| Macro-sector: Services | Band: 20 | High52 Price: 203.0 | Mkt_Cap Category: Small-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 03-Dec-2024 | Bumper: 171.0; Drift%: 2.18 |
| Industry: Transport Infrastructure | Face Value: 10; VWAP21: 165.67 | Low52 Price: 122.5 | Barrier: -; Drift%: - |
| Basic Industry: Port & Port services | Total Equity: 483,439,910 | Low52 Date: 03-Mar-2025 | SHP: 44.01 / 19.82 / 15.73 / 20.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 167 | ||||
| High/Low Price | Quarter: 186.8 / 122.5 | Month: 165.62 / 148.49 | Week: 171.54 / 158.5 | Day: 175.13 / 172.1 | Sis67: 90 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 174.30 | 175.13 | 172.10 | 174.81 | 173.57 | -2.73 | 8,451.01 | 2,718,638 | 9.91 | 1,191,255 | 8.23 | 20.68 | 121 |
| 2 | 11-Nov | 178.10 | 181.78 | 176.67 | 179.71 | 179.17 | 1.45 | 8,687.90 | 5,102,848 | 18.61 | 2,043,097 | 14.11 | 36.61 | 209 |
| 3 | 10-Nov | 181.00 | 181.51 | 175.31 | 177.15 | 177.49 | -1.36 | 8,564.14 | 4,144,498 | 15.11 | 1,909,775 | 13.19 | 33.90 | 195 |
| 4 | 07-Nov | 172.59 | 183.00 | 171.44 | 179.60 | 179.17 | 4.53 | 8,682.58 | 15,453,386 | 56.36 | 4,235,684 | 29.25 | 75.89 | 432 |
| 5 | 06-Nov | 175.10 | 179.57 | 171.00 | 171.82 | 175.15 | 5.55 | 8,306.46 | 24,934,698 | 90.94 | 4,376,308 | 30.23 | 76.65 | 447 |
| 6 | 04-Nov | 165.54 | 166.02 | 161.50 | 162.78 | 162.99 | -1.51 | 7,869.43 | 1,381,255 | 5.04 | 810,688 | 5.60 | 13.21 | 83 |
| 7 | 03-Nov | 168.00 | 168.50 | 165.00 | 165.28 | 166.14 | -0.80 | 7,990.29 | 1,321,169 | 4.82 | 673,031 | 4.65 | 11.18 | 69 |
| 8 | 31-Oct | 169.99 | 169.99 | 166.01 | 166.62 | 167.24 | -1.42 | 8,055.08 | 1,421,965 | 5.19 | 706,759 | 4.88 | 11.82 | 72 |
| 9 | 30-Oct | 169.00 | 171.54 | 165.50 | 169.02 | 168.86 | 1.81 | 8,171.10 | 6,571,456 | 23.97 | 2,261,921 | 15.62 | 38.19 | 231 |
| 10 | 29-Oct | 160.00 | 167.00 | 159.16 | 166.01 | 164.84 | 4.42 | 8,025.59 | 5,135,759 | 18.73 | 1,991,513 | 13.75 | 32.83 | 203 |
| 11 | 28-Oct | 161.00 | 162.00 | 158.50 | 158.99 | 160.05 | -1.11 | 7,686.21 | 983,482 | 3.59 | 531,023 | 3.67 | 8.50 | 54 |
| 12 | 27-Oct | 161.93 | 161.93 | 159.00 | 160.77 | 160.46 | 0.14 | 7,772.26 | 1,098,681 | 4.01 | 598,569 | 4.13 | 9.60 | 61 |
| 13 | 24-Oct | 160.30 | 163.70 | 159.15 | 160.54 | 161.26 | 0.31 | 7,761.14 | 1,951,112 | 7.12 | 1,043,786 | 7.21 | 16.83 | 107 |
