| Macro-sector: Services | Band: 20 | High52 Price: 200.09 | Mkt_Cap Category: Small-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 08-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Transport Infrastructure | Face Value: 10; VWAP21: 152.64 | Low52 Price: 127.74 | Barrier: 148.62; Drift%: -0.62 |
| Basic Industry: Port & Port services | Total Equity: 483,439,910 | Low52 Date: 07-Apr-2025 | SHP: 44.01 / 21.04 / 14.93 / 20.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 64 | ||||
| High/Low Price | Quarter: 186.8 / 122.5 | Month: 199.75 / 178.3 | Week: 180.86 / 172.79 | Day: 148.65 / 144.2 | Sis67: 77 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 144.90 | 148.65 | 144.20 | 147.70 | 147.49 | 0.50 | 7,140.41 | 1,332,863 | 3.21 | 639,641 | 3.07 | 9.43 | 66 |
| 2 | 06-Apr | 145.58 | 147.66 | 143.35 | 146.97 | 146.42 | 0.95 | 7,105.12 | 1,518,556 | 3.66 | 811,596 | 3.89 | 11.88 | 84 |
| 3 | 02-Apr | 145.70 | 145.87 | 141.75 | 145.58 | 143.96 | -0.76 | 7,037.92 | 1,085,955 | 2.62 | 450,714 | 2.16 | 6.49 | 47 |
| 4 | 01-Apr | 148.62 | 148.62 | 143.50 | 146.69 | 146.35 | 3.02 | 7,091.58 | 1,023,835 | 2.47 | 440,942 | 2.11 | 6.45 | 46 |
| 5 | 30-Mar | 145.61 | 147.25 | 141.55 | 142.39 | 144.26 | -2.24 | 6,883.70 | 1,336,891 | 3.22 | 762,029 | 3.65 | 10.99 | 79 |
| 6 | 27-Mar | 149.01 | 150.39 | 145.06 | 145.66 | 147.35 | -2.76 | 7,041.79 | 1,357,265 | 3.27 | 840,999 | 4.03 | 12.39 | 87 |
| 7 | 25-Mar | 151.50 | 153.50 | 149.21 | 149.79 | 150.99 | 1.07 | 7,241.45 | 1,350,165 | 3.25 | 697,519 | 3.35 | 10.53 | 72 |
| 8 | 24-Mar | 147.58 | 149.40 | 146.31 | 148.20 | 148.18 | 2.87 | 7,164.58 | 1,196,592 | 2.88 | 713,807 | 3.42 | 10.58 | 74 |
| 9 | 23-Mar | 149.10 | 150.00 | 143.25 | 144.07 | 146.13 | -5.01 | 6,964.92 | 1,235,200 | 2.98 | 628,837 | 3.02 | 9.19 | 65 |
| 10 | 20-Mar | 150.25 | 153.97 | 150.25 | 151.67 | 152.56 | 1.40 | 7,332.33 | 1,567,608 | 3.78 | 785,692 | 3.77 | 11.99 | 81 |
| 11 | 19-Mar | 150.50 | 153.80 | 149.00 | 149.58 | 151.16 | -2.95 | 7,231.29 | 734,675 | 1.77 | 423,747 | 2.03 | 6.41 | 44 |
| 12 | 18-Mar | 152.15 | 155.79 | 151.60 | 154.13 | 154.25 | 1.30 | 7,451.26 | 901,675 | 2.17 | 529,320 | 2.54 | 8.16 | 55 |
| 13 | 17-Mar | 151.09 | 152.80 | 149.76 | 152.15 | 152.06 | 0.96 | 7,355.54 | 735,470 | 1.77 | 375,630 | 1.80 | 5.71 | 39 |
