| 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 | Low52 Price: 122.5 | Barrier: -; Drift%: - |
| Basic Industry: Port & Port services | Total Equity: 483,439,910 | Low52 Date: 03-Mar-2025 | SHP: 44.01 / 20.49 / 16.75 / 18.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.96 | ||||
| High/Low Price | Quarter: 186.8 / 122.5 | Month: 146.9 / 122.5 | Week: 146.9 / 134.0 | Day: 143.32 / 138.14 | Float67: 0.66 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 141.60 | 143.09 | 136.71 | 138.70 | 138.79 | -2.80 | 6,705.31 | 887,041 | 1.21 | 382,781 | 1.27 | 5.31 | 0.42 |
| 2 | 03-Apr | 138.50 | 143.32 | 138.14 | 142.70 | 141.64 | 0.91 | 6,898.69 | 1,252,527 | 1.71 | 497,470 | 1.65 | 7.05 | 0.55 |
| 3 | 02-Apr | 141.49 | 142.23 | 137.10 | 141.42 | 139.69 | 0.69 | 6,836.81 | 913,188 | 1.25 | 302,139 | 1.00 | 4.22 | 0.33 |
| 4 | 01-Apr | 137.69 | 141.49 | 137.02 | 140.45 | 140.01 | 1.71 | 6,789.91 | 1,170,820 | 1.60 | 384,342 | 1.27 | 5.38 | 0.42 |
| 5 | 28-Mar | 143.00 | 144.85 | 137.70 | 138.09 | 140.99 | -2.82 | 6,675.82 | 2,203,709 | 3.01 | 959,454 | 3.18 | 13.53 | 1.06 |
| 6 | 27-Mar | 134.30 | 146.90 | 134.16 | 142.10 | 143.50 | 5.67 | 6,869.68 | 14,746,579 | 20.15 | 2,013,363 | 6.66 | 28.89 | 2.22 |
| 7 | 26-Mar | 138.05 | 138.88 | 134.00 | 134.47 | 136.19 | -3.18 | 6,500.82 | 1,117,927 | 1.53 | 667,298 | 2.21 | 9.09 | 0.74 |
| 8 | 25-Mar | 144.00 | 145.90 | 138.00 | 138.88 | 140.86 | -2.09 | 6,714.01 | 1,947,965 | 2.66 | 896,938 | 2.97 | 12.63 | 0.99 |
| 9 | 24-Mar | 137.09 | 145.70 | 136.74 | 141.85 | 141.89 | 4.39 | 6,857.60 | 4,050,696 | 5.54 | 1,454,789 | 4.81 | 20.64 | 1.60 |
| 10 | 21-Mar | 137.24 | 137.59 | 135.41 | 135.88 | 136.50 | -0.38 | 6,568.98 | 1,345,393 | 1.84 | 811,644 | 2.69 | 11.08 | 0.90 |
| 11 | 20-Mar | 138.00 | 140.58 | 136.00 | 136.40 | 137.33 | -0.23 | 6,594.12 | 1,987,138 | 2.72 | 1,121,423 | 3.71 | 15.40 | 1.24 |
| 12 | 19-Mar | 132.00 | 137.50 | 132.00 | 136.71 | 136.11 | 3.81 | 6,609.11 | 1,644,805 | 2.25 | 877,315 | 2.90 | 11.94 | 0.97 |
| 13 | 18-Mar | 130.50 | 135.55 | 130.10 | 131.69 | 133.06 | 1.40 | 6,366.42 | 1,755,100 | 2.40 | 1,064,239 | 3.52 | 14.16 | 1.17 |
| 14 | 17-Mar | 133.05 | 133.44 | 129.09 | 129.87 | 130.85 | -1.75 | 6,278.43 | 810,265 | 1.11 | 446,532 | 1.48 | 5.84 | 0.49 |