| 14 | 23-Oct | 161.50 | 162.36 | 159.30 | 160.04 | 160.12 | -0.74 | 7,736.97 | 908,759 | 3.31 | 576,141 | 3.98 | 9.23 | 59 |
| 15 | 21-Oct | 160.40 | 162.33 | 160.40 | 161.24 | 161.36 | 0.83 | 7,794.99 | 274,200 | 1.00 | 144,788 | 1.00 | 2.34 | 15 |
| 16 | 20-Oct | 160.25 | 160.70 | 158.45 | 159.92 | 159.50 | -0.05 | 7,731.17 | 480,668 | 1.75 | 232,653 | 1.61 | 3.71 | 24 |
| 17 | 17-Oct | 160.10 | 160.51 | 158.20 | 160.00 | 159.59 | -0.06 | 7,735.00 | 1,124,707 | 4.10 | 762,277 | 5.26 | 12.17 | 78 |
| 18 | 16-Oct | 163.37 | 163.60 | 159.50 | 160.10 | 160.61 | -1.95 | 7,739.87 | 1,055,284 | 3.85 | 618,634 | 4.27 | 9.94 | 63 |
| 19 | 15-Oct | 158.30 | 164.60 | 156.40 | 163.28 | 161.85 | 3.22 | 7,893.61 | 3,634,881 | 13.26 | 2,333,922 | 16.12 | 37.77 | 238 |
| 20 | 14-Oct | 161.00 | 161.80 | 157.05 | 158.19 | 158.63 | -1.75 | 7,647.54 | 959,190 | 3.50 | 617,886 | 4.27 | 9.80 | 63 |
| 21 | 13-Oct | 161.73 | 162.30 | 160.50 | 161.00 | 161.04 | -0.56 | 7,783.00 | 1,344,108 | 4.90 | 987,433 | 6.82 | 15.90 | 101 |
| 22 | 10-Oct | 159.40 | 164.30 | 159.40 | 161.91 | 162.56 | 1.23 | 7,827.38 | 1,338,458 | 4.88 | 698,750 | 4.83 | 11.36 | 71 |
| 23 | 09-Oct | 161.10 | 161.39 | 159.00 | 159.95 | 159.86 | -0.97 | 7,732.62 | 1,105,251 | 4.03 | 659,372 | 4.55 | 10.54 | 67 |
| 24 | 08-Oct | 164.22 | 164.89 | 161.00 | 161.52 | 162.25 | -0.85 | 7,808.52 | 1,268,225 | 4.63 | 713,944 | 4.93 | 11.58 | 73 |
| 25 | 07-Oct | 163.00 | 163.90 | 161.11 | 162.91 | 162.43 | -0.10 | 7,875.72 | 1,678,863 | 6.12 | 811,417 | 5.60 | 13.18 | 83 |
| 26 | 06-Oct | 160.99 | 164.47 | 159.07 | 163.07 | 162.91 | 2.01 | 7,883.45 | 2,912,732 | 10.62 | 1,485,727 | 10.26 | 24.20 | 152 |
| 27 | 03-Oct | 159.00 | 162.68 | 158.99 | 159.86 | 160.76 | 0.78 | 7,728.27 | 2,380,819 | 8.68 | 883,157 | 6.10 | 14.20 | 90 |
| 28 | 01-Oct | 158.00 | 159.80 | 156.43 | 158.62 | 158.48 | 0.37 | 7,668.32 | 1,037,789 | 3.78 | 514,102 | 3.55 | 8.15 | 52 |
| 29 | 30-Sep | 157.59 | 160.45 | 156.90 | 158.03 | 158.40 | 0.52 | 7,639.80 | 1,187,449 | 4.33 | 528,669 | 3.65 | 8.37 | 54 |
| 30 | 29-Sep | 158.89 | 161.80 | 155.21 | 157.22 | 157.99 | 0.61 | 7,600.64 | 4,284,137 | 15.62 | 2,094,891 | 14.47 | 33.10 | 214 |
| 31 | 26-Sep | 156.11 | 158.08 | 153.96 | 156.26 | 156.57 | 0.01 | 7,554.23 | 1,659,515 | 6.05 | 679,827 | 4.70 | 10.64 | 69 |
