,180.70 | 1,216.40 | 1,214.01 | 1.97 | 17,366.20 | 537,224 | 3.56 | 227,989 | 3.09 | 27.68 | 55 |
| 44 | 01-Feb | 1,215.00 | 1,219.90 | 1,125.00 | 1,192.90 | 1,183.34 | -0.79 | 17,030.69 | 334,493 | 2.22 | 115,304 | 1.56 | 13.64 | 28 |
| 45 | 30-Jan | 1,210.00 | 1,266.50 | 1,191.40 | 1,202.40 | 1,223.51 | 1.33 | 17,166.32 | 2,792,400 | 18.51 | 552,664 | 7.50 | 67.62 | 133 |
| 46 | 29-Jan | 1,183.70 | 1,194.00 | 1,159.50 | 1,186.60 | 1,178.79 | 1.11 | 16,940.75 | 362,860 | 2.41 | 174,753 | 2.37 | 20.60 | 42 |
| 47 | 28-Jan | 1,117.80 | 1,190.50 | 1,117.80 | 1,173.60 | 1,165.43 | 5.01 | 16,755.15 | 836,410 | 5.54 | 301,582 | 4.09 | 35.15 | 72 |
| 48 | 27-Jan | 1,107.60 | 1,122.50 | 1,077.30 | 1,117.60 | 1,101.83 | 0.79 | 15,955.66 | 290,970 | 1.93 | 149,501 | 2.03 | 16.47 | 36 |
| 49 | 23-Jan | 1,115.00 | 1,120.50 | 1,105.10 | 1,108.80 | 1,110.86 | -0.50 | 15,830.02 | 173,473 | 1.15 | 125,113 | 1.70 | 13.90 | 30 |
| 50 | 22-Jan | 1,100.60 | 1,117.50 | 1,095.80 | 1,114.40 | 1,112.81 | 1.75 | 15,909.97 | 202,144 | 1.34 | 126,697 | 1.72 | 14.10 | 30 |
| 51 | 21-Jan | 1,074.70 | 1,100.60 | 1,074.10 | 1,095.20 | 1,091.71 | 1.16 | 15,635.86 | 266,336 | 1.77 | 136,238 | 1.85 | 14.87 | 33 |
| 52 | 20-Jan | 1,113.00 | 1,119.50 | 1,078.50 | 1,082.60 | 1,097.10 | -2.85 | 15,455.97 | 283,513 | 1.88 | 149,259 | 2.02 | 16.38 | 36 |
| 53 | 19-Jan | 1,119.10 | 1,127.00 | 1,093.60 | 1,114.40 | 1,105.62 | -0.64 | 15,909.97 | 343,214 | 2.28 | 187,149 | 2.54 | 20.69 | 45 |
| 54 | 16-Jan | 1,119.00 | 1,127.00 | 1,098.90 | 1,121.60 | 1,113.22 | -0.08 | 16,012.76 | 371,184 | 2.46 | 202,301 | 2.74 | 22.52 | 49 |
| 55 | 14-Jan | 1,106.30 | 1,134.90 | 1,101.70 | 1,122.50 | 1,119.46 | 1.46 | 16,025.61 | 564,842 | 3.74 | 318,779 | 4.32 | 35.69 | 76 |
| 56 | 13-Jan | 1,100.00 | 1,110.50 | 1,091.10 | 1,106.30 | 1,102.17 | 0.57 | 15,794.33 | 362,341 | 2.40 | 197,919 | 2.68 | 21.81 | 47 |
| 57 | 12-Jan | 1,091.70 | 1,103.00 | 1,065.00 | 1,100.00 | 1,083.63 | 1.21 | 15,704.00 | 237,746 | 1.58 | 150,049 | 2.04 | 16.26 | 36 |
| 58 | 09-Jan | 1,083.10 | 1,107.00 | 1,077.00 | 1,086.80 | 1,092.79 | 0.20 | 15,515.94 | 279,126 | 1.85 | 142,578 | 1.93 | 15.58 | 34 |
| 59 | 08-Jan | 1,108.10 | 1,123.00 | 1,075.10 | 1,084.60 | 1,094.27 | -2.12 | 15,484.53 | 464,034 | 3.08 | 257,838 | 3.50 | 28.21 | 62 |
| 60 | 07-Jan | 1,085.30 | 1,115.00 | 1,085.30 | 1,108.10 | 1,104.91 | 1.31 | 15,820.03 | 405,282 | 2.69 | 308,715 | 4.19 | 34.11 | 74 |
| 61 | 06-Jan | 1,126.60 | 1,133.20 | 1,084.50 | 1,093.80 | 1,100.33 | -2.85 | 15,615.87 | 601,912 | 3.99 | 381,334 | 5.17 | 41.96 | 91 |
| 62 | 05-Jan | 1,114.10 | 1,135.50 | 1,114.00 | 1,125.90 | 1,127.68 | 1.07 | 16,074.15 | 229,201 | 1.52 | 113,039 | 1.53 | 12.75 | 27 |
| 63 | 02-Jan | 1,111.00 | 1,119.30 | 1,107.50 | 1,114.00 | 1,112.57 | -0.05 | 15,904.00 | 154,014 | 1.02 | 73,716 | 1.00 | 8.20 | 18 |
| 64 | 01-Jan | 1,135.00 | 1,135.00 | 1,110.50 | 1,114.60 | 1,118.34 | -1.28 | 15,912.83 | 225,676 | 1.50 | 151,545 | 2.06 | 16.95 | 36 |
| 65 | 31-Dec | 1,107.70 | 1,139.00 | 1,103.00 | 1,129.00 | 1,126.81 | 2.43 | 16,118.00 | 284,617 | 1.89 | 146,185 | 1.98 | 16.47 | 35 |
| 66 | 30-Dec | 1,100.00 | 1,107.50 | 1,093.20 | 1,102.20 | 1,100.94 | -0.04 | 15,735.80 | 441,072 | 2.92 | 312,674 | 4.24 | 34.42 | 75 |
| 67 | 29-Dec | 1,099.00 | 1,112.00 | 1,090.10 | 1,102.60 | 1,101.08 | 0.54 | 15,741.51 | 320,675 | 2.13 | 185,384 | 2.51 | 20.41 | 44 |
Similar Stocks: ESSARSHPNG SEAMECLTD TRANSWORLD GESHIP SCI ABSMARINE SHREEJISPG