| Macro-sector: Services | Band: Dynamic F&O | High52 Price: 6,232.5 | Mkt_Cap Category: Large-Cap |
| Sector: Services | Lot Size: 1 F&O Lot: 150 | High52 Date: 18-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: 4,221.09 | Low52 Price: 3,895.2 | Barrier: 4,332.7; Drift%: -1.5 |
| Basic Industry: Airline | Total Equity: 386,612,998 | Low52 Date: 23-Mar-2026 | SHP: 41.58 / 24.99 / 28.08 / 5.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 418 | ||||
| High/Low Price | Quarter: 5,190.35 / 3,945.0 | Month: 5,916.5 / 4,645.0 | Week: 4,976.3 / 4,792.0 | Day: 4,289.4 / 4,180.0 | Sis67: 360 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 4,230.00 | 4,289.40 | 4,180.00 | 4,268.80 | 4,242.69 | -1.01 | 165,037.36 | 1,488,156 | 7.37 | 441,576 | 5.77 | 187.35 | 215 |
| 2 | 06-Apr | 4,180.00 | 4,328.70 | 4,087.30 | 4,312.50 | 4,206.22 | 2.84 | 166,726.86 | 1,802,863 | 8.93 | 446,836 | 5.84 | 187.95 | 218 |
| 3 | 02-Apr | 4,070.00 | 4,211.40 | 3,970.00 | 4,193.50 | 4,080.50 | 0.30 | 162,126.16 | 2,222,700 | 11.01 | 580,063 | 7.58 | 236.69 | 283 |
| 4 | 01-Apr | 4,063.80 | 4,332.70 | 4,063.80 | 4,180.80 | 4,224.18 | 6.02 | 161,635.16 | 4,361,610 | 21.61 | 1,512,445 | 19.76 | 638.88 | 737 |
| 5 | 30-Mar | 4,030.00 | 4,092.20 | 3,930.60 | 3,943.50 | 4,019.32 | -3.81 | 152,460.84 | 2,450,995 | 12.14 | 785,892 | 10.27 | 315.88 | 383 |
| 6 | 27-Mar | 4,251.00 | 4,251.00 | 4,091.60 | 4,099.50 | 4,136.46 | -4.55 | 158,492.00 | 1,693,708 | 8.39 | 727,066 | 9.50 | 300.75 | 354 |
| 7 | 25-Mar | 4,219.90 | 4,317.90 | 4,181.00 | 4,294.70 | 4,268.38 | 3.47 | 166,038.68 | 2,206,366 | 10.93 | 1,225,791 | 16.02 | 523.21 | 597 |
| 8 | 24-Mar | 4,065.00 | 4,168.40 | 4,021.00 | 4,150.80 | 4,107.89 | 5.21 | 160,475.32 | 2,152,981 | 10.67 | 727,640 | 9.51 | 298.91 | 354 |
| 9 | 23-Mar | 4,069.80 | 4,103.90 | 3,895.20 | 3,945.30 | 3,956.25 | -4.91 | 152,530.43 | 2,919,605 | 14.46 | 1,521,807 | 19.89 | 602.06 | 741 |
| 10 | 20-Mar | 4,185.00 | 4,247.00 | 4,135.00 | 4,149.10 | 4,183.49 | -0.13 | 160,409.60 | 1,888,215 | 9.35 | 1,184,055 | 15.47 | 495.35 | 577 |
| 11 | 19-Mar | 4,320.00 | 4,320.00 | 4,145.00 | 4,154.30 | 4,199.84 | -4.73 | 160,610.64 | 1,501,959 | 7.44 | 788,917 | 10.31 | 331.33 | 384 |
| 12 | 18-Mar | 4,290.00 | 4,417.50 | 4,290.00 | 4,360.60 | 4,356.81 | 1.70 | 168,586.46 | 1,505,698 | 7.46 | 791,369 | 10.34 | 344.78 | 386 |
| 13 | 17-Mar | 4,246.00 | 4,306.00 | 4,208.70 | 4,287.90 | 4,265.94 | 1.56 | 165,775.79 | 1,076,802 | 5.33 | 478,905 | 6.26 | 204.30 | 233 |