| 15 | 13-Mar | 131.71 | 134.20 | 130.33 | 132.18 | 132.61 | 1.41 | 6,390.11 | 1,347,282 | 1.84 | 734,964 | 2.43 | 9.75 | 0.81 |
| 16 | 12-Mar | 135.70 | 135.98 | 129.10 | 130.34 | 131.70 | -3.96 | 6,301.16 | 1,549,599 | 2.12 | 839,409 | 2.78 | 11.06 | 0.93 |
| 17 | 11-Mar | 128.91 | 136.95 | 128.50 | 135.71 | 134.95 | 1.50 | 6,560.76 | 1,268,831 | 1.73 | 594,217 | 1.97 | 8.02 | 0.66 |
| 18 | 10-Mar | 138.00 | 138.00 | 132.60 | 133.70 | 134.78 | -2.37 | 6,463.59 | 855,970 | 1.17 | 465,773 | 1.54 | 6.28 | 0.51 |
| 19 | 07-Mar | 137.00 | 138.26 | 136.20 | 136.95 | 137.09 | 0.25 | 6,620.71 | 1,063,585 | 1.45 | 578,153 | 1.91 | 7.93 | 0.64 |
| 20 | 06-Mar | 137.49 | 137.58 | 135.28 | 136.61 | 136.47 | 0.13 | 6,604.27 | 731,796 | 1.00 | 385,515 | 1.28 | 5.26 | 0.43 |
| 21 | 05-Mar | 132.85 | 137.10 | 132.05 | 136.43 | 135.87 | 2.69 | 6,595.57 | 896,477 | 1.23 | 452,725 | 1.50 | 6.15 | 0.50 |
| 22 | 04-Mar | 127.50 | 134.25 | 125.00 | 132.85 | 131.06 | 2.85 | 6,422.50 | 1,441,812 | 1.97 | 618,015 | 2.05 | 8.10 | 0.68 |
| 23 | 03-Mar | 130.00 | 131.30 | 122.50 | 129.17 | 127.22 | 3.38 | 6,244.59 | 2,541,497 | 3.47 | 752,185 | 2.49 | 9.57 | 0.83 |
| 24 | 28-Feb | 128.85 | 131.39 | 124.00 | 124.95 | 126.45 | -3.50 | 6,040.58 | 1,305,397 | 1.78 | 624,550 | 2.07 | 7.90 | 0.69 |
| 25 | 27-Feb | 133.70 | 134.00 | 128.50 | 129.48 | 130.87 | -3.12 | 6,259.58 | 1,096,292 | 1.50 | 597,763 | 1.98 | 7.82 | 0.66 |
| 26 | 25-Feb | 133.97 | 136.55 | 133.26 | 133.65 | 134.77 | -0.24 | 6,461.17 | 690,081 | 0.94 | 395,919 | 1.31 | 5.34 | 0.44 |
| 27 | 24-Feb | 136.00 | 136.00 | 132.05 | 133.97 | 133.99 | -1.62 | 6,476.64 | 628,157 | 0.86 | 301,041 | 1.00 | 4.03 | 0.33 |
| 28 | 21-Feb | 136.70 | 137.67 | 134.23 | 136.17 | 136.17 | -0.42 | 6,583.00 | 978,000 | 1.34 | 451,884 | 1.50 | 6.15 | 0.50 |
| 29 | 20-Feb | 136.15 | 136.95 | 133.84 | 136.75 | 136.28 | 0.44 | 6,611.04 | 861,492 | 1.18 | 463,805 | 1.54 | 6.32 | 0.51 |
| 30 | 19-Feb | 135.23 | 138.92 | 134.35 | 136.15 | 137.11 | -0.48 | 6,582.03 | 1,372,871 | 1.88 | 601,671 | 1.99 | 8.25 | 0.66 |
| 31 | 18-Feb | 131.50 | 137.85 | 130.33 | 136.81 | 135.02 | 5.02 | 6,613.94 | 2,869,827 | 3.92 | 703,019 | 2.33 | 9.49 | 0.78 |
| 32 | 17-Feb | 132.30 | 132.86 | 127.56 | 130.27 | 129.84 | -1.58 | 6,297.77 | 1,641,307 | 2.24 | 858,559 | 2.84 | 11.15 | 0.95 |
