| 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: 5,771.79 | Low52 Price: 3,830.0 | Barrier: -; Drift%: - |
| Basic Industry: Airline | Total Equity: 386,563,835 | Low52 Date: 13-Nov-2024 | SHP: 41.58 / 28.44 / 24.58 / 5.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 286 | ||||
| High/Low Price | Quarter: 5,190.35 / 3,945.0 | Month: 5,812.5 / 5,501.0 | Week: 5,872.0 / 5,602.0 | Day: 5,824.5 / 5,752.0 | Sis67: 379 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 5,790.00 | 5,824.50 | 5,752.00 | 5,795.50 | 5,795.96 | 0.22 | 224,033.07 | 695,865 | 19.34 | 486,763 | 25.11 | 282.13 | 237 |
| 2 | 11-Nov | 5,624.00 | 5,799.50 | 5,597.00 | 5,782.50 | 5,719.19 | 3.47 | 223,530.54 | 959,131 | 26.66 | 563,402 | 29.06 | 322.22 | 289 |
| 3 | 10-Nov | 5,604.00 | 5,640.00 | 5,541.00 | 5,588.50 | 5,596.17 | 0.09 | 216,031.20 | 983,156 | 27.32 | 708,417 | 36.54 | 396.44 | 363 |
| 4 | 07-Nov | 5,689.50 | 5,689.50 | 5,569.00 | 5,583.50 | 5,611.09 | -1.92 | 215,837.92 | 795,267 | 22.10 | 547,185 | 28.22 | 307.03 | 280 |
| 5 | 06-Nov | 5,750.00 | 5,833.50 | 5,679.50 | 5,693.00 | 5,748.03 | 0.99 | 220,070.00 | 2,249,415 | 62.51 | 1,223,831 | 63.13 | 703.46 | 627 |
| 6 | 04-Nov | 5,696.00 | 5,699.50 | 5,581.50 | 5,637.00 | 5,636.06 | -1.03 | 217,906.00 | 644,454 | 17.91 | 445,893 | 23.00 | 251.31 | 228 |
| 7 | 03-Nov | 5,625.00 | 5,704.50 | 5,615.00 | 5,695.50 | 5,676.38 | 1.25 | 220,167.43 | 615,829 | 17.11 | 416,403 | 21.48 | 236.37 | 213 |
| 8 | 31-Oct | 5,729.00 | 5,730.00 | 5,602.00 | 5,625.00 | 5,640.57 | -1.75 | 217,442.00 | 1,168,861 | 32.48 | 865,496 | 44.64 | 488.19 | 443 |
| 9 | 30-Oct | 5,815.00 | 5,840.50 | 5,709.00 | 5,725.00 | 5,750.60 | -1.51 | 221,307.00 | 907,522 | 25.22 | 673,926 | 34.76 | 387.55 | 345 |
| 10 | 29-Oct | 5,815.50 | 5,839.50 | 5,763.50 | 5,813.00 | 5,803.28 | 0.07 | 224,709.00 | 659,529 | 18.33 | 437,557 | 22.57 | 253.93 | 224 |
| 11 | 28-Oct | 5,807.00 | 5,834.50 | 5,743.50 | 5,809.00 | 5,790.75 | -0.45 | 224,554.00 | 950,434 | 26.41 | 560,236 | 28.90 | 324.42 | 287 |
| 12 | 27-Oct | 5,801.00 | 5,872.00 | 5,797.00 | 5,835.00 | 5,836.35 | 0.97 | 225,559.00 | 473,915 | 13.17 | 286,960 | 14.80 | 167.48 | 147 |
| 13 | 24-Oct | 5,800.00 | 5,804.50 | 5,694.50 | 5,779.00 | 5,748.69 | -0.17 | 223,395.00 | 562,338 | 15.63 | 287,937 | 14.85 | 165.53 | 147 |
| 14 | 23-Oct | 5,941.00 | 5,945.00 | 5,772.00 | 5,789.00 | 5,834.98 | -2.10 | 223,781.00 | 577,925 | 16.06 | 336,896 | 17.38 | 196.58 | 173 |