| 14 | 16-Mar | 151.85 | 153.15 | 148.05 | 150.71 | 150.64 | -0.80 | 7,285.92 | 1,123,942 | 2.71 | 561,513 | 2.69 | 8.46 | 58 |
| 15 | 13-Mar | 159.05 | 159.45 | 151.36 | 151.92 | 153.65 | -4.70 | 7,344.42 | 1,033,165 | 2.49 | 584,687 | 2.80 | 8.98 | 60 |
| 16 | 12-Mar | 160.25 | 160.82 | 156.25 | 159.42 | 158.57 | -0.16 | 7,707.00 | 1,022,567 | 2.46 | 469,586 | 2.25 | 7.45 | 49 |
| 17 | 11-Mar | 164.16 | 164.38 | 159.31 | 159.68 | 161.91 | -1.15 | 7,719.57 | 725,445 | 1.75 | 364,613 | 1.75 | 5.90 | 38 |
| 18 | 10-Mar | 158.90 | 162.60 | 157.11 | 161.54 | 159.87 | 2.49 | 7,809.49 | 924,162 | 2.23 | 455,625 | 2.19 | 7.28 | 47 |
| 19 | 09-Mar | 163.00 | 163.00 | 156.14 | 157.61 | 158.38 | -5.05 | 7,619.50 | 1,310,217 | 3.16 | 588,718 | 2.82 | 9.32 | 61 |
| 20 | 06-Mar | 164.71 | 168.45 | 164.00 | 165.99 | 166.85 | 0.55 | 8,024.62 | 615,268 | 1.48 | 276,772 | 1.33 | 4.62 | 29 |
| 21 | 05-Mar | 162.47 | 165.95 | 162.30 | 165.09 | 164.37 | 1.61 | 7,981.11 | 704,479 | 1.70 | 332,787 | 1.60 | 5.47 | 34 |
| 22 | 04-Mar | 169.00 | 169.16 | 162.00 | 162.47 | 164.35 | -5.64 | 7,854.45 | 1,362,746 | 3.29 | 646,180 | 3.10 | 10.62 | 67 |
| 23 | 02-Mar | 168.74 | 173.72 | 168.74 | 172.19 | 171.42 | -2.65 | 8,324.35 | 1,327,410 | 3.20 | 634,591 | 3.04 | 10.88 | 66 |
| 24 | 27-Feb | 178.85 | 178.85 | 175.64 | 176.87 | 176.77 | -1.15 | 8,550.60 | 563,202 | 1.36 | 334,637 | 1.61 | 5.92 | 35 |
| 25 | 26-Feb | 178.79 | 180.86 | 178.03 | 178.92 | 179.50 | 0.32 | 8,649.71 | 1,237,406 | 2.98 | 859,451 | 4.12 | 15.43 | 89 |
| 26 | 25-Feb | 174.91 | 180.80 | 174.76 | 178.35 | 179.04 | 2.07 | 8,622.15 | 1,234,542 | 2.98 | 525,453 | 2.52 | 9.41 | 54 |
| 27 | 24-Feb | 177.50 | 177.50 | 172.79 | 174.74 | 174.26 | -1.55 | 8,447.63 | 639,050 | 1.54 | 278,552 | 1.34 | 4.85 | 29 |
| 28 | 23-Feb | 175.60 | 179.40 | 175.56 | 177.49 | 177.24 | 1.08 | 8,580.57 | 743,157 | 1.79 | 406,733 | 1.95 | 7.21 | 42 |
| 29 | 20-Feb | 171.75 | 176.75 | 171.12 | 175.60 | 175.03 | 2.02 | 8,489.20 | 675,017 | 1.63 | 323,118 | 1.55 | 5.66 | 33 |
| 30 | 19-Feb | 177.77 | 178.30 | 171.45 | 172.13 | 174.32 | -3.47 | 8,321.45 | 728,192 | 1.76 | 408,291 | 1.96 | 7.12 | 42 |
| 31 | 18-Feb | 178.45 | 179.94 | 176.15 | 178.31 | 178.29 | 0.50 | 8,620.22 | 622,914 | 1.50 | 285,953 | 1.37 | 5.10 | 30 |
