| 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: 145.53; Drift%: -0.32 |
| 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 / 19.45 / 17.1 / 19.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.62 | ||||
| High/Low Price | Quarter: 186.8 / 122.5 | Month: 146.9 / 122.5 | Week: 146.49 / 135.02 | Day: 147.59 / 143.48 | Float67: 0.74 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.52 |
| 2 | 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 | 0.47 |
| 3 | 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 | 0.67 |
| 4 | 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 | 1.39 |
| 5 | 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 | 0.90 |
| 6 | 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 | 0.61 |
| 7 | 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 | 0.64 |
| 8 | 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 | 0.48 |
| 9 | 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 | 0.57 |
| 10 | 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 | 0.33 |
| 11 | 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 | 0.52 |
| 12 | 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 | 0.36 |
| 13 | 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 | 0.54 |
| 14 | 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 | 0.67 |
| 15 | 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 | 0.82 |
| 16 | 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 | 0.82 |
| 17 | 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 | 0.58 |
| 18 | 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 | 0.71 |
| 19 | 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 | 0.81 |
| 20 | 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 | 0.80 |
| 21 | 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 | 1.67 |
| 22 | 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 | 0.86 |
| 23 | 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 | 1.52 |
| 24 | 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 | 0.40 |
| 25 | 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 | 0.45 |
| 26 | 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 | 0.43 |
| 27 | 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 | 0.52 |
| 28 | 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 | 0.26 |
| 29 | 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 | 0.27 |
| 30 | 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 | 0.57 |
| 31 | 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 | 0.42 |
| 32 | 03-Apr | 138.50 | 143.32 | 138.14 | 142.70 | 141.64 | 0.91 | 6,898.69 | 1,252,527 | 2.31 | 497,470 | 2.14 | 7.05 | 0.55 |
| 33 | 02-Apr | 141.49 | 142.23 | 137.10 | 141.42 | 139.69 | 0.69 | 6,836.81 | 913,188 | 1.68 | 302,139 | 1.30 | 4.22 | 0.33 |
| 34 | 01-Apr | 137.69 | 141.49 | 137.02 | 140.45 | 140.01 | 1.71 | 6,789.91 | 1,170,820 | 2.16 | 384,342 | 1.66 | 5.38 | 0.42 |
| 35 | 28-Mar | 143.00 | 144.85 | 137.70 | 138.09 | 140.99 | -2.82 | 6,675.82 | 2,203,709 | 4.06 | 959,454 | 4.13 | 13.53 | 1.06 |
| 36 | 27-Mar | 134.30 | 146.90 | 134.16 | 142.10 | 143.50 | 5.67 | 6,869.68 | 14,746,579 | 27.16 | 2,013,363 | 8.67 | 28.89 | 2.22 |
| 37 | 26-Mar | 138.05 | 138.88 | 134.00 | 134.47 | 136.19 | -3.18 | 6,500.82 | 1,117,927 | 2.06 | 667,298 | 2.87 | 9.09 | 0.74 |
| 38 | 25-Mar | 144.00 | 145.90 | 138.00 | 138.88 | 140.86 | -2.09 | 6,714.01 | 1,947,965 | 3.59 | 896,938 | 3.86 | 12.63 | 0.99 |
| 39 | 24-Mar | 137.09 | 145.70 | 136.74 | 141.85 | 141.89 | 4.39 | 6,857.60 | 4,050,696 | 7.46 | 1,454,789 | 6.27 | 20.64 | 1.60 |
