| Macro-sector: Services | Band: 20 | High52 Price: 238.9 | Mkt_Cap Category: Small-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Transport Infrastructure | Face Value: 10; VWAP21: 156.61 | Low52 Price: 122.5 | Barrier: 156.55; Drift%: -3.68 |
| Basic Industry: Port & Port services | Total Equity: 483,439,910 | Low52 Date: 03-Mar-2025 | SHP: 44.01 / 19.48 / 16.25 / 20.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 56 | ||||
| High/Low Price | Quarter: 186.8 / 122.5 | Month: 168.2 / 154.3 | Week: 160.4 / 153.43 | Day: 152.5 / 147.35 | Sis67: 79 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 151.91 | 152.50 | 147.35 | 150.99 | 149.79 | -3.35 | 7,299.46 | 1,927,534 | 5.19 | 649,752 | 3.76 | 9.73 | 66 |
| 2 | 26-Aug | 157.90 | 159.50 | 155.63 | 156.22 | 157.85 | -0.44 | 7,552.30 | 2,261,976 | 6.09 | 1,058,895 | 6.13 | 16.71 | 108 |
| 3 | 25-Aug | 156.52 | 157.95 | 155.20 | 156.91 | 156.78 | 0.54 | 7,585.66 | 779,521 | 2.10 | 383,516 | 2.22 | 6.01 | 39 |
| 4 | 22-Aug | 157.75 | 158.30 | 155.70 | 156.06 | 156.31 | -0.45 | 7,544.56 | 667,926 | 1.80 | 406,442 | 2.35 | 6.35 | 41 |
| 5 | 21-Aug | 156.10 | 157.95 | 155.94 | 156.77 | 156.99 | 0.53 | 7,578.89 | 971,708 | 2.61 | 635,902 | 3.68 | 9.98 | 65 |
| 6 | 20-Aug | 154.65 | 156.95 | 154.41 | 155.94 | 155.86 | 1.02 | 7,538.76 | 829,353 | 2.23 | 541,072 | 3.13 | 8.43 | 55 |
| 7 | 19-Aug | 154.04 | 154.88 | 153.14 | 154.37 | 154.03 | 0.46 | 7,462.86 | 1,006,234 | 2.71 | 656,216 | 3.80 | 10.11 | 67 |
| 8 | 18-Aug | 156.80 | 156.80 | 152.81 | 153.66 | 153.98 | -0.11 | 7,428.54 | 885,357 | 2.38 | 473,047 | 2.74 | 7.28 | 48 |
| 9 | 14-Aug | 154.10 | 156.89 | 153.43 | 153.83 | 154.35 | -2.28 | 7,436.76 | 970,243 | 2.61 | 464,306 | 2.69 | 7.17 | 47 |
| 10 | 13-Aug | 157.60 | 160.40 | 155.45 | 157.42 | 157.78 | 0.46 | 7,610.31 | 1,117,403 | 3.01 | 453,763 | 2.63 | 7.16 | 46 |
| 11 | 12-Aug | 155.65 | 159.00 | 155.10 | 156.70 | 157.02 | 0.81 | 7,575.50 | 623,850 | 1.68 | 247,323 | 1.43 | 3.88 | 25 |
| 12 | 11-Aug | 157.25 | 157.59 | 153.61 | 155.44 | 155.68 | -1.30 | 7,514.59 | 599,422 | 1.61 | 300,898 | 1.74 | 4.68 | 32 |
| 13 | 08-Aug | 152.77 | 158.80 | 152.50 | 157.48 | 157.50 | 3.13 | 7,613.21 | 1,864,627 | 5.02 | 695,147 | 4.03 | 10.95 | 74 |
