| Macro-sector: Services | Band: Dynamic F&O | High52 Price: 5,665.5 | Mkt_Cap Category: Large-Cap |
| Sector: Services | Lot Size: 1 F&O Lot: 150 | High52 Date: 19-May-2025 | Bumper: 5,218.0; Drift%: 4.46 |
| Industry: Transport Services | Face Value: 10 | Low52 Price: 3,780.0 | Barrier: -; Drift%: - |
| Basic Industry: Airline | Total Equity: 386,423,369 | Low52 Date: 28-Oct-2024 | SHP: 49.27 / 25.12 / 20.66 / 4.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 3.46 | ||||
| High/Low Price | Quarter: 5,190.35 / 3,945.0 | Month: 5,190.35 / 4,267.55 | Week: 5,633.0 / 5,410.0 | Day: 5,482.5 / 5,390.0 | Float67: 3.32 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 5,461.00 | 5,482.50 | 5,390.00 | 5,461.50 | 5,447.82 | 0.36 | 211,045.12 | 597,496 | 1.43 | 369,050 | 1.45 | 201.05 | 1.96 |
| 2 | 20-May | 5,591.00 | 5,608.00 | 5,432.00 | 5,442.00 | 5,484.67 | -2.38 | 210,291.00 | 666,863 | 1.59 | 443,609 | 1.74 | 243.30 | 2.35 |
| 3 | 19-May | 5,560.00 | 5,665.50 | 5,544.00 | 5,574.50 | 5,610.35 | 0.22 | 215,411.71 | 953,693 | 2.28 | 559,537 | 2.19 | 313.92 | 3.09 |
| 4 | 16-May | 5,599.00 | 5,633.00 | 5,544.50 | 5,562.50 | 5,574.73 | -0.47 | 214,948.00 | 433,634 | 1.04 | 263,702 | 1.03 | 147.01 | 1.46 |
| 5 | 15-May | 5,421.00 | 5,595.00 | 5,410.00 | 5,589.00 | 5,539.39 | 2.52 | 215,972.00 | 701,995 | 1.68 | 365,335 | 1.43 | 202.37 | 2.02 |
| 6 | 14-May | 5,525.00 | 5,535.00 | 5,420.00 | 5,451.50 | 5,490.21 | -1.26 | 210,658.70 | 933,189 | 2.23 | 641,767 | 2.52 | 352.34 | 3.54 |
| 7 | 13-May | 5,501.00 | 5,545.00 | 5,468.00 | 5,521.00 | 5,508.50 | 0.81 | 213,344.00 | 1,117,587 | 2.67 | 716,874 | 2.81 | 394.89 | 3.96 |
| 8 | 12-May | 5,421.50 | 5,597.00 | 5,413.00 | 5,476.50 | 5,484.04 | 7.36 | 211,624.76 | 2,240,163 | 5.36 | 964,030 | 3.78 | 528.68 | 5.32 |
| 9 | 09-May | 4,972.00 | 5,123.50 | 4,891.50 | 5,101.00 | 5,040.57 | -0.87 | 197,114.00 | 2,112,896 | 5.05 | 1,041,432 | 4.08 | 524.94 | 5.75 |
| 10 | 08-May | 5,310.00 | 5,368.00 | 5,075.00 | 5,146.00 | 5,222.65 | -2.84 | 198,853.00 | 1,756,653 | 4.20 | 1,211,829 | 4.75 | 632.90 | 6.69 |
| 11 | 07-May | 5,206.00 | 5,361.50 | 5,157.00 | 5,296.50 | 5,264.36 | -0.48 | 204,669.14 | 1,565,403 | 3.74 | 856,716 | 3.36 | 451.01 | 4.73 |
| 12 | 06-May | 5,555.50 | 5,569.50 | 5,299.00 | 5,322.00 | 5,395.38 | -3.79 | 205,654.00 | 872,819 | 2.09 | 464,381 | 1.82 | 250.55 | 2.56 |
| 13 | 05-May | 5,420.00 | 5,592.00 | 5,412.50 | 5,531.50 | 5,530.03 | 3.50 | 213,750.09 | 1,049,781 | 2.51 | 504,908 | 1.98 | 279.22 | 2.79 |