| 40 | 21-Mar | 137.24 | 137.59 | 135.41 | 135.88 | 136.50 | -0.38 | 6,568.98 | 1,345,393 | 2.48 | 811,644 | 3.50 | 11.08 | 0.90 |
| 41 | 20-Mar | 138.00 | 140.58 | 136.00 | 136.40 | 137.33 | -0.23 | 6,594.12 | 1,987,138 | 3.66 | 1,121,423 | 4.83 | 15.40 | 1.24 |
| 42 | 19-Mar | 132.00 | 137.50 | 132.00 | 136.71 | 136.11 | 3.81 | 6,609.11 | 1,644,805 | 3.03 | 877,315 | 3.78 | 11.94 | 0.97 |
| 43 | 18-Mar | 130.50 | 135.55 | 130.10 | 131.69 | 133.06 | 1.40 | 6,366.42 | 1,755,100 | 3.23 | 1,064,239 | 4.58 | 14.16 | 1.17 |
| 44 | 17-Mar | 133.05 | 133.44 | 129.09 | 129.87 | 130.85 | -1.75 | 6,278.43 | 810,265 | 1.49 | 446,532 | 1.92 | 5.84 | 0.49 |
| 45 | 13-Mar | 131.71 | 134.20 | 130.33 | 132.18 | 132.61 | 1.41 | 6,390.11 | 1,347,282 | 2.48 | 734,964 | 3.17 | 9.75 | 0.81 |
| 46 | 12-Mar | 135.70 | 135.98 | 129.10 | 130.34 | 131.70 | -3.96 | 6,301.16 | 1,549,599 | 2.85 | 839,409 | 3.62 | 11.06 | 0.93 |
| 47 | 11-Mar | 128.91 | 136.95 | 128.50 | 135.71 | 134.95 | 1.50 | 6,560.76 | 1,268,831 | 2.34 | 594,217 | 2.56 | 8.02 | 0.66 |
| 48 | 10-Mar | 138.00 | 138.00 | 132.60 | 133.70 | 134.78 | -2.37 | 6,463.59 | 855,970 | 1.58 | 465,773 | 2.01 | 6.28 | 0.51 |
| 49 | 07-Mar | 137.00 | 138.26 | 136.20 | 136.95 | 137.09 | 0.25 | 6,620.71 | 1,063,585 | 1.96 | 578,153 | 2.49 | 7.93 | 0.64 |
| 50 | 06-Mar | 137.49 | 137.58 | 135.28 | 136.61 | 136.47 | 0.13 | 6,604.27 | 731,796 | 1.35 | 385,515 | 1.66 | 5.26 | 0.43 |
| 51 | 05-Mar | 132.85 | 137.10 | 132.05 | 136.43 | 135.87 | 2.69 | 6,595.57 | 896,477 | 1.65 | 452,725 | 1.95 | 6.15 | 0.50 |
| 52 | 04-Mar | 127.50 | 134.25 | 125.00 | 132.85 | 131.06 | 2.85 | 6,422.50 | 1,441,812 | 2.66 | 618,015 | 2.66 | 8.10 | 0.68 |
| 53 | 03-Mar | 130.00 | 131.30 | 122.50 | 129.17 | 127.22 | 3.38 | 6,244.59 | 2,541,497 | 4.68 | 752,185 | 3.24 | 9.57 | 0.83 |
| 54 | 28-Feb | 128.85 | 131.39 | 124.00 | 124.95 | 126.45 | -3.50 | 6,040.58 | 1,305,397 | 2.40 | 624,550 | 2.69 | 7.90 | 0.69 |
| 55 | 27-Feb | 133.70 | 134.00 | 128.50 | 129.48 | 130.87 | -3.12 | 6,259.58 | 1,096,292 | 2.02 | 597,763 | 2.57 | 7.82 | 0.66 |
| 56 | 25-Feb | 133.97 | 136.55 | 133.26 | 133.65 | 134.77 | -0.24 | 6,461.17 | 690,081 | 1.27 | 395,919 | 1.71 | 5.34 | 0.44 |
| 57 | 24-Feb | 136.00 | 136.00 | 132.05 | 133.97 | 133.99 | -1.62 | 6,476.64 | 628,157 | 1.16 | 301,041 | 1.30 | 4.03 | 0.33 |
| 58 | 21-Feb | 136.70 | 137.67 | 134.23 | 136.17 | 136.17 | -0.42 | 6,583.00 | 978,000 | 1.80 | 451,884 | 1.95 | 6.15 | 0.50 |
| 59 | 20-Feb | 136.15 | 136.95 | 133.84 | 136.75 | 136.28 | 0.44 | 6,611.04 | 861,492 | 1.59 | 463,805 | 2.00 | 6.32 | 0.51 |
| 60 | 19-Feb | 135.23 | 138.92 | 134.35 | 136.15 | 137.11 | -0.48 | 6,582.03 | 1,372,871 | 2.53 | 601,671 | 2.59 | 8.25 | 0.66 |
| 61 | 18-Feb | 131.50 | 137.85 | 130.33 | 136.81 | 135.02 | 5.02 | 6,613.94 | 2,869,827 | 5.29 | 703,019 | 3.03 | 9.49 | 0.78 |
| 62 | 17-Feb | 132.30 | 132.86 | 127.56 | 130.27 | 129.84 | -1.58 | 6,297.77 | 1,641,307 | 3.02 | 858,559 | 3.70 | 11.15 | 0.95 |
| 63 | 14-Feb | 134.70 | 136.11 | 129.55 | 132.36 | 132.39 | -1.78 | 6,398.81 | 1,490,933 | 2.75 | 633,528 | 2.73 | 8.39 | 0.70 |
| 64 | 13-Feb | 137.35 | 139.59 | 133.00 | 134.76 | 136.80 | -1.51 | 6,514.84 | 1,285,513 | 2.37 | 716,879 | 3.09 | 9.81 | 0.79 |
| 65 | 12-Feb | 136.34 | 138.42 | 133.00 | 136.82 | 136.09 | -1.40 | 6,614.42 | 1,518,036 | 2.80 | 795,607 | 3.43 | 10.83 | 0.88 |
| 66 | 11-Feb | 144.50 | 144.85 | 137.30 | 138.76 | 139.42 | -3.87 | 6,708.21 | 1,685,294 | 3.10 | 1,049,222 | 4.52 | 14.63 | 1.16 |
| 67 | 10-Feb | 147.98 | 148.29 | 142.05 | 144.34 | 143.98 | -2.66 | 6,977.97 | 1,779,889 | 3.28 | 1,026,984 | 4.42 | 14.79 | 1.13 |
Similar Stocks: ADANIPORTS JSWINFRA ATL GPPL