| Macro-sector: Services | Band: 20 | High52 Price: 250.69 | Mkt_Cap Category: Small-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 13-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Transport Infrastructure | Face Value: 10; VWAP21: 159.14 | Low52 Price: 122.5 | Barrier: -; Drift%: - |
| Basic Industry: Port & Port services | Total Equity: 483,439,910 | Low52 Date: 03-Mar-2025 | SHP: 44.01 / 19.45 / 17.1 / 19.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 59 | ||||
| High/Low Price | Quarter: 186.8 / 122.5 | Month: 165.33 / 128.51 | Week: 163.8 / 156.0 | Day: 160.4 / 156.0 | Sis67: 79 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 156.00 | 160.40 | 156.00 | 158.27 | 158.46 | 1.30 | 7,651.40 | 1,674,006 | 3.08 | 872,153 | 3.76 | 13.82 | 93 |
| 2 | 10-Jul | 155.96 | 158.84 | 155.60 | 156.24 | 156.74 | 0.18 | 7,553.27 | 623,140 | 1.15 | 278,702 | 1.20 | 4.37 | 30 |
| 3 | 09-Jul | 155.40 | 157.00 | 155.35 | 155.96 | 156.16 | 0.42 | 7,539.73 | 1,056,761 | 1.95 | 604,334 | 2.60 | 9.44 | 64 |
| 4 | 08-Jul | 157.30 | 158.13 | 154.81 | 155.31 | 155.83 | -1.30 | 7,508.31 | 990,499 | 1.82 | 559,726 | 2.41 | 8.72 | 60 |
| 5 | 07-Jul | 156.60 | 158.25 | 156.13 | 157.36 | 157.10 | 0.18 | 7,607.41 | 684,771 | 1.26 | 341,320 | 1.47 | 5.36 | 36 |
| 6 | 04-Jul | 158.41 | 159.00 | 156.00 | 157.07 | 157.19 | -0.85 | 7,593.39 | 821,919 | 1.51 | 445,508 | 1.92 | 7.00 | 47 |
| 7 | 03-Jul | 159.10 | 160.71 | 157.15 | 158.41 | 158.72 | 0.01 | 7,658.17 | 1,290,573 | 2.38 | 697,580 | 3.00 | 11.07 | 74 |
| 8 | 02-Jul | 161.15 | 161.48 | 157.80 | 158.40 | 158.94 | -1.40 | 7,657.69 | 925,828 | 1.71 | 470,965 | 2.03 | 7.49 | 50 |
| 9 | 01-Jul | 162.00 | 163.73 | 159.31 | 160.65 | 161.04 | -0.54 | 7,766.46 | 1,244,932 | 2.29 | 569,150 | 2.45 | 9.17 | 61 |
| 10 | 30-Jun | 163.50 | 163.80 | 160.52 | 161.52 | 161.84 | -0.88 | 7,808.52 | 892,885 | 1.64 | 467,967 | 2.02 | 7.57 | 50 |
| 11 | 27-Jun | 162.40 | 165.14 | 161.40 | 162.95 | 163.74 | 0.77 | 7,877.65 | 1,968,498 | 3.63 | 910,781 | 3.92 | 14.91 | 97 |
| 12 | 26-Jun | 162.49 | 163.95 | 160.00 | 161.71 | 161.56 | -0.20 | 7,817.71 | 779,601 | 1.44 | 365,843 | 1.58 | 5.91 | 39 |
| 13 | 25-Jun | 159.50 | 163.90 | 159.50 | 162.04 | 162.35 | 1.92 | 7,833.66 | 1,429,129 | 2.63 | 658,995 | 2.84 | 10.70 | 70 |