| 14 | 07-Aug | 154.65 | 156.55 | 150.36 | 152.70 | 153.12 | -1.39 | 7,382.13 | 1,229,726 | 3.31 | 659,864 | 3.82 | 10.10 | 70 |
| 15 | 06-Aug | 159.10 | 160.80 | 153.83 | 154.85 | 156.19 | -2.35 | 7,486.07 | 1,389,915 | 3.74 | 973,138 | 5.64 | 15.20 | 104 |
| 16 | 05-Aug | 159.20 | 160.55 | 157.90 | 158.57 | 158.68 | -0.06 | 7,665.91 | 371,640 | 1.00 | 172,659 | 1.00 | 2.74 | 18 |
| 17 | 04-Aug | 159.74 | 160.00 | 158.00 | 158.66 | 158.82 | -0.68 | 7,670.26 | 423,325 | 1.14 | 194,021 | 1.12 | 3.08 | 21 |
| 18 | 01-Aug | 158.23 | 163.50 | 158.10 | 159.74 | 161.64 | 0.95 | 7,722.47 | 1,731,678 | 4.66 | 519,569 | 3.01 | 8.40 | 55 |
| 19 | 31-Jul | 157.90 | 160.20 | 157.00 | 158.23 | 158.85 | -0.31 | 7,649.47 | 547,600 | 1.47 | 270,419 | 1.57 | 4.30 | 29 |
| 20 | 30-Jul | 159.65 | 162.11 | 158.16 | 158.72 | 159.67 | -0.59 | 7,673.16 | 595,711 | 1.60 | 263,471 | 1.53 | 4.21 | 28 |
| 21 | 29-Jul | 156.00 | 160.08 | 154.30 | 159.66 | 157.83 | 2.03 | 7,718.60 | 1,686,365 | 4.54 | 896,706 | 5.19 | 14.15 | 95 |
| 22 | 28-Jul | 160.75 | 161.91 | 156.05 | 156.48 | 158.59 | -2.55 | 7,564.87 | 967,634 | 2.60 | 487,632 | 2.82 | 7.73 | 52 |
| 23 | 25-Jul | 166.25 | 166.70 | 159.11 | 160.58 | 161.89 | -3.17 | 7,763.08 | 2,696,048 | 7.25 | 1,590,977 | 9.21 | 25.76 | 169 |
| 24 | 24-Jul | 161.60 | 168.20 | 161.60 | 165.83 | 166.28 | 2.80 | 8,016.88 | 4,666,987 | 12.56 | 1,630,235 | 9.44 | 27.11 | 173 |
| 25 | 23-Jul | 161.80 | 163.51 | 160.63 | 161.31 | 161.55 | -0.20 | 7,798.37 | 730,085 | 1.96 | 467,029 | 2.70 | 7.54 | 50 |
| 26 | 22-Jul | 165.00 | 167.50 | 161.48 | 161.64 | 163.77 | -1.67 | 7,814.32 | 1,756,528 | 4.73 | 948,570 | 5.49 | 15.53 | 101 |
| 27 | 21-Jul | 163.80 | 165.40 | 162.98 | 164.38 | 164.14 | 0.78 | 7,946.79 | 1,695,494 | 4.56 | 877,798 | 5.08 | 14.41 | 93 |
| 28 | 18-Jul | 159.50 | 164.50 | 159.10 | 163.10 | 161.96 | 2.18 | 7,884.90 | 2,910,919 | 7.83 | 1,098,959 | 6.36 | 17.80 | 117 |
| 29 | 17-Jul | 160.30 | 161.90 | 159.06 | 159.62 | 160.44 | -0.11 | 7,716.67 | 607,362 | 1.63 | 320,632 | 1.86 | 5.14 | 34 |
| 30 | 16-Jul | 159.40 | 162.30 | 158.77 | 159.80 | 160.12 | 0.33 | 7,725.37 | 1,014,573 | 2.73 | 502,675 | 2.91 | 8.05 | 53 |
| 31 | 15-Jul | 158.89 | 161.55 | 158.88 | 159.27 | 159.80 | 0.40 | 7,699.75 | 1,526,801 | 4.11 | 837,177 | 4.85 | 13.38 | 89 |