| 32 | 25-Sep | 156.00 | 157.88 | 153.63 | 156.24 | 155.63 | 1.98 | 7,553.27 | 3,033,570 | 11.06 | 836,745 | 5.78 | 13.02 | 85 |
| 33 | 24-Sep | 155.60 | 156.31 | 152.85 | 153.21 | 154.03 | -1.46 | 7,406.78 | 569,027 | 2.08 | 315,683 | 2.18 | 4.86 | 32 |
| 34 | 23-Sep | 157.40 | 157.96 | 154.75 | 155.48 | 155.63 | -1.58 | 7,516.52 | 818,785 | 2.99 | 375,868 | 2.60 | 5.85 | 38 |
| 35 | 22-Sep | 161.99 | 161.99 | 156.11 | 157.97 | 157.91 | 0.59 | 7,636.90 | 1,342,683 | 4.90 | 537,492 | 3.71 | 8.49 | 55 |
| 36 | 19-Sep | 159.00 | 159.15 | 156.27 | 157.05 | 157.34 | -1.52 | 7,592.42 | 916,499 | 3.34 | 566,135 | 3.91 | 8.91 | 58 |
| 37 | 18-Sep | 162.00 | 162.15 | 157.10 | 159.47 | 158.75 | -1.72 | 7,709.42 | 1,658,820 | 6.05 | 815,179 | 5.63 | 12.94 | 83 |
| 38 | 17-Sep | 161.43 | 163.00 | 161.00 | 162.26 | 162.01 | 0.53 | 7,844.30 | 618,859 | 2.26 | 294,183 | 2.03 | 4.77 | 30 |
| 39 | 16-Sep | 161.80 | 162.98 | 160.00 | 161.41 | 161.54 | -1.63 | 7,803.20 | 1,484,221 | 5.41 | 784,203 | 5.42 | 12.67 | 80 |
| 40 | 15-Sep | 162.97 | 165.62 | 162.70 | 164.09 | 163.95 | 1.74 | 7,932.77 | 2,800,282 | 10.21 | 1,105,712 | 7.64 | 18.13 | 113 |
| 41 | 12-Sep | 151.80 | 163.44 | 151.80 | 161.28 | 161.39 | 6.25 | 7,796.92 | 12,229,932 | 44.60 | 2,363,680 | 16.32 | 38.15 | 241 |
| 42 | 11-Sep | 151.50 | 153.45 | 151.50 | 151.79 | 152.26 | 0.20 | 7,338.13 | 634,583 | 2.31 | 341,402 | 2.36 | 5.20 | 35 |
| 43 | 10-Sep | 150.89 | 152.61 | 150.51 | 151.48 | 151.65 | 0.57 | 7,323.15 | 618,040 | 2.25 | 356,346 | 2.46 | 5.40 | 36 |
| 44 | 09-Sep | 150.15 | 150.99 | 148.99 | 150.62 | 150.08 | 0.21 | 7,281.57 | 550,021 | 2.01 | 323,480 | 2.23 | 4.85 | 33 |
| 45 | 08-Sep | 151.65 | 151.65 | 150.00 | 150.31 | 150.64 | -0.42 | 7,266.59 | 498,564 | 1.82 | 210,313 | 1.45 | 3.17 | 21 |
| 46 | 05-Sep | 151.00 | 152.25 | 150.00 | 150.95 | 150.90 | 0.26 | 7,297.53 | 499,572 | 1.82 | 260,368 | 1.80 | 3.93 | 27 |
| 47 | 04-Sep | 154.90 | 155.99 | 150.13 | 150.56 | 151.90 | -2.71 | 7,278.67 | 1,013,106 | 3.69 | 647,331 | 4.47 | 9.83 | 66 |
| 48 | 03-Sep | 152.10 | 155.90 | 152.10 | 154.75 | 154.58 | 1.58 | 7,481.23 | 766,319 | 2.79 | 314,737 | 2.17 | 4.87 | 32 |
| 49 | 02-Sep | 152.38 | 154.25 | 150.45 | 152.34 | 153.32 | -0.03 | 7,364.72 | 1,351,183 | 4.93 | 1,002,851 | 6.93 | 15.38 | 102 |