| 14 | 16-Mar | 4,105.00 | 4,270.00 | 4,093.90 | 4,222.10 | 4,206.88 | 1.54 | 163,231.87 | 1,792,860 | 8.88 | 806,324 | 10.54 | 339.21 | 393 |
| 15 | 13-Mar | 4,226.00 | 4,234.00 | 4,130.00 | 4,158.20 | 4,156.85 | -2.20 | 160,761.42 | 1,848,484 | 9.16 | 1,031,339 | 13.48 | 428.71 | 502 |
| 16 | 12-Mar | 4,263.60 | 4,297.50 | 4,194.10 | 4,251.70 | 4,254.02 | -2.28 | 164,376.25 | 1,595,719 | 7.90 | 735,151 | 9.61 | 312.73 | 358 |
| 17 | 11-Mar | 4,366.00 | 4,512.90 | 4,338.70 | 4,350.70 | 4,409.55 | -0.68 | 168,203.72 | 2,647,380 | 13.11 | 1,135,554 | 14.84 | 500.73 | 553 |
| 18 | 10-Mar | 4,410.00 | 4,473.70 | 4,341.60 | 4,380.40 | 4,384.20 | 3.39 | 169,351.96 | 2,579,968 | 12.78 | 1,202,119 | 15.71 | 527.03 | 586 |
| 19 | 09-Mar | 4,199.90 | 4,255.50 | 4,035.00 | 4,236.70 | 4,135.49 | -3.80 | 163,796.33 | 4,271,926 | 21.16 | 1,899,033 | 24.82 | 785.34 | 925 |
| 20 | 06-Mar | 4,424.70 | 4,465.00 | 4,375.50 | 4,404.10 | 4,420.46 | -2.41 | 170,268.23 | 1,640,372 | 8.13 | 856,372 | 11.19 | 378.56 | 417 |
| 21 | 05-Mar | 4,389.30 | 4,558.90 | 4,318.00 | 4,512.80 | 4,427.57 | 2.73 | 174,470.71 | 2,629,784 | 13.03 | 1,340,595 | 17.52 | 593.56 | 653 |
| 22 | 04-Mar | 4,409.50 | 4,431.00 | 4,293.00 | 4,392.90 | 4,349.96 | -2.82 | 169,835.22 | 2,807,222 | 13.91 | 1,397,482 | 18.26 | 607.90 | 681 |
| 23 | 02-Mar | 4,500.00 | 4,664.90 | 4,500.00 | 4,520.40 | 4,579.94 | -6.36 | 174,764.54 | 3,465,274 | 17.17 | 1,593,968 | 20.83 | 730.03 | 776 |
| 24 | 27-Feb | 4,890.00 | 4,920.00 | 4,792.00 | 4,827.20 | 4,830.35 | -2.15 | 186,625.83 | 1,199,332 | 5.94 | 820,330 | 10.72 | 396.25 | 400 |
| 25 | 26-Feb | 4,975.00 | 4,976.30 | 4,899.90 | 4,933.50 | 4,938.76 | -0.28 | 190,735.52 | 467,220 | 2.31 | 227,009 | 2.97 | 112.11 | 111 |
| 26 | 25-Feb | 4,855.00 | 4,974.90 | 4,850.30 | 4,947.40 | 4,945.49 | 2.00 | 191,272.91 | 831,769 | 4.12 | 525,637 | 6.87 | 259.95 | 256 |
| 27 | 24-Feb | 4,812.00 | 4,862.20 | 4,806.00 | 4,850.30 | 4,846.46 | -0.24 | 187,518.90 | 406,380 | 2.01 | 228,925 | 2.99 | 110.95 | 112 |
| 28 | 23-Feb | 4,850.00 | 4,871.70 | 4,821.00 | 4,862.20 | 4,849.47 | 0.16 | 187,978.97 | 321,229 | 1.59 | 146,269 | 1.91 | 70.93 | 71 |
| 29 | 20-Feb | 4,785.00 | 4,880.00 | 4,783.90 | 4,854.60 | 4,840.28 | 0.82 | 187,685.15 | 819,782 | 4.06 | 556,599 | 7.27 | 269.41 | 271 |
| 30 | 19-Feb | 4,939.00 | 4,939.00 | 4,790.10 | 4,815.10 | 4,869.06 | -3.32 | 186,158.02 | 1,546,005 | 7.66 | 961,326 | 12.56 | 468.08 | 468 |
| 31 | 18-Feb | 4,974.10 | 4,999.40 | 4,960.60 | 4,980.40 | 4,983.63 | 0.07 | 192,548.74 | 201,866 | 1.00 | 98,043 | 1.28 | 48.86 | 48 |