| 14 | 24-Jun | 162.05 | 162.68 | 158.58 | 158.99 | 160.06 | -1.33 | 7,686.21 | 1,200,677 | 2.21 | 487,174 | 2.10 | 7.80 | 52 |
| 15 | 23-Jun | 154.00 | 163.69 | 153.42 | 161.13 | 160.28 | 3.91 | 7,789.67 | 7,762,476 | 14.30 | 1,065,148 | 4.59 | 17.07 | 113 |
| 16 | 20-Jun | 156.66 | 158.85 | 154.40 | 155.07 | 156.28 | -0.98 | 7,496.70 | 1,502,812 | 2.77 | 830,333 | 3.58 | 12.98 | 88 |
| 17 | 19-Jun | 158.90 | 160.92 | 155.75 | 156.61 | 157.52 | -1.57 | 7,571.15 | 1,120,509 | 2.06 | 550,848 | 2.37 | 8.68 | 59 |
| 18 | 18-Jun | 159.79 | 160.75 | 158.35 | 159.11 | 159.14 | 0.03 | 7,692.01 | 663,609 | 1.22 | 313,699 | 1.35 | 4.99 | 33 |
| 19 | 17-Jun | 160.70 | 161.90 | 158.15 | 159.06 | 159.89 | -0.71 | 7,689.60 | 965,205 | 1.78 | 465,522 | 2.01 | 7.44 | 50 |
| 20 | 16-Jun | 159.89 | 163.14 | 157.85 | 160.19 | 159.96 | 0.75 | 7,744.22 | 1,590,834 | 2.93 | 505,891 | 2.18 | 8.09 | 54 |
| 21 | 13-Jun | 157.20 | 162.19 | 156.68 | 159.00 | 159.17 | -1.38 | 7,686.00 | 1,807,337 | 3.33 | 718,095 | 3.09 | 11.43 | 76 |
| 22 | 12-Jun | 164.00 | 165.90 | 159.60 | 161.23 | 162.92 | -1.45 | 7,794.50 | 2,227,423 | 4.10 | 1,013,361 | 4.37 | 16.51 | 108 |
| 23 | 11-Jun | 164.00 | 165.40 | 161.50 | 163.60 | 163.29 | 0.17 | 7,909.08 | 2,588,751 | 4.77 | 1,117,132 | 4.81 | 18.24 | 119 |
| 24 | 10-Jun | 160.40 | 167.50 | 159.15 | 163.33 | 164.25 | 2.41 | 7,896.02 | 8,093,633 | 14.91 | 2,129,115 | 9.17 | 34.97 | 227 |
| 25 | 09-Jun | 157.92 | 163.03 | 157.89 | 159.48 | 160.48 | 1.42 | 7,709.90 | 3,244,565 | 5.98 | 1,558,587 | 6.71 | 25.01 | 166 |
| 26 | 06-Jun | 158.50 | 159.45 | 156.31 | 157.25 | 157.51 | -0.47 | 7,602.09 | 1,159,821 | 2.14 | 556,027 | 2.40 | 8.76 | 59 |
| 27 | 05-Jun | 157.10 | 161.10 | 157.01 | 157.99 | 158.69 | 0.74 | 7,637.87 | 1,970,201 | 3.63 | 850,953 | 3.67 | 13.50 | 91 |
| 28 | 04-Jun | 155.50 | 158.25 | 153.70 | 156.83 | 156.19 | 1.00 | 7,581.79 | 1,614,165 | 2.97 | 598,236 | 2.58 | 9.34 | 64 |
| 29 | 03-Jun | 159.30 | 159.98 | 154.60 | 155.28 | 156.16 | -1.88 | 7,506.85 | 2,163,993 | 3.99 | 1,031,646 | 4.44 | 16.11 | 110 |
| 30 | 02-Jun | 157.91 | 161.30 | 157.38 | 158.25 | 158.83 | 1.34 | 7,650.44 | 4,516,952 | 8.32 | 1,704,508 | 7.34 | 27.07 | 181 |
| 31 | 30-May | 150.15 | 165.33 | 150.15 | 156.15 | 160.66 | 5.56 | 7,548.91 | 37,889,098 | 69.80 | 5,798,519 | 24.98 | 93.16 | 617 |