| 32 | 14-Jul | 158.69 | 159.70 | 157.05 | 158.63 | 158.60 | 0.23 | 7,668.81 | 629,463 | 1.69 | 293,919 | 1.70 | 4.66 | 31 |
| 33 | 11-Jul | 156.00 | 160.40 | 156.00 | 158.27 | 158.46 | 1.30 | 7,651.40 | 1,674,006 | 4.50 | 872,153 | 5.05 | 13.82 | 93 |
| 34 | 10-Jul | 155.96 | 158.84 | 155.60 | 156.24 | 156.74 | 0.18 | 7,553.27 | 623,140 | 1.68 | 278,702 | 1.61 | 4.37 | 30 |
| 35 | 09-Jul | 155.40 | 157.00 | 155.35 | 155.96 | 156.16 | 0.42 | 7,539.73 | 1,056,761 | 2.84 | 604,334 | 3.50 | 9.44 | 64 |
| 36 | 08-Jul | 157.30 | 158.13 | 154.81 | 155.31 | 155.83 | -1.30 | 7,508.31 | 990,499 | 2.67 | 559,726 | 3.24 | 8.72 | 60 |
| 37 | 07-Jul | 156.60 | 158.25 | 156.13 | 157.36 | 157.10 | 0.18 | 7,607.41 | 684,771 | 1.84 | 341,320 | 1.98 | 5.36 | 36 |
| 38 | 04-Jul | 158.41 | 159.00 | 156.00 | 157.07 | 157.19 | -0.85 | 7,593.39 | 821,919 | 2.21 | 445,508 | 2.58 | 7.00 | 47 |
| 39 | 03-Jul | 159.10 | 160.71 | 157.15 | 158.41 | 158.72 | 0.01 | 7,658.17 | 1,290,573 | 3.47 | 697,580 | 4.04 | 11.07 | 74 |
| 40 | 02-Jul | 161.15 | 161.48 | 157.80 | 158.40 | 158.94 | -1.40 | 7,657.69 | 925,828 | 2.49 | 470,965 | 2.73 | 7.49 | 50 |
| 41 | 01-Jul | 162.00 | 163.73 | 159.31 | 160.65 | 161.04 | -0.54 | 7,766.46 | 1,244,932 | 3.35 | 569,150 | 3.30 | 9.17 | 61 |
| 42 | 30-Jun | 163.50 | 163.80 | 160.52 | 161.52 | 161.84 | -0.88 | 7,808.52 | 892,885 | 2.40 | 467,967 | 2.71 | 7.57 | 50 |
| 43 | 27-Jun | 162.40 | 165.14 | 161.40 | 162.95 | 163.74 | 0.77 | 7,877.65 | 1,968,498 | 5.30 | 910,781 | 5.27 | 14.91 | 97 |
| 44 | 26-Jun | 162.49 | 163.95 | 160.00 | 161.71 | 161.56 | -0.20 | 7,817.71 | 779,601 | 2.10 | 365,843 | 2.12 | 5.91 | 39 |
| 45 | 25-Jun | 159.50 | 163.90 | 159.50 | 162.04 | 162.35 | 1.92 | 7,833.66 | 1,429,129 | 3.85 | 658,995 | 3.82 | 10.70 | 70 |
| 46 | 24-Jun | 162.05 | 162.68 | 158.58 | 158.99 | 160.06 | -1.33 | 7,686.21 | 1,200,677 | 3.23 | 487,174 | 2.82 | 7.80 | 52 |
| 47 | 23-Jun | 154.00 | 163.69 | 153.42 | 161.13 | 160.28 | 3.91 | 7,789.67 | 7,762,476 | 20.89 | 1,065,148 | 6.17 | 17.07 | 113 |
| 48 | 20-Jun | 156.66 | 158.85 | 154.40 | 155.07 | 156.28 | -0.98 | 7,496.70 | 1,502,812 | 4.04 | 830,333 | 4.81 | 12.98 | 88 |
| 49 | 19-Jun | 158.90 | 160.92 | 155.75 | 156.61 | 157.52 | -1.57 | 7,571.15 | 1,120,509 | 3.02 | 550,848 | 3.19 | 8.68 | 59 |
| 50 | 18-Jun | 159.79 | 160.75 | 158.35 | 159.11 | 159.14 | 0.03 | 7,692.01 | 663,609 | 1.79 | 313,699 | 1.82 | 4.99 | 33 |