| 15 | 21-Oct | 5,950.00 | 5,950.00 | 5,904.50 | 5,913.00 | 5,919.00 | -0.35 | 228,575.00 | 35,982 | 1.00 | 19,386 | 1.00 | 11.00 | 10 |
| 16 | 20-Oct | 5,890.00 | 5,944.00 | 5,878.00 | 5,934.00 | 5,923.44 | 1.47 | 229,386.00 | 401,435 | 11.16 | 253,742 | 13.09 | 150.30 | 130 |
| 17 | 17-Oct | 5,875.00 | 5,930.50 | 5,838.00 | 5,848.00 | 5,889.06 | -0.56 | 226,062.00 | 582,184 | 16.18 | 316,578 | 16.33 | 186.43 | 162 |
| 18 | 16-Oct | 5,895.50 | 5,921.00 | 5,853.00 | 5,881.00 | 5,891.50 | 0.35 | 227,338.00 | 533,386 | 14.82 | 317,624 | 16.38 | 187.13 | 163 |
| 19 | 15-Oct | 5,780.00 | 5,872.50 | 5,775.50 | 5,860.50 | 5,835.23 | 1.76 | 226,545.74 | 734,165 | 20.40 | 416,452 | 21.48 | 243.01 | 213 |
| 20 | 14-Oct | 5,778.00 | 5,799.50 | 5,740.50 | 5,759.00 | 5,769.36 | -0.49 | 222,622.00 | 535,051 | 14.87 | 356,535 | 18.39 | 205.70 | 183 |
| 21 | 13-Oct | 5,758.00 | 5,824.00 | 5,712.50 | 5,787.50 | 5,791.82 | 0.92 | 223,723.82 | 669,754 | 18.61 | 407,076 | 21.00 | 235.77 | 209 |
| 22 | 10-Oct | 5,721.00 | 5,770.00 | 5,706.00 | 5,735.00 | 5,739.19 | 0.18 | 221,694.00 | 426,462 | 11.85 | 251,520 | 12.97 | 144.35 | 129 |
| 23 | 09-Oct | 5,656.00 | 5,744.00 | 5,624.50 | 5,724.50 | 5,709.29 | 1.59 | 221,288.47 | 668,462 | 18.58 | 433,940 | 22.38 | 247.75 | 222 |
| 24 | 08-Oct | 5,637.50 | 5,683.50 | 5,625.00 | 5,635.00 | 5,650.93 | -0.51 | 217,828.00 | 386,534 | 10.74 | 240,479 | 12.40 | 135.89 | 123 |
| 25 | 07-Oct | 5,675.00 | 5,693.50 | 5,610.50 | 5,664.00 | 5,649.60 | -0.54 | 218,949.00 | 471,217 | 13.10 | 254,417 | 13.12 | 143.74 | 130 |
| 26 | 06-Oct | 5,659.50 | 5,706.00 | 5,604.50 | 5,694.50 | 5,665.79 | 0.66 | 220,128.78 | 632,790 | 17.59 | 382,233 | 19.72 | 216.57 | 196 |
| 27 | 03-Oct | 5,602.00 | 5,690.00 | 5,602.00 | 5,657.00 | 5,653.36 | 0.91 | 218,679.00 | 856,525 | 23.80 | 597,033 | 30.80 | 337.52 | 306 |
| 28 | 01-Oct | 5,568.00 | 5,625.50 | 5,526.00 | 5,606.00 | 5,576.78 | 0.21 | 216,707.00 | 795,729 | 22.11 | 506,176 | 26.11 | 282.28 | 259 |
| 29 | 30-Sep | 5,551.00 | 5,655.50 | 5,526.00 | 5,594.50 | 5,605.10 | -1.97 | 216,263.14 | 1,425,301 | 39.61 | 879,785 | 45.38 | 493.13 | 451 |
| 30 | 29-Sep | 5,575.00 | 5,785.50 | 5,501.00 | 5,707.00 | 5,690.22 | 2.63 | 220,611.00 | 13,795,988 | 383.40 | 10,013,695 | 516.52 | 5,698.01 | 5,130 |
| 31 | 26-Sep | 5,679.00 | 5,700.00 | 5,531.50 | 5,561.00 | 5,605.70 | -2.00 | 214,968.00 | 896,954 | 24.93 | 628,986 | 32.44 | 352.59 | 322 |
| 32 | 25-Sep | 5,690.00 | 5,717.00 | 5,644.50 | 5,674.50 | 5,684.64 | -0.20 | 219,355.65 | 572,155 | 15.90 | 389,255 | 20.08 | 221.28 | 199 |