| 14 | 02-May | 5,230.00 | 5,386.50 | 5,218.00 | 5,344.50 | 5,332.70 | 1.81 | 206,523.97 | 714,694 | 1.71 | 407,492 | 1.60 | 217.30 | 2.25 |
| 15 | 30-Apr | 5,262.00 | 5,320.50 | 5,206.50 | 5,249.50 | 5,261.59 | -0.28 | 202,852.95 | 881,119 | 2.11 | 640,679 | 2.51 | 337.10 | 3.54 |
| 16 | 29-Apr | 5,380.00 | 5,446.50 | 5,215.50 | 5,264.00 | 5,288.71 | -1.44 | 203,413.00 | 761,297 | 1.82 | 438,085 | 1.72 | 231.69 | 2.42 |
| 17 | 28-Apr | 5,254.00 | 5,379.00 | 5,220.00 | 5,341.00 | 5,335.76 | 0.52 | 206,388.00 | 1,162,878 | 2.78 | 780,193 | 3.06 | 416.29 | 4.30 |
| 18 | 25-Apr | 5,480.50 | 5,522.00 | 5,193.00 | 5,313.50 | 5,314.00 | -3.75 | 205,326.06 | 1,913,262 | 4.57 | 1,069,952 | 4.19 | 568.00 | 5.90 |
| 19 | 24-Apr | 5,560.00 | 5,575.00 | 5,470.50 | 5,520.50 | 5,510.45 | -0.68 | 213,325.02 | 852,761 | 2.04 | 618,053 | 2.42 | 340.58 | 3.41 |
| 20 | 23-Apr | 5,540.00 | 5,570.00 | 5,485.00 | 5,558.50 | 5,518.29 | 0.44 | 214,793.43 | 1,454,342 | 3.48 | 1,142,680 | 4.48 | 630.56 | 6.31 |
| 21 | 22-Apr | 5,502.00 | 5,649.00 | 5,451.00 | 5,534.00 | 5,566.29 | 0.68 | 213,846.00 | 1,045,582 | 2.50 | 586,299 | 2.30 | 326.35 | 3.24 |
| 22 | 21-Apr | 5,394.00 | 5,517.50 | 5,351.00 | 5,496.50 | 5,447.33 | 2.43 | 212,397.60 | 844,886 | 2.02 | 422,360 | 1.66 | 230.07 | 2.33 |
| 23 | 17-Apr | 5,244.00 | 5,400.00 | 5,178.50 | 5,366.00 | 5,310.59 | 2.32 | 207,354.00 | 1,172,355 | 2.80 | 738,623 | 2.89 | 392.25 | 4.08 |
| 24 | 16-Apr | 5,260.00 | 5,285.00 | 5,200.50 | 5,244.50 | 5,246.81 | -0.22 | 202,659.74 | 1,012,248 | 2.42 | 641,135 | 2.51 | 336.39 | 3.54 |
| 25 | 15-Apr | 5,320.00 | 5,347.00 | 5,201.00 | 5,256.00 | 5,273.15 | 2.04 | 203,104.00 | 1,567,359 | 3.75 | 1,024,808 | 4.02 | 540.40 | 5.65 |
| 26 | 11-Apr | 5,214.90 | 5,234.35 | 5,115.00 | 5,151.10 | 5,175.13 | -0.82 | 199,050.54 | 1,131,912 | 2.71 | 661,066 | 2.59 | 342.11 | 3.65 |
| 27 | 09-Apr | 5,145.50 | 5,265.00 | 5,145.50 | 5,193.75 | 5,204.19 | 0.71 | 200,698.64 | 1,128,920 | 2.70 | 512,503 | 2.01 | 266.72 | 2.83 |
| 28 | 08-Apr | 5,108.00 | 5,201.00 | 5,026.30 | 5,157.05 | 5,131.33 | 3.37 | 199,280.46 | 1,232,399 | 2.95 | 591,161 | 2.32 | 303.34 | 3.26 |
| 29 | 07-Apr | 4,750.00 | 5,016.15 | 4,634.60 | 4,988.70 | 4,869.20 | -2.16 | 192,775.03 | 1,786,910 | 4.27 | 881,992 | 3.46 | 429.46 | 4.87 |
| 30 | 04-Apr | 5,055.95 | 5,150.00 | 5,045.00 | 5,098.90 | 5,099.56 | 1.90 | 197,033.41 | 1,413,600 | 3.38 | 530,473 | 2.08 | 270.52 | 2.93 |
| 31 | 03-Apr | 4,999.50 | 5,085.00 | 4,966.90 | 5,003.60 | 5,004.40 | -1.28 | 193,350.80 | 950,156 | 2.27 | 696,081 | 2.73 | 348.35 | 3.84 |
