| Macro-sector: Services | Band: 10 | High52 Price: 355.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 27-Sep-2024 | Bumper: 310.55; Drift%: 2.05 |
| Industry: Transport Infrastructure | Face Value: 2; VWAP21: 308.70 | Low52 Price: 218.2 | Barrier: -; Drift%: - |
| Basic Industry: Port & Port services | Total Equity: 2,100,001,567 | Low52 Date: 18-Feb-2025 | SHP: 85.62 / 4.75 / 2.69 / 5.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 96 | ||||
| High/Low Price | Quarter: 334.45 / 218.2 | Month: 304.75 / 279.25 | Week: 318.8 / 303.6 | Day: 323.35 / 312.3 | Sis67: 138 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 313.90 | 323.35 | 312.30 | 317.05 | 317.54 | 1.49 | 66,580.55 | 4,847,270 | 6.63 | 2,290,137 | 6.13 | 72.72 | 192 |
| 2 | 10-Jul | 313.20 | 314.90 | 310.55 | 312.40 | 312.36 | 0.03 | 65,604.05 | 907,386 | 1.24 | 416,775 | 1.12 | 13.02 | 35 |
| 3 | 09-Jul | 311.95 | 314.50 | 308.70 | 312.30 | 312.53 | 0.21 | 65,583.05 | 1,407,062 | 1.92 | 602,209 | 1.61 | 18.82 | 51 |
| 4 | 08-Jul | 310.00 | 312.75 | 307.20 | 311.65 | 310.17 | 2.13 | 65,446.55 | 2,831,380 | 3.87 | 1,020,759 | 2.73 | 31.66 | 86 |
| 5 | 07-Jul | 305.95 | 307.05 | 301.00 | 305.15 | 303.95 | -0.18 | 64,081.55 | 1,268,531 | 1.74 | 590,718 | 1.58 | 17.95 | 50 |
| 6 | 04-Jul | 307.85 | 309.20 | 303.60 | 305.70 | 306.23 | -0.67 | 64,197.05 | 1,097,132 | 1.50 | 491,049 | 1.32 | 15.04 | 41 |
| 7 | 03-Jul | 310.25 | 310.90 | 306.40 | 307.75 | 308.05 | -0.79 | 64,627.55 | 1,088,080 | 1.49 | 614,177 | 1.65 | 18.92 | 52 |
| 8 | 02-Jul | 313.75 | 314.50 | 306.80 | 310.20 | 309.83 | -1.15 | 65,142.05 | 1,265,467 | 1.73 | 658,007 | 1.76 | 20.39 | 55 |
| 9 | 01-Jul | 313.15 | 316.50 | 310.55 | 313.80 | 313.52 | 0.22 | 65,898.05 | 1,372,459 | 1.88 | 573,710 | 1.54 | 17.99 | 48 |
| 10 | 30-Jun | 318.15 | 318.80 | 310.80 | 313.10 | 312.95 | -1.12 | 65,751.05 | 2,220,291 | 3.04 | 1,074,055 | 2.88 | 33.61 | 90 |
| 11 | 27-Jun | 319.05 | 320.50 | 314.10 | 316.65 | 317.52 | -0.27 | 66,496.55 | 2,339,792 | 3.20 | 1,087,405 | 2.91 | 34.53 | 91 |
| 12 | 26-Jun | 313.50 | 320.70 | 311.00 | 317.50 | 317.05 | 1.80 | 66,675.05 | 5,684,551 | 7.78 | 2,968,759 | 7.95 | 94.12 | 249 |
| 13 | 25-Jun | 312.60 | 313.50 | 307.70 | 311.90 | 310.41 | 1.28 | 65,499.05 | 2,198,874 | 3.01 | 1,196,410 | 3.20 | 37.14 | 100 |