| 33 | 14-Feb | 134.70 | 136.11 | 129.55 | 132.36 | 132.39 | -1.78 | 6,398.81 | 1,490,933 | 2.04 | 633,528 | 2.10 | 8.39 | 0.70 |
| 34 | 13-Feb | 137.35 | 139.59 | 133.00 | 134.76 | 136.80 | -1.51 | 6,514.84 | 1,285,513 | 1.76 | 716,879 | 2.37 | 9.81 | 0.79 |
| 35 | 12-Feb | 136.34 | 138.42 | 133.00 | 136.82 | 136.09 | -1.40 | 6,614.42 | 1,518,036 | 2.07 | 795,607 | 2.63 | 10.83 | 0.88 |
| 36 | 11-Feb | 144.50 | 144.85 | 137.30 | 138.76 | 139.42 | -3.87 | 6,708.21 | 1,685,294 | 2.30 | 1,049,222 | 3.47 | 14.63 | 1.16 |
| 37 | 10-Feb | 147.98 | 148.29 | 142.05 | 144.34 | 143.98 | -2.66 | 6,977.97 | 1,779,889 | 2.43 | 1,026,984 | 3.40 | 14.79 | 1.13 |
| 38 | 07-Feb | 152.00 | 152.00 | 147.65 | 148.29 | 149.11 | -2.47 | 7,168.93 | 922,884 | 1.26 | 455,544 | 1.51 | 6.79 | 0.50 |
| 39 | 06-Feb | 151.30 | 152.51 | 149.18 | 152.05 | 151.56 | 0.56 | 7,350.70 | 839,831 | 1.15 | 400,656 | 1.33 | 6.07 | 0.44 |
| 40 | 05-Feb | 150.84 | 156.54 | 150.27 | 151.20 | 152.97 | 0.37 | 7,309.61 | 1,282,005 | 1.75 | 595,991 | 1.97 | 9.12 | 0.66 |
| 41 | 04-Feb | 153.30 | 157.31 | 149.80 | 150.64 | 151.84 | -1.65 | 7,282.54 | 1,238,367 | 1.69 | 659,540 | 2.18 | 10.01 | 0.73 |
| 42 | 03-Feb | 154.79 | 154.79 | 149.47 | 153.17 | 152.22 | -2.36 | 7,404.85 | 702,547 | 0.96 | 293,172 | 0.97 | 4.46 | 0.32 |
| 43 | 01-Feb | 153.40 | 158.43 | 152.56 | 156.88 | 156.24 | 3.37 | 7,584.21 | 1,163,275 | 1.59 | 270,132 | 0.89 | 4.22 | 0.30 |
| 44 | 31-Jan | 150.01 | 153.73 | 148.72 | 151.76 | 150.63 | 1.50 | 7,336.68 | 1,337,517 | 1.83 | 644,438 | 2.13 | 9.71 | 0.71 |
| 45 | 30-Jan | 150.00 | 151.55 | 148.10 | 149.52 | 149.50 | -0.60 | 7,228.39 | 1,026,185 | 1.40 | 530,473 | 1.76 | 7.93 | 0.59 |
| 46 | 29-Jan | 142.64 | 151.95 | 142.62 | 150.42 | 148.22 | 5.45 | 7,271.90 | 1,307,629 | 1.79 | 634,696 | 2.10 | 9.41 | 0.70 |
| 47 | 28-Jan | 147.95 | 148.82 | 138.00 | 142.64 | 142.53 | -3.41 | 6,895.79 | 1,763,564 | 2.41 | 912,519 | 3.02 | 13.01 | 1.01 |
| 48 | 27-Jan | 149.00 | 149.00 | 144.13 | 147.68 | 146.92 | -2.09 | 7,139.44 | 1,281,397 | 1.75 | 628,788 | 2.08 | 9.24 | 0.69 |
| 49 | 24-Jan | 155.99 | 156.00 | 149.90 | 150.83 | 151.62 | -3.31 | 7,291.72 | 1,848,193 | 2.53 | 973,368 | 3.22 | 14.76 | 1.07 |