| 32 | 17-Feb | 4,970.00 | 5,008.20 | 4,937.50 | 4,977.00 | 4,979.58 | 0.73 | 192,417.00 | 263,838 | 1.31 | 76,521 | 1.00 | 38.10 | 37 |
| 33 | 16-Feb | 4,929.00 | 4,976.30 | 4,903.00 | 4,940.80 | 4,943.39 | 0.24 | 191,017.75 | 425,143 | 2.11 | 244,030 | 3.19 | 120.63 | 119 |
| 34 | 13-Feb | 4,966.00 | 4,988.00 | 4,900.60 | 4,929.20 | 4,935.15 | -1.08 | 190,569.28 | 232,702 | 1.15 | 110,784 | 1.45 | 54.67 | 54 |
| 35 | 12-Feb | 4,999.90 | 4,999.90 | 4,930.70 | 4,982.80 | 4,980.86 | -0.62 | 192,641.52 | 971,327 | 4.81 | 652,190 | 8.52 | 324.85 | 318 |
| 36 | 11-Feb | 4,990.00 | 5,056.00 | 4,945.60 | 5,013.80 | 5,012.14 | 1.08 | 193,840.02 | 527,542 | 2.61 | 207,762 | 2.72 | 104.13 | 101 |
| 37 | 10-Feb | 4,950.00 | 4,996.00 | 4,929.00 | 4,960.40 | 4,951.38 | -0.07 | 191,775.51 | 1,115,549 | 5.53 | 781,715 | 10.22 | 387.06 | 381 |
| 38 | 09-Feb | 4,895.00 | 4,978.10 | 4,888.70 | 4,964.10 | 4,958.62 | 1.11 | 191,918.56 | 538,869 | 2.67 | 182,343 | 2.38 | 90.42 | 89 |
| 39 | 06-Feb | 4,911.00 | 4,931.30 | 4,870.00 | 4,909.40 | 4,900.10 | -0.46 | 189,803.79 | 463,970 | 2.30 | 295,522 | 3.86 | 144.81 | 144 |
| 40 | 05-Feb | 4,845.00 | 4,939.90 | 4,780.30 | 4,932.20 | 4,871.18 | -0.57 | 190,685.26 | 1,189,049 | 5.89 | 651,353 | 8.51 | 317.29 | 317 |
| 41 | 04-Feb | 4,945.00 | 4,977.60 | 4,897.20 | 4,960.70 | 4,948.67 | 0.29 | 191,787.11 | 1,026,215 | 5.08 | 496,706 | 6.49 | 245.80 | 242 |
| 42 | 03-Feb | 4,950.00 | 5,007.80 | 4,834.50 | 4,946.20 | 4,914.45 | 5.53 | 191,226.52 | 2,915,322 | 14.44 | 1,712,551 | 22.38 | 841.62 | 833 |
| 43 | 02-Feb | 4,610.00 | 4,699.50 | 4,582.80 | 4,687.00 | 4,651.03 | 2.12 | 181,205.00 | 1,309,113 | 6.49 | 778,159 | 10.17 | 361.92 | 378 |
| 44 | 01-Feb | 4,633.90 | 4,652.00 | 4,545.00 | 4,589.50 | 4,595.01 | -0.15 | 177,436.04 | 426,732 | 2.11 | 204,860 | 2.68 | 94.13 | 100 |
| 45 | 30-Jan | 4,580.00 | 4,661.00 | 4,551.00 | 4,596.50 | 4,603.90 | -0.53 | 177,706.66 | 1,567,278 | 7.76 | 1,026,975 | 13.42 | 472.81 | 499 |
| 46 | 29-Jan | 4,749.00 | 4,749.00 | 4,585.50 | 4,621.00 | 4,624.01 | -2.70 | 178,653.00 | 1,751,127 | 8.67 | 1,079,665 | 14.11 | 499.24 | 525 |
| 47 | 28-Jan | 4,777.00 | 4,794.50 | 4,707.00 | 4,749.00 | 4,757.32 | -0.42 | 183,602.00 | 1,075,513 | 5.33 | 739,386 | 9.66 | 351.75 | 360 |
| 48 | 27-Jan | 4,700.00 | 4,784.00 | 4,643.50 | 4,769.00 | 4,727.22 | 1.37 | 184,375.00 | 1,255,311 | 6.22 | 718,171 | 9.39 | 339.50 | 349 |
| 49 | 23-Jan | 4,878.00 | 4,878.00 | 4,686.50 | 4,704.50 | 4,766.42 | -4.17 | 181,882.08 | 3,668,328 | 18.17 | 1,984,770 | 25.94 | 946.02 | 965 |