| 14 | 24-Jun | 305.50 | 314.90 | 303.20 | 307.95 | 310.06 | 1.77 | 64,669.55 | 4,219,517 | 5.77 | 2,339,356 | 6.27 | 72.53 | 196 |
| 15 | 23-Jun | 298.00 | 306.45 | 297.85 | 302.60 | 302.99 | 0.41 | 63,546.05 | 1,373,212 | 1.88 | 596,774 | 1.60 | 18.08 | 50 |
| 16 | 20-Jun | 301.45 | 301.95 | 295.40 | 301.35 | 298.88 | 0.60 | 63,283.55 | 1,813,347 | 2.48 | 917,049 | 2.46 | 27.41 | 77 |
| 17 | 19-Jun | 308.50 | 311.30 | 297.60 | 299.55 | 301.92 | -2.90 | 62,905.55 | 2,020,071 | 2.76 | 1,203,676 | 3.22 | 36.34 | 101 |
| 18 | 18-Jun | 304.20 | 312.95 | 303.15 | 308.50 | 308.60 | 1.55 | 64,785.05 | 2,300,514 | 3.15 | 1,164,676 | 3.12 | 35.94 | 98 |
| 19 | 17-Jun | 305.60 | 308.55 | 302.75 | 303.80 | 304.79 | -0.57 | 63,798.05 | 960,949 | 1.31 | 542,163 | 1.45 | 16.52 | 46 |
| 20 | 16-Jun | 303.00 | 306.45 | 297.05 | 305.55 | 301.64 | 1.02 | 64,165.55 | 1,484,079 | 2.03 | 609,633 | 1.63 | 18.39 | 51 |
| 21 | 13-Jun | 295.00 | 306.90 | 293.80 | 302.45 | 301.68 | -0.64 | 63,514.55 | 1,995,104 | 2.73 | 803,028 | 2.15 | 24.23 | 67 |
| 22 | 12-Jun | 311.45 | 314.50 | 303.10 | 304.40 | 307.78 | -2.14 | 63,924.05 | 1,933,000 | 2.64 | 1,003,345 | 2.69 | 30.88 | 84 |
| 23 | 11-Jun | 312.70 | 315.80 | 307.10 | 311.05 | 311.29 | -0.02 | 65,320.55 | 2,225,329 | 3.04 | 964,763 | 2.58 | 30.03 | 81 |
| 24 | 10-Jun | 317.10 | 318.25 | 310.00 | 311.10 | 313.23 | -1.89 | 65,331.05 | 2,534,464 | 3.47 | 1,447,751 | 3.88 | 45.35 | 122 |
| 25 | 09-Jun | 308.95 | 318.80 | 307.10 | 317.10 | 313.97 | 4.43 | 66,591.05 | 6,523,455 | 8.92 | 3,373,952 | 9.04 | 105.93 | 283 |
| 26 | 06-Jun | 310.00 | 312.25 | 303.05 | 303.65 | 306.13 | -1.12 | 63,766.55 | 3,074,111 | 4.21 | 1,448,489 | 3.88 | 44.34 | 122 |
| 27 | 05-Jun | 295.70 | 309.80 | 295.00 | 307.10 | 305.46 | 4.85 | 64,491.05 | 10,098,013 | 13.81 | 4,717,908 | 12.64 | 144.11 | 396 |
| 28 | 04-Jun | 286.75 | 294.70 | 286.75 | 292.90 | 291.59 | 2.14 | 61,509.05 | 2,389,442 | 3.27 | 1,487,449 | 3.98 | 43.37 | 125 |
| 29 | 03-Jun | 290.90 | 292.30 | 286.20 | 286.75 | 289.01 | -1.07 | 60,217.54 | 751,032 | 1.03 | 403,751 | 1.08 | 11.67 | 34 |
| 30 | 02-Jun | 292.00 | 292.70 | 288.80 | 289.85 | 290.72 | -0.34 | 60,868.55 | 968,758 | 1.33 | 565,862 | 1.52 | 16.45 | 48 |
| 31 | 30-May | 289.60 | 292.70 | 288.95 | 290.85 | 291.03 | 0.38 | 61,078.55 | 1,388,535 | 1.90 | 861,111 | 2.31 | 25.06 | 72 |