| 50 | 23-Jan | 156.60 | 159.58 | 154.44 | 155.99 | 157.05 | -0.38 | 7,541.18 | 1,214,501 | 1.66 | 692,140 | 2.29 | 10.87 | 0.76 |
| 51 | 22-Jan | 164.10 | 164.24 | 154.55 | 156.59 | 157.31 | -5.01 | 7,570.19 | 1,644,560 | 2.25 | 1,050,685 | 3.48 | 16.53 | 1.16 |
| 52 | 21-Jan | 168.90 | 170.05 | 164.01 | 164.43 | 166.59 | -2.30 | 7,949.20 | 515,240 | 0.70 | 247,934 | 0.82 | 4.13 | 0.27 |
| 53 | 20-Jan | 166.40 | 169.12 | 163.80 | 168.21 | 166.93 | 1.64 | 8,131.94 | 689,679 | 0.94 | 289,606 | 0.96 | 4.83 | 0.32 |
| 54 | 17-Jan | 166.42 | 167.38 | 164.41 | 165.45 | 165.60 | -0.59 | 7,998.51 | 538,578 | 0.74 | 280,890 | 0.93 | 4.65 | 0.31 |
| 55 | 16-Jan | 166.02 | 167.39 | 163.55 | 166.42 | 165.89 | 1.36 | 8,045.41 | 834,806 | 1.14 | 419,890 | 1.39 | 6.97 | 0.46 |
| 56 | 15-Jan | 168.00 | 169.59 | 163.11 | 164.15 | 165.77 | -0.82 | 7,935.67 | 702,001 | 0.96 | 313,082 | 1.04 | 5.19 | 0.35 |
| 57 | 14-Jan | 164.99 | 166.01 | 160.57 | 165.49 | 164.33 | 0.30 | 8,000.45 | 936,146 | 1.28 | 396,258 | 1.31 | 6.51 | 0.44 |
| 58 | 13-Jan | 164.97 | 166.35 | 161.36 | 164.99 | 164.29 | -0.87 | 7,976.28 | 1,282,276 | 1.75 | 590,970 | 1.96 | 9.71 | 0.65 |
| 59 | 10-Jan | 169.00 | 169.18 | 163.06 | 166.43 | 165.62 | -1.65 | 8,045.89 | 904,726 | 1.24 | 412,080 | 1.36 | 6.82 | 0.45 |
| 60 | 09-Jan | 172.10 | 173.44 | 168.61 | 169.18 | 171.10 | -1.72 | 8,178.84 | 431,837 | 0.59 | 201,940 | 0.67 | 3.46 | 0.22 |
| 61 | 08-Jan | 174.00 | 175.42 | 169.51 | 172.09 | 171.69 | -1.81 | 8,319.52 | 691,946 | 0.95 | 323,076 | 1.07 | 5.55 | 0.36 |
| 62 | 07-Jan | 174.06 | 177.59 | 174.00 | 175.20 | 176.04 | -0.24 | 8,469.87 | 471,720 | 0.64 | 163,855 | 0.54 | 2.88 | 0.18 |
| 63 | 06-Jan | 182.00 | 182.04 | 172.91 | 175.62 | 175.85 | -4.23 | 8,490.17 | 1,048,057 | 1.43 | 542,489 | 1.80 | 9.54 | 0.60 |
| 64 | 03-Jan | 183.90 | 186.80 | 182.60 | 183.04 | 184.42 | -0.64 | 8,848.88 | 627,089 | 0.86 | 251,347 | 0.83 | 4.64 | 0.28 |
| 65 | 02-Jan | 183.03 | 185.10 | 182.33 | 184.22 | 183.73 | 0.65 | 8,905.93 | 403,496 | 0.55 | 176,277 | 0.58 | 3.24 | 0.19 |
| 66 | 01-Jan | 181.70 | 183.60 | 181.55 | 183.03 | 182.72 | 0.41 | 8,848.40 | 283,938 | 0.39 | 135,363 | 0.45 | 2.47 | 0.15 |
| 67 | 31-Dec | 177.00 | 183.64 | 176.66 | 182.28 | 180.23 | 2.39 | 8,812.14 | 623,612 | 0.85 | 291,807 | 0.97 | 5.26 | 0.32 |
Similar Stocks: ADANIPORTS JSWINFRA ATL GPPL