| 32 | 02-Apr | 5,028.00 | 5,082.75 | 5,000.00 | 5,068.25 | 5,052.77 | 0.80 | 195,849.02 | 418,272 | 1.00 | 255,145 | 1.00 | 128.92 | 1.41 |
| 33 | 01-Apr | 5,100.00 | 5,132.95 | 4,991.65 | 5,028.00 | 5,037.03 | -1.71 | 194,293.00 | 793,792 | 1.90 | 529,987 | 2.08 | 266.96 | 2.92 |
| 34 | 28-Mar | 5,149.90 | 5,176.80 | 5,051.80 | 5,115.35 | 5,118.40 | -0.24 | 197,669.08 | 951,945 | 2.28 | 578,006 | 2.27 | 295.85 | 3.19 |
| 35 | 27-Mar | 4,975.00 | 5,149.00 | 4,975.00 | 5,127.80 | 5,098.38 | 2.04 | 198,150.18 | 940,051 | 2.25 | 499,264 | 1.96 | 254.54 | 2.76 |
| 36 | 26-Mar | 5,020.00 | 5,075.00 | 4,975.00 | 5,025.15 | 5,034.98 | 0.37 | 194,183.54 | 736,014 | 1.76 | 357,850 | 1.40 | 180.18 | 1.97 |
| 37 | 25-Mar | 5,011.00 | 5,032.15 | 4,958.05 | 5,006.70 | 4,992.37 | 0.73 | 193,470.59 | 818,364 | 1.96 | 485,351 | 1.90 | 242.31 | 2.68 |
| 38 | 24-Mar | 5,055.30 | 5,077.45 | 4,956.30 | 4,970.35 | 5,000.97 | -1.46 | 192,065.94 | 766,222 | 1.83 | 500,529 | 1.96 | 250.31 | 2.76 |
| 39 | 21-Mar | 5,072.00 | 5,114.80 | 5,018.55 | 5,044.05 | 5,066.46 | -0.84 | 194,913.88 | 897,795 | 2.15 | 516,427 | 2.02 | 261.65 | 2.85 |
| 40 | 20-Mar | 5,040.00 | 5,190.35 | 5,005.45 | 5,086.75 | 5,092.69 | 2.13 | 196,563.91 | 1,825,431 | 4.36 | 898,643 | 3.52 | 457.65 | 4.96 |
| 41 | 19-Mar | 4,811.00 | 5,052.75 | 4,790.00 | 4,980.55 | 4,951.85 | 3.63 | 192,460.09 | 2,103,310 | 5.03 | 1,111,329 | 4.36 | 550.31 | 6.13 |
| 42 | 18-Mar | 4,792.45 | 4,824.80 | 4,717.25 | 4,806.25 | 4,774.20 | 0.54 | 185,724.73 | 779,629 | 1.86 | 460,066 | 1.80 | 219.64 | 2.54 |
| 43 | 17-Mar | 4,710.00 | 4,794.95 | 4,710.00 | 4,780.45 | 4,764.49 | 1.69 | 184,727.76 | 1,030,205 | 2.46 | 768,220 | 3.01 | 366.02 | 4.24 |
| 44 | 13-Mar | 4,740.00 | 4,744.55 | 4,670.85 | 4,700.85 | 4,704.03 | -0.60 | 181,651.83 | 553,796 | 1.32 | 379,571 | 1.49 | 178.55 | 2.09 |
| 45 | 12-Mar | 4,669.95 | 4,743.15 | 4,639.70 | 4,729.20 | 4,695.25 | 1.67 | 182,747.34 | 1,122,703 | 2.68 | 745,291 | 2.92 | 349.93 | 4.11 |
| 46 | 11-Mar | 4,602.30 | 4,675.00 | 4,567.80 | 4,651.45 | 4,625.28 | 0.52 | 179,742.90 | 812,720 | 1.94 | 541,393 | 2.12 | 250.41 | 2.99 |
| 47 | 10-Mar | 4,666.00 | 4,706.70 | 4,605.00 | 4,627.55 | 4,659.23 | -0.64 | 178,819.35 | 534,997 | 1.28 | 329,363 | 1.29 | 153.46 | 1.82 |
| 48 | 07-Mar | 4,796.00 | 4,815.65 | 4,645.95 | 4,657.55 | 4,708.50 | -2.20 | 179,978.62 | 843,155 | 2.02 | 454,661 | 1.78 | 214.08 | 2.51 |
| 49 | 06-Mar | 4,750.65 | 4,782.45 | 4,659.05 | 4,762.40 | 4,740.28 | 1.37 | 184,030.27 | 1,390,376 | 3.32 | 870,374 | 3.41 | 412.58 | 4.80 |