| 32 | 29-May | 148.65 | 149.59 | 147.00 | 147.93 | 147.85 | -0.24 | 7,151.53 | 658,068 | 1.21 | 364,321 | 1.57 | 5.39 | 39 |
| 33 | 28-May | 148.00 | 150.00 | 147.45 | 148.29 | 148.55 | 0.61 | 7,168.93 | 1,051,632 | 1.94 | 449,598 | 1.94 | 6.68 | 48 |
| 34 | 27-May | 148.00 | 148.60 | 145.85 | 147.39 | 147.13 | -0.36 | 7,125.42 | 603,436 | 1.11 | 276,461 | 1.19 | 4.07 | 29 |
| 35 | 26-May | 146.99 | 149.19 | 146.99 | 147.92 | 148.10 | 0.65 | 7,151.04 | 734,743 | 1.35 | 372,378 | 1.60 | 5.51 | 40 |
| 36 | 23-May | 145.60 | 149.09 | 145.24 | 146.97 | 147.46 | 1.32 | 7,105.12 | 1,042,397 | 1.92 | 503,833 | 2.17 | 7.43 | 54 |
| 37 | 22-May | 146.00 | 147.59 | 143.48 | 145.06 | 145.11 | -1.14 | 7,012.78 | 996,623 | 1.84 | 491,193 | 2.12 | 7.13 | 52 |
| 38 | 21-May | 145.80 | 148.35 | 144.10 | 146.74 | 146.17 | 0.94 | 7,094.00 | 1,026,858 | 1.89 | 443,240 | 1.91 | 6.48 | 47 |
| 39 | 20-May | 148.75 | 149.69 | 144.03 | 145.38 | 146.37 | -1.84 | 7,028.25 | 1,456,748 | 2.68 | 625,962 | 2.70 | 9.16 | 67 |
| 40 | 19-May | 145.65 | 151.27 | 145.53 | 148.10 | 149.28 | 2.17 | 7,159.75 | 2,551,734 | 4.70 | 1,262,196 | 5.44 | 18.84 | 139 |
| 41 | 16-May | 144.40 | 146.49 | 143.55 | 144.96 | 145.24 | 0.98 | 7,007.94 | 1,518,453 | 2.80 | 816,095 | 3.52 | 11.85 | 90 |
| 42 | 15-May | 143.40 | 145.87 | 143.00 | 143.56 | 143.83 | 0.73 | 6,940.26 | 1,189,188 | 2.19 | 550,812 | 2.37 | 7.92 | 61 |
| 43 | 14-May | 140.00 | 144.30 | 139.50 | 142.52 | 141.48 | 2.41 | 6,889.99 | 1,259,687 | 2.32 | 578,292 | 2.49 | 8.18 | 64 |
| 44 | 13-May | 138.00 | 139.77 | 136.00 | 139.16 | 138.53 | 0.64 | 6,727.55 | 920,053 | 1.69 | 436,888 | 1.88 | 6.05 | 48 |
| 45 | 12-May | 136.00 | 138.79 | 135.02 | 138.28 | 137.07 | 5.34 | 6,685.01 | 974,413 | 1.79 | 515,860 | 2.22 | 7.07 | 57 |
| 46 | 09-May | 129.50 | 131.97 | 128.51 | 131.27 | 130.13 | -0.66 | 6,346.12 | 791,651 | 1.46 | 299,365 | 1.29 | 3.90 | 33 |
| 47 | 08-May | 132.41 | 136.50 | 131.00 | 132.14 | 134.34 | 0.20 | 6,388.17 | 1,139,986 | 2.10 | 470,947 | 2.03 | 6.33 | 52 |
| 48 | 07-May | 129.00 | 132.84 | 129.00 | 131.87 | 131.16 | 0.78 | 6,375.12 | 897,702 | 1.65 | 326,617 | 1.41 | 4.28 | 36 |
| 49 | 06-May | 135.97 | 136.26 | 130.45 | 130.85 | 132.83 | -3.77 | 6,325.81 | 1,012,282 | 1.86 | 493,781 | 2.13 | 6.56 | 54 |