| 33 | 24-Sep | 5,745.00 | 5,757.50 | 5,663.00 | 5,686.00 | 5,707.78 | -0.80 | 219,800.00 | 690,321 | 19.18 | 500,469 | 25.81 | 285.66 | 256 |
| 34 | 23-Sep | 5,765.00 | 5,812.50 | 5,716.00 | 5,732.00 | 5,761.24 | -0.27 | 221,578.00 | 662,077 | 18.40 | 360,285 | 18.58 | 207.57 | 185 |
| 35 | 22-Sep | 5,698.50 | 5,769.00 | 5,682.00 | 5,747.50 | 5,745.69 | 1.21 | 222,177.56 | 449,815 | 12.50 | 291,932 | 15.06 | 167.74 | 150 |
| 36 | 19-Sep | 5,758.00 | 5,758.00 | 5,648.50 | 5,679.00 | 5,679.83 | -0.64 | 219,529.00 | 750,086 | 20.85 | 493,742 | 25.47 | 280.44 | 253 |
| 37 | 18-Sep | 5,740.00 | 5,763.50 | 5,705.50 | 5,715.50 | 5,728.12 | -0.54 | 220,940.56 | 460,346 | 12.79 | 301,184 | 15.54 | 172.52 | 154 |
| 38 | 17-Sep | 5,749.00 | 5,759.50 | 5,720.00 | 5,746.50 | 5,741.69 | 0.33 | 222,138.91 | 429,255 | 11.93 | 284,062 | 14.65 | 163.10 | 146 |
| 39 | 16-Sep | 5,691.00 | 5,745.50 | 5,691.00 | 5,727.50 | 5,721.84 | -0.02 | 221,404.44 | 651,834 | 18.12 | 431,896 | 22.28 | 247.12 | 221 |
| 40 | 15-Sep | 5,758.00 | 5,760.50 | 5,718.50 | 5,728.50 | 5,736.66 | 0.02 | 221,443.09 | 359,796 | 10.00 | 208,660 | 10.76 | 119.70 | 107 |
| 41 | 12-Sep | 5,699.00 | 5,778.50 | 5,668.50 | 5,727.50 | 5,743.49 | 1.07 | 221,404.44 | 918,969 | 25.54 | 596,797 | 30.78 | 342.77 | 306 |
| 42 | 11-Sep | 5,560.00 | 5,683.00 | 5,540.50 | 5,667.00 | 5,632.67 | 0.85 | 219,065.00 | 675,142 | 18.76 | 367,426 | 18.95 | 206.96 | 188 |
| 43 | 10-Sep | 5,665.00 | 5,679.00 | 5,602.50 | 5,619.00 | 5,632.00 | -0.33 | 217,210.00 | 740,160 | 20.57 | 574,252 | 29.62 | 323.00 | 294 |
| 44 | 09-Sep | 5,670.00 | 5,706.50 | 5,608.00 | 5,637.50 | 5,650.74 | -1.04 | 217,925.36 | 549,536 | 15.27 | 382,557 | 19.73 | 216.17 | 196 |
| 45 | 08-Sep | 5,681.00 | 5,739.50 | 5,660.00 | 5,696.50 | 5,710.83 | 0.47 | 220,206.09 | 603,400 | 16.77 | 456,858 | 23.57 | 260.90 | 234 |
| 46 | 05-Sep | 5,705.00 | 5,710.00 | 5,637.00 | 5,670.00 | 5,669.97 | -0.44 | 219,181.00 | 820,854 | 22.81 | 595,271 | 30.70 | 337.52 | 305 |
| 47 | 04-Sep | 5,780.00 | 5,794.00 | 5,686.00 | 5,695.00 | 5,732.74 | -0.78 | 220,148.00 | 658,347 | 18.30 | 392,674 | 20.25 | 225.11 | 201 |
| 48 | 03-Sep | 5,660.50 | 5,747.50 | 5,660.50 | 5,740.00 | 5,709.98 | 1.31 | 221,887.00 | 801,254 | 22.27 | 556,224 | 28.69 | 317.60 | 285 |
| 49 | 02-Sep | 5,679.00 | 5,690.00 | 5,646.50 | 5,665.50 | 5,667.88 | -0.08 | 219,007.74 | 579,446 | 16.10 | 390,905 | 20.16 | 221.56 | 200 |
| 50 | 01-Sep | 5,629.50 | 5,710.00 | 5,582.00 | 5,670.00 | 5,659.32 | 0.43 | 219,181.00 | 1,708,748 | 47.49 | 1,181,883 | 60.96 | 668.87 | 606 |