| 32 | 17-Feb | 172.95 | 178.00 | 172.26 | 177.43 | 176.23 | 2.64 | 8,577.67 | 714,625 | 1.72 | 324,548 | 1.56 | 5.72 | 34 |
| 33 | 16-Feb | 177.31 | 177.34 | 172.06 | 172.87 | 173.17 | -2.42 | 8,357.23 | 590,698 | 1.42 | 264,557 | 1.27 | 4.58 | 27 |
| 34 | 13-Feb | 175.13 | 179.80 | 175.01 | 177.16 | 177.67 | 0.65 | 8,564.62 | 1,008,457 | 2.43 | 373,326 | 1.79 | 6.63 | 39 |
| 35 | 12-Feb | 178.00 | 179.34 | 174.69 | 176.02 | 176.90 | -1.17 | 8,509.51 | 1,031,995 | 2.49 | 469,328 | 2.25 | 8.30 | 49 |
| 36 | 11-Feb | 180.00 | 183.50 | 176.36 | 178.11 | 178.12 | -3.25 | 8,610.55 | 2,582,257 | 6.22 | 1,212,335 | 5.81 | 21.59 | 125 |
| 37 | 10-Feb | 180.00 | 184.88 | 178.13 | 184.10 | 182.54 | 2.20 | 8,900.13 | 1,813,462 | 4.37 | 1,012,906 | 4.86 | 18.49 | 105 |
| 38 | 09-Feb | 176.80 | 180.97 | 174.71 | 180.14 | 179.18 | 3.14 | 8,708.69 | 1,727,199 | 4.16 | 933,838 | 4.48 | 16.73 | 97 |
| 39 | 06-Feb | 169.20 | 175.15 | 167.91 | 174.66 | 172.71 | 2.90 | 8,443.76 | 1,926,330 | 4.64 | 1,074,287 | 5.15 | 18.55 | 109 |
| 40 | 05-Feb | 169.00 | 171.71 | 167.49 | 169.74 | 169.90 | 1.03 | 8,205.91 | 1,169,165 | 2.82 | 535,272 | 2.57 | 9.09 | 54 |
| 41 | 04-Feb | 169.60 | 169.68 | 166.15 | 168.01 | 167.67 | -0.88 | 8,122.27 | 1,757,916 | 4.24 | 904,079 | 4.34 | 15.16 | 92 |
| 42 | 03-Feb | 176.00 | 177.30 | 168.92 | 169.51 | 171.04 | 1.30 | 8,194.79 | 3,226,899 | 7.78 | 1,908,806 | 9.16 | 32.65 | 193 |
| 43 | 02-Feb | 163.81 | 168.43 | 162.51 | 167.33 | 166.26 | 2.16 | 8,089.40 | 1,473,381 | 3.55 | 707,526 | 3.39 | 11.76 | 72 |
| 44 | 01-Feb | 167.04 | 168.49 | 162.28 | 163.80 | 165.33 | -1.94 | 7,918.75 | 713,098 | 1.72 | 241,631 | 1.16 | 3.99 | 24 |
| 45 | 30-Jan | 165.00 | 169.80 | 163.54 | 167.04 | 167.36 | 1.18 | 8,075.38 | 3,019,981 | 7.28 | 1,956,444 | 9.38 | 32.74 | 198 |
| 46 | 29-Jan | 169.00 | 169.00 | 162.12 | 165.09 | 164.59 | -2.27 | 7,981.11 | 1,588,970 | 3.83 | 624,335 | 2.99 | 10.28 | 63 |
| 47 | 28-Jan | 162.75 | 170.00 | 162.11 | 168.92 | 167.19 | 4.80 | 8,166.27 | 1,527,812 | 3.68 | 611,655 | 2.93 | 10.23 | 62 |
| 48 | 27-Jan | 165.50 | 165.90 | 159.03 | 161.19 | 160.88 | -2.83 | 7,792.57 | 2,182,073 | 5.26 | 1,007,368 | 4.83 | 16.21 | 102 |
| 49 | 23-Jan | 171.92 | 171.92 | 165.00 | 165.88 | 166.95 | -2.31 | 8,019.30 | 3,180,448 | 7.67 | 2,645,995 | 12.69 | 44.17 | 268 |