| 50 | 05-Mar | 4,620.00 | 4,722.10 | 4,608.10 | 4,698.10 | 4,682.27 | 2.16 | 181,545.56 | 1,344,602 | 3.21 | 881,443 | 3.45 | 412.72 | 4.86 |
| 51 | 04-Mar | 4,434.65 | 4,611.00 | 4,417.65 | 4,598.70 | 4,568.25 | 3.00 | 177,704.51 | 825,683 | 1.97 | 386,457 | 1.51 | 176.54 | 2.13 |
| 52 | 03-Mar | 4,478.95 | 4,492.55 | 4,267.55 | 4,464.70 | 4,393.47 | -0.28 | 172,526.44 | 802,730 | 1.92 | 329,267 | 1.29 | 144.66 | 1.82 |
| 53 | 28-Feb | 4,469.90 | 4,525.00 | 4,403.30 | 4,477.30 | 4,471.80 | 0.76 | 173,013.34 | 2,126,278 | 5.08 | 1,369,328 | 5.37 | 612.34 | 7.56 |
| 54 | 27-Feb | 4,443.50 | 4,499.00 | 4,418.00 | 4,443.40 | 4,447.12 | 0.36 | 171,703.36 | 591,554 | 1.41 | 318,449 | 1.25 | 141.62 | 1.76 |
| 55 | 25-Feb | 4,540.00 | 4,558.90 | 4,415.00 | 4,427.45 | 4,470.63 | -2.39 | 171,087.01 | 547,833 | 1.31 | 239,715 | 0.94 | 107.17 | 1.32 |
| 56 | 24-Feb | 4,502.00 | 4,574.00 | 4,495.65 | 4,536.00 | 4,549.97 | 0.56 | 175,281.00 | 739,113 | 1.77 | 350,749 | 1.37 | 159.59 | 1.94 |
| 57 | 21-Feb | 4,500.00 | 4,545.00 | 4,480.00 | 4,510.75 | 4,515.61 | 0.21 | 174,305.92 | 505,647 | 1.21 | 254,840 | 1.00 | 115.08 | 1.41 |
| 58 | 20-Feb | 4,396.40 | 4,525.40 | 4,366.90 | 4,501.45 | 4,483.82 | 2.31 | 173,946.55 | 940,390 | 2.25 | 622,815 | 2.44 | 279.26 | 3.44 |
| 59 | 19-Feb | 4,336.00 | 4,410.00 | 4,325.25 | 4,399.90 | 4,389.55 | 1.25 | 170,022.42 | 596,622 | 1.43 | 376,937 | 1.48 | 165.46 | 2.08 |
| 60 | 18-Feb | 4,300.00 | 4,355.00 | 4,255.00 | 4,345.55 | 4,316.94 | 0.99 | 167,922.21 | 415,081 | 0.99 | 238,268 | 0.93 | 102.86 | 1.31 |
| 61 | 17-Feb | 4,176.00 | 4,315.00 | 4,157.85 | 4,303.00 | 4,240.10 | 1.89 | 166,277.00 | 435,501 | 1.04 | 236,119 | 0.93 | 100.12 | 1.30 |
| 62 | 14-Feb | 4,367.00 | 4,383.00 | 4,206.70 | 4,223.30 | 4,252.43 | -3.24 | 163,198.18 | 821,919 | 1.97 | 506,484 | 1.99 | 215.38 | 2.79 |
| 63 | 13-Feb | 4,341.35 | 4,400.00 | 4,327.50 | 4,364.85 | 4,355.58 | 0.63 | 168,668.00 | 839,061 | 2.01 | 507,245 | 1.99 | 220.93 | 2.80 |
| 64 | 12-Feb | 4,316.85 | 4,359.00 | 4,200.00 | 4,337.50 | 4,289.95 | 0.48 | 167,611.14 | 685,035 | 1.64 | 370,442 | 1.45 | 158.92 | 2.04 |
| 65 | 11-Feb | 4,325.15 | 4,390.00 | 4,275.00 | 4,316.85 | 4,326.59 | -0.19 | 166,813.17 | 997,718 | 2.39 | 725,991 | 2.85 | 314.11 | 4.01 |
| 66 | 10-Feb | 4,364.60 | 4,380.00 | 4,290.00 | 4,325.15 | 4,322.86 | -0.90 | 167,133.90 | 1,026,383 | 2.45 | 788,862 | 3.09 | 341.01 | 4.35 |
| 67 | 07-Feb | 4,425.00 | 4,455.00 | 4,336.00 | 4,364.55 | 4,383.83 | -0.69 | 168,656.41 | 1,091,319 | 2.61 | 782,971 | 3.07 | 343.24 | 4.32 |
Similar Stocks: INDIGO GLOBALVECT