| 51 | 29-Aug | 5,715.00 | 5,739.00 | 5,610.00 | 5,646.00 | 5,672.82 | -1.41 | 218,253.00 | 1,628,751 | 45.26 | 988,735 | 51.00 | 560.89 | 507 |
| 52 | 28-Aug | 5,875.00 | 5,875.00 | 5,709.50 | 5,727.00 | 5,802.26 | -5.34 | 221,385.00 | 18,614,885 | 517.32 | 9,353,476 | 482.46 | 5,427.13 | 4,792 |
| 53 | 26-Aug | 6,100.00 | 6,101.50 | 6,017.00 | 6,050.00 | 6,061.54 | -1.08 | 233,871.00 | 920,406 | 25.58 | 661,458 | 34.12 | 400.95 | 339 |
| 54 | 25-Aug | 6,149.50 | 6,149.50 | 6,028.50 | 6,116.00 | 6,090.05 | 0.48 | 236,422.00 | 478,863 | 13.31 | 250,230 | 12.91 | 152.39 | 128 |
| 55 | 22-Aug | 6,099.00 | 6,145.00 | 6,072.50 | 6,086.50 | 6,100.62 | -0.20 | 235,282.08 | 596,200 | 16.57 | 401,864 | 20.73 | 245.16 | 206 |
| 56 | 21-Aug | 6,100.00 | 6,125.00 | 6,010.00 | 6,099.00 | 6,082.45 | -0.92 | 235,765.00 | 689,343 | 19.16 | 336,811 | 17.37 | 204.86 | 173 |
| 57 | 20-Aug | 6,050.00 | 6,173.50 | 6,026.50 | 6,155.50 | 6,127.66 | 1.65 | 237,949.37 | 501,673 | 13.94 | 320,455 | 16.53 | 196.36 | 164 |
| 58 | 19-Aug | 6,060.00 | 6,129.00 | 6,021.00 | 6,055.50 | 6,056.55 | -0.67 | 234,083.73 | 499,624 | 13.89 | 323,447 | 16.68 | 195.90 | 166 |
| 59 | 18-Aug | 6,009.00 | 6,232.50 | 6,009.00 | 6,096.50 | 6,136.00 | 1.57 | 235,668.64 | 1,148,778 | 31.93 | 640,230 | 33.02 | 392.00 | 328 |
| 60 | 14-Aug | 5,978.00 | 6,055.00 | 5,955.50 | 6,002.50 | 6,007.08 | 0.55 | 232,034.94 | 767,646 | 21.33 | 478,317 | 24.67 | 287.33 | 245 |
| 61 | 13-Aug | 5,886.00 | 5,993.00 | 5,886.00 | 5,969.50 | 5,966.57 | 0.71 | 230,759.28 | 510,227 | 14.18 | 283,442 | 14.62 | 169.12 | 145 |
| 62 | 12-Aug | 5,825.00 | 5,962.50 | 5,824.00 | 5,927.50 | 5,929.50 | 0.83 | 229,135.71 | 883,247 | 24.55 | 504,002 | 26.00 | 298.85 | 258 |
| 63 | 11-Aug | 5,742.00 | 5,905.00 | 5,734.50 | 5,878.50 | 5,871.01 | 1.89 | 227,241.55 | 799,984 | 22.23 | 510,327 | 26.32 | 299.61 | 271 |
| 64 | 08-Aug | 5,848.50 | 5,865.00 | 5,761.00 | 5,769.50 | 5,806.27 | -1.53 | 223,028.00 | 345,649 | 9.61 | 200,474 | 10.34 | 116.40 | 106 |
| 65 | 07-Aug | 5,893.50 | 5,907.00 | 5,793.50 | 5,859.00 | 5,849.52 | -0.59 | 226,487.00 | 483,125 | 13.43 | 238,268 | 12.29 | 139.38 | 126 |
| 66 | 06-Aug | 5,800.00 | 5,916.00 | 5,781.50 | 5,893.50 | 5,876.78 | 1.94 | 227,821.40 | 980,678 | 27.25 | 582,630 | 30.05 | 342.40 | 309 |
| 67 | 05-Aug | 5,765.50 | 5,802.00 | 5,706.00 | 5,781.50 | 5,757.67 | 0.02 | 223,491.88 | 929,923 | 25.84 | 567,277 | 29.26 | 326.62 | 301 |
Similar Stocks: INDIGO GLOBALVECT FLYSBS