| 50 | 05-May | 134.40 | 138.50 | 133.61 | 135.97 | 136.33 | 2.50 | 6,573.33 | 1,402,658 | 2.58 | 610,879 | 2.63 | 8.33 | 67 |
| 51 | 02-May | 133.12 | 136.67 | 132.15 | 132.65 | 133.43 | -0.26 | 6,412.83 | 1,550,496 | 2.86 | 743,442 | 3.20 | 9.92 | 82 |
| 52 | 30-Apr | 137.58 | 138.00 | 132.10 | 132.99 | 134.63 | -3.26 | 6,429.27 | 1,283,178 | 2.36 | 744,343 | 3.21 | 10.02 | 82 |
| 53 | 29-Apr | 138.95 | 140.57 | 137.02 | 137.47 | 138.20 | -0.38 | 6,645.85 | 1,027,363 | 1.89 | 525,771 | 2.26 | 7.27 | 58 |
| 54 | 28-Apr | 140.11 | 140.62 | 137.15 | 138.00 | 138.80 | -2.36 | 6,671.00 | 1,312,856 | 2.42 | 647,871 | 2.79 | 8.99 | 71 |
| 55 | 25-Apr | 147.80 | 148.04 | 139.77 | 141.34 | 142.44 | -4.12 | 6,832.94 | 1,794,170 | 3.31 | 730,435 | 3.15 | 10.40 | 81 |
| 56 | 24-Apr | 150.45 | 151.29 | 146.91 | 147.42 | 148.86 | -1.60 | 7,126.87 | 1,508,879 | 2.78 | 723,150 | 3.12 | 10.76 | 80 |
| 57 | 23-Apr | 152.30 | 155.70 | 148.60 | 149.81 | 151.58 | -0.16 | 7,242.41 | 3,333,264 | 6.14 | 1,515,303 | 6.53 | 22.97 | 167 |
| 58 | 22-Apr | 151.00 | 152.20 | 148.50 | 150.05 | 150.57 | -0.71 | 7,254.02 | 1,592,417 | 2.93 | 777,609 | 3.35 | 11.71 | 86 |
| 59 | 21-Apr | 145.49 | 151.67 | 142.36 | 151.13 | 149.42 | 5.60 | 7,306.23 | 5,102,309 | 9.40 | 1,379,049 | 5.94 | 20.61 | 152 |
| 60 | 17-Apr | 143.40 | 145.18 | 142.24 | 143.12 | 143.94 | -0.20 | 6,918.99 | 808,247 | 1.49 | 362,787 | 1.56 | 5.22 | 40 |
| 61 | 16-Apr | 141.60 | 145.28 | 141.26 | 143.41 | 143.33 | 1.40 | 6,933.01 | 1,045,837 | 1.93 | 405,816 | 1.75 | 5.82 | 45 |
| 62 | 15-Apr | 140.00 | 142.20 | 138.58 | 141.43 | 140.58 | 1.92 | 6,837.29 | 898,027 | 1.65 | 391,810 | 1.69 | 5.51 | 43 |
| 63 | 11-Apr | 137.49 | 139.95 | 135.59 | 138.76 | 137.93 | 2.89 | 6,708.21 | 1,019,079 | 1.88 | 473,204 | 2.04 | 6.53 | 52 |
| 64 | 09-Apr | 135.00 | 136.29 | 133.10 | 134.86 | 134.46 | -1.36 | 6,519.67 | 542,855 | 1.00 | 232,149 | 1.00 | 3.12 | 26 |
| 65 | 08-Apr | 137.00 | 137.95 | 133.50 | 136.72 | 135.87 | 2.37 | 6,609.59 | 665,661 | 1.23 | 248,786 | 1.07 | 3.38 | 27 |
| 66 | 07-Apr | 129.99 | 134.50 | 127.74 | 133.56 | 131.22 | -3.71 | 6,456.82 | 1,391,862 | 2.56 | 520,206 | 2.24 | 6.83 | 57 |
| 67 | 04-Apr | 141.60 | 143.09 | 136.71 | 138.70 | 138.79 | -2.80 | 6,705.31 | 887,041 | 1.63 | 382,781 | 1.65 | 5.31 | 42 |
Similar Stocks: ADANIPORTS JSWINFRA ATL GPPL