| 50 | 22-Jan | 4,905.00 | 4,932.50 | 4,880.00 | 4,909.00 | 4,910.49 | 1.06 | 189,788.00 | 1,281,956 | 6.35 | 815,836 | 10.66 | 400.62 | 397 |
| 51 | 21-Jan | 4,784.50 | 4,952.00 | 4,750.00 | 4,857.50 | 4,854.92 | 1.41 | 187,797.26 | 1,740,395 | 8.62 | 748,967 | 9.79 | 363.62 | 364 |
| 52 | 20-Jan | 4,941.50 | 4,941.50 | 4,775.00 | 4,790.00 | 4,836.47 | -3.07 | 185,187.00 | 681,597 | 3.38 | 289,857 | 3.79 | 140.19 | 141 |
| 53 | 19-Jan | 4,764.50 | 4,952.50 | 4,764.50 | 4,941.50 | 4,912.72 | 4.25 | 191,044.81 | 2,171,150 | 10.76 | 837,448 | 10.94 | 411.41 | 407 |
| 54 | 16-Jan | 4,700.00 | 4,757.50 | 4,700.00 | 4,740.00 | 4,735.91 | 0.15 | 183,254.00 | 1,079,566 | 5.35 | 706,972 | 9.24 | 334.82 | 344 |
| 55 | 14-Jan | 4,730.00 | 4,756.50 | 4,701.00 | 4,733.00 | 4,736.40 | -0.56 | 182,983.00 | 1,059,301 | 5.25 | 739,721 | 9.67 | 350.36 | 360 |
| 56 | 13-Jan | 4,832.50 | 4,848.50 | 4,725.00 | 4,759.50 | 4,777.86 | -1.87 | 184,008.46 | 1,339,651 | 6.64 | 762,793 | 9.97 | 364.45 | 371 |
| 57 | 12-Jan | 4,814.50 | 4,869.00 | 4,771.00 | 4,850.00 | 4,826.65 | 0.12 | 187,507.00 | 691,685 | 3.43 | 329,894 | 4.31 | 159.23 | 160 |
| 58 | 09-Jan | 4,924.00 | 4,924.00 | 4,833.00 | 4,844.00 | 4,861.28 | -1.27 | 187,275.00 | 1,257,421 | 6.23 | 819,861 | 10.71 | 398.56 | 399 |
| 59 | 08-Jan | 4,959.00 | 4,992.50 | 4,893.50 | 4,906.50 | 4,937.73 | -0.90 | 189,691.67 | 1,303,022 | 6.45 | 850,005 | 11.11 | 419.71 | 413 |
| 60 | 07-Jan | 5,010.00 | 5,045.00 | 4,919.00 | 4,951.00 | 4,955.36 | -1.03 | 191,412.00 | 1,157,501 | 5.73 | 750,345 | 9.81 | 371.82 | 365 |
| 61 | 06-Jan | 5,100.00 | 5,140.50 | 4,990.00 | 5,002.50 | 5,039.86 | -1.96 | 193,403.15 | 856,866 | 4.24 | 506,828 | 6.62 | 255.43 | 246 |
| 62 | 05-Jan | 5,106.00 | 5,140.00 | 5,075.00 | 5,102.50 | 5,102.60 | -0.07 | 197,269.28 | 634,271 | 3.14 | 390,002 | 5.10 | 199.00 | 190 |
| 63 | 02-Jan | 5,119.00 | 5,136.00 | 5,095.00 | 5,106.00 | 5,111.69 | -0.09 | 197,404.00 | 464,130 | 2.30 | 265,922 | 3.48 | 135.93 | 129 |
| 64 | 01-Jan | 5,081.00 | 5,175.00 | 5,062.50 | 5,110.50 | 5,123.26 | 1.01 | 197,578.57 | 744,719 | 3.69 | 222,300 | 2.91 | 113.89 | 108 |
| 65 | 31-Dec | 5,000.00 | 5,064.50 | 4,976.50 | 5,059.50 | 5,029.14 | 0.83 | 195,606.85 | 908,946 | 4.50 | 487,610 | 6.37 | 245.23 | 237 |
| 66 | 30-Dec | 5,070.00 | 5,074.50 | 4,989.00 | 5,018.00 | 5,017.11 | -1.33 | 194,002.00 | 1,306,997 | 6.47 | 889,267 | 11.62 | 446.16 | 432 |
| 67 | 29-Dec | 5,073.50 | 5,099.00 | 5,065.00 | 5,085.50 | 5,083.81 | 0.23 | 196,612.04 | 581,866 | 2.88 | 382,663 | 5.00 | 194.54 | 186 |
Similar Stocks: INDIGO GLOBALVECT FLYSBS