| 51 | 17-Jun | 160.70 | 161.90 | 158.15 | 159.06 | 159.89 | -0.71 | 7,689.60 | 965,205 | 2.60 | 465,522 | 2.70 | 7.44 | 50 |
| 52 | 16-Jun | 159.89 | 163.14 | 157.85 | 160.19 | 159.96 | 0.75 | 7,744.22 | 1,590,834 | 4.28 | 505,891 | 2.93 | 8.09 | 54 |
| 53 | 13-Jun | 157.20 | 162.19 | 156.68 | 159.00 | 159.17 | -1.38 | 7,686.00 | 1,807,337 | 4.86 | 718,095 | 4.16 | 11.43 | 76 |
| 54 | 12-Jun | 164.00 | 165.90 | 159.60 | 161.23 | 162.92 | -1.45 | 7,794.50 | 2,227,423 | 5.99 | 1,013,361 | 5.87 | 16.51 | 108 |
| 55 | 11-Jun | 164.00 | 165.40 | 161.50 | 163.60 | 163.29 | 0.17 | 7,909.08 | 2,588,751 | 6.97 | 1,117,132 | 6.47 | 18.24 | 119 |
| 56 | 10-Jun | 160.40 | 167.50 | 159.15 | 163.33 | 164.25 | 2.41 | 7,896.02 | 8,093,633 | 21.78 | 2,129,115 | 12.33 | 34.97 | 227 |
| 57 | 09-Jun | 157.92 | 163.03 | 157.89 | 159.48 | 160.48 | 1.42 | 7,709.90 | 3,244,565 | 8.73 | 1,558,587 | 9.03 | 25.01 | 166 |
| 58 | 06-Jun | 158.50 | 159.45 | 156.31 | 157.25 | 157.51 | -0.47 | 7,602.09 | 1,159,821 | 3.12 | 556,027 | 3.22 | 8.76 | 59 |
| 59 | 05-Jun | 157.10 | 161.10 | 157.01 | 157.99 | 158.69 | 0.74 | 7,637.87 | 1,970,201 | 5.30 | 850,953 | 4.93 | 13.50 | 91 |
| 60 | 04-Jun | 155.50 | 158.25 | 153.70 | 156.83 | 156.19 | 1.00 | 7,581.79 | 1,614,165 | 4.34 | 598,236 | 3.46 | 9.34 | 64 |
| 61 | 03-Jun | 159.30 | 159.98 | 154.60 | 155.28 | 156.16 | -1.88 | 7,506.85 | 2,163,993 | 5.82 | 1,031,646 | 5.98 | 16.11 | 110 |
| 62 | 02-Jun | 157.91 | 161.30 | 157.38 | 158.25 | 158.83 | 1.34 | 7,650.44 | 4,516,952 | 12.15 | 1,704,508 | 9.87 | 27.07 | 181 |
| 63 | 30-May | 150.15 | 165.33 | 150.15 | 156.15 | 160.66 | 5.56 | 7,548.91 | 37,889,098 | 101.95 | 5,798,519 | 33.58 | 93.16 | 617 |
| 64 | 29-May | 148.65 | 149.59 | 147.00 | 147.93 | 147.85 | -0.24 | 7,151.53 | 658,068 | 1.77 | 364,321 | 2.11 | 5.39 | 39 |
| 65 | 28-May | 148.00 | 150.00 | 147.45 | 148.29 | 148.55 | 0.61 | 7,168.93 | 1,051,632 | 2.83 | 449,598 | 2.60 | 6.68 | 48 |
| 66 | 27-May | 148.00 | 148.60 | 145.85 | 147.39 | 147.13 | -0.36 | 7,125.42 | 603,436 | 1.62 | 276,461 | 1.60 | 4.07 | 29 |
| 67 | 26-May | 146.99 | 149.19 | 146.99 | 147.92 | 148.10 | 0.65 | 7,151.04 | 734,743 | 1.98 | 372,378 | 2.16 | 5.51 | 40 |
Similar Stocks: ADANIPORTS JSWINFRA ATL GPPL