| 50 | 22-Jan | 171.40 | 176.22 | 169.17 | 169.81 | 172.20 | 0.30 | 8,209.29 | 1,846,592 | 4.45 | 974,971 | 4.68 | 16.79 | 99 |
| 51 | 21-Jan | 176.74 | 179.36 | 168.60 | 169.30 | 172.46 | -4.69 | 8,184.64 | 2,741,718 | 6.61 | 1,119,543 | 5.37 | 19.31 | 113 |
| 52 | 20-Jan | 173.89 | 179.00 | 170.23 | 177.63 | 175.69 | 2.55 | 8,587.34 | 4,109,025 | 9.91 | 1,754,361 | 8.41 | 30.82 | 178 |
| 53 | 19-Jan | 182.35 | 182.50 | 172.80 | 173.21 | 175.65 | -5.21 | 8,373.66 | 1,789,147 | 4.31 | 713,084 | 3.42 | 12.53 | 72 |
| 54 | 16-Jan | 184.78 | 185.90 | 181.80 | 182.73 | 183.92 | -1.11 | 8,833.90 | 630,840 | 1.52 | 284,935 | 1.37 | 5.24 | 29 |
| 55 | 14-Jan | 184.00 | 185.95 | 182.99 | 184.78 | 184.66 | 0.58 | 8,933.00 | 1,326,277 | 3.20 | 620,188 | 2.97 | 11.45 | 63 |
| 56 | 13-Jan | 183.00 | 188.90 | 182.40 | 183.72 | 186.30 | 1.70 | 8,881.76 | 4,181,467 | 10.08 | 1,132,290 | 5.43 | 21.09 | 115 |
| 57 | 12-Jan | 186.20 | 186.30 | 177.35 | 180.65 | 179.93 | -2.93 | 8,733.34 | 2,182,203 | 5.26 | 933,759 | 4.48 | 16.80 | 95 |
| 58 | 09-Jan | 185.54 | 194.69 | 184.80 | 186.11 | 190.05 | 0.31 | 8,997.30 | 4,009,340 | 9.66 | 1,193,743 | 5.73 | 22.69 | 121 |
| 59 | 08-Jan | 190.00 | 200.09 | 184.61 | 185.54 | 193.64 | -1.87 | 8,969.74 | 6,810,472 | 16.42 | 1,827,796 | 8.77 | 35.39 | 185 |
| 60 | 07-Jan | 189.90 | 194.38 | 188.28 | 189.08 | 191.11 | -0.24 | 9,140.88 | 2,820,173 | 6.80 | 1,468,997 | 7.05 | 28.07 | 149 |
| 61 | 06-Jan | 183.00 | 190.89 | 182.66 | 189.53 | 188.41 | 3.47 | 9,162.64 | 2,976,542 | 7.18 | 1,400,073 | 6.72 | 26.38 | 142 |
| 62 | 05-Jan | 183.00 | 186.00 | 182.03 | 183.18 | 184.37 | 0.48 | 8,855.65 | 954,239 | 2.30 | 489,551 | 2.35 | 9.03 | 50 |
| 63 | 02-Jan | 182.90 | 183.78 | 181.50 | 182.31 | 182.27 | 0.09 | 8,813.59 | 541,857 | 1.31 | 276,815 | 1.33 | 5.05 | 28 |
| 64 | 01-Jan | 182.00 | 182.50 | 180.25 | 182.14 | 181.87 | 0.06 | 8,805.37 | 414,837 | 1.00 | 208,491 | 1.00 | 3.79 | 21 |
| 65 | 31-Dec | 182.00 | 183.29 | 181.25 | 182.03 | 182.15 | 0.71 | 8,800.06 | 692,635 | 1.67 | 339,307 | 1.63 | 6.18 | 34 |
| 66 | 30-Dec | 185.93 | 186.70 | 178.55 | 180.75 | 181.23 | -2.79 | 8,738.18 | 2,803,365 | 6.76 | 1,719,081 | 8.25 | 31.15 | 174 |
| 67 | 29-Dec | 183.30 | 187.80 | 182.89 | 185.93 | 185.15 | 1.59 | 8,988.60 | 1,152,162 | 2.78 | 497,273 | 2.39 | 9.21 | 50 |
Similar Stocks: ADANIPORTS JSWINFRA ATL GPPL