| 50 | 01-Sep | 149.10 | 154.50 | 148.49 | 152.39 | 151.50 | 2.20 | 7,367.14 | 802,721 | 2.93 | 332,689 | 2.30 | 5.04 | 34 |
| 51 | 29-Aug | 150.99 | 151.59 | 148.54 | 149.11 | 149.59 | -1.25 | 7,208.57 | 800,319 | 2.92 | 469,511 | 3.24 | 7.02 | 48 |
| 52 | 28-Aug | 151.91 | 152.50 | 147.35 | 150.99 | 149.79 | -3.35 | 7,299.46 | 1,927,534 | 7.03 | 649,752 | 4.49 | 9.73 | 66 |
| 53 | 26-Aug | 157.90 | 159.50 | 155.63 | 156.22 | 157.85 | -0.44 | 7,552.30 | 2,261,976 | 8.25 | 1,058,895 | 7.31 | 16.71 | 108 |
| 54 | 25-Aug | 156.52 | 157.95 | 155.20 | 156.91 | 156.78 | 0.54 | 7,585.66 | 779,521 | 2.84 | 383,516 | 2.65 | 6.01 | 39 |
| 55 | 22-Aug | 157.75 | 158.30 | 155.70 | 156.06 | 156.31 | -0.45 | 7,544.56 | 667,926 | 2.44 | 406,442 | 2.81 | 6.35 | 41 |
| 56 | 21-Aug | 156.10 | 157.95 | 155.94 | 156.77 | 156.99 | 0.53 | 7,578.89 | 971,708 | 3.54 | 635,902 | 4.39 | 9.98 | 65 |
| 57 | 20-Aug | 154.65 | 156.95 | 154.41 | 155.94 | 155.86 | 1.02 | 7,538.76 | 829,353 | 3.02 | 541,072 | 3.74 | 8.43 | 55 |
| 58 | 19-Aug | 154.04 | 154.88 | 153.14 | 154.37 | 154.03 | 0.46 | 7,462.86 | 1,006,234 | 3.67 | 656,216 | 4.53 | 10.11 | 67 |
| 59 | 18-Aug | 156.80 | 156.80 | 152.81 | 153.66 | 153.98 | -0.11 | 7,428.54 | 885,357 | 3.23 | 473,047 | 3.27 | 7.28 | 48 |
| 60 | 14-Aug | 154.10 | 156.89 | 153.43 | 153.83 | 154.35 | -2.28 | 7,436.76 | 970,243 | 3.54 | 464,306 | 3.21 | 7.17 | 47 |
| 61 | 13-Aug | 157.60 | 160.40 | 155.45 | 157.42 | 157.78 | 0.46 | 7,610.31 | 1,117,403 | 4.08 | 453,763 | 3.13 | 7.16 | 46 |
| 62 | 12-Aug | 155.65 | 159.00 | 155.10 | 156.70 | 157.02 | 0.81 | 7,575.50 | 623,850 | 2.28 | 247,323 | 1.71 | 3.88 | 25 |
| 63 | 11-Aug | 157.25 | 157.59 | 153.61 | 155.44 | 155.68 | -1.30 | 7,514.59 | 599,422 | 2.19 | 300,898 | 2.08 | 4.68 | 32 |
| 64 | 08-Aug | 152.77 | 158.80 | 152.50 | 157.48 | 157.50 | 3.13 | 7,613.21 | 1,864,627 | 6.80 | 695,147 | 4.80 | 10.95 | 74 |
| 65 | 07-Aug | 154.65 | 156.55 | 150.36 | 152.70 | 153.12 | -1.39 | 7,382.13 | 1,229,726 | 4.48 | 659,864 | 4.56 | 10.10 | 70 |
| 66 | 06-Aug | 159.10 | 160.80 | 153.83 | 154.85 | 156.19 | -2.35 | 7,486.07 | 1,389,915 | 5.07 | 973,138 | 6.72 | 15.20 | 104 |
| 67 | 05-Aug | 159.20 | 160.55 | 157.90 | 158.57 | 158.68 | -0.06 | 7,665.91 | 371,640 | 1.36 | 172,659 | 1.19 | 2.74 | 18 |
Similar Stocks: ADANIPORTS JSWINFRA ATL GPPL