| 32 | 29-May | 288.90 | 294.80 | 287.15 | 289.75 | 291.05 | 0.87 | 60,847.55 | 2,163,928 | 2.96 | 1,059,048 | 2.84 | 30.82 | 89 |
| 33 | 28-May | 286.45 | 291.70 | 285.50 | 287.25 | 288.74 | 0.28 | 60,322.55 | 1,852,956 | 2.53 | 1,064,665 | 2.85 | 30.74 | 89 |
| 34 | 27-May | 286.50 | 288.00 | 284.40 | 286.45 | 285.70 | -0.33 | 60,154.54 | 1,220,986 | 1.67 | 737,177 | 1.97 | 21.06 | 62 |
| 35 | 26-May | 288.95 | 290.35 | 286.05 | 287.40 | 287.59 | -0.07 | 60,354.05 | 1,184,328 | 1.62 | 555,382 | 1.49 | 15.97 | 47 |
| 36 | 23-May | 289.10 | 289.25 | 285.10 | 287.60 | 286.84 | -0.24 | 60,396.05 | 1,160,885 | 1.59 | 547,669 | 1.47 | 15.71 | 46 |
| 37 | 22-May | 283.50 | 289.80 | 282.90 | 288.30 | 286.85 | 1.46 | 60,543.05 | 2,094,188 | 2.86 | 999,578 | 2.68 | 28.67 | 84 |
| 38 | 21-May | 288.05 | 289.30 | 281.75 | 284.15 | 284.00 | -1.39 | 59,671.54 | 1,959,528 | 2.68 | 1,027,420 | 2.75 | 29.00 | 86 |
| 39 | 20-May | 294.40 | 294.60 | 286.75 | 288.15 | 288.62 | -1.15 | 60,511.55 | 3,067,921 | 4.20 | 2,041,189 | 5.47 | 58.91 | 171 |
| 40 | 19-May | 290.75 | 293.80 | 287.30 | 291.50 | 291.64 | 1.13 | 61,215.05 | 2,894,642 | 3.96 | 1,635,485 | 4.38 | 47.70 | 124 |
| 41 | 16-May | 292.50 | 292.70 | 287.50 | 288.25 | 288.57 | -2.96 | 60,532.55 | 54,069,860 | 73.97 | 42,879,798 | 114.86 | 1,237.38 | 3,241 |
| 42 | 15-May | 298.60 | 301.70 | 296.05 | 297.05 | 298.55 | -0.18 | 62,380.55 | 870,728 | 1.19 | 492,288 | 1.32 | 14.70 | 37 |
| 43 | 14-May | 295.20 | 300.00 | 293.80 | 297.60 | 296.81 | 1.07 | 62,496.05 | 1,120,370 | 1.53 | 580,563 | 1.56 | 17.23 | 44 |
| 44 | 13-May | 294.20 | 298.50 | 290.95 | 294.45 | 295.24 | 0.36 | 61,834.55 | 864,685 | 1.18 | 383,455 | 1.03 | 11.32 | 29 |
| 45 | 12-May | 293.00 | 296.70 | 292.00 | 293.40 | 293.70 | 3.35 | 61,614.05 | 1,097,285 | 1.50 | 538,577 | 1.44 | 15.82 | 41 |
| 46 | 09-May | 280.15 | 289.20 | 279.25 | 283.90 | 282.57 | -1.18 | 59,619.04 | 2,076,478 | 2.84 | 1,106,908 | 2.96 | 31.28 | 84 |
| 47 | 08-May | 292.00 | 296.30 | 285.00 | 287.30 | 292.10 | -1.25 | 60,333.05 | 2,234,343 | 3.06 | 1,156,838 | 3.10 | 33.79 | 87 |
| 48 | 07-May | 280.05 | 292.00 | 280.05 | 290.95 | 286.11 | 1.36 | 61,099.55 | 1,958,734 | 2.68 | 1,158,528 | 3.10 | 33.15 | 88 |
| 49 | 06-May | 290.00 | 291.60 | 285.00 | 287.05 | 288.52 | -0.78 | 60,280.54 | 1,585,483 | 2.17 | 898,426 | 2.41 | 25.92 | 68 |
| 50 | 05-May | 292.80 | 294.10 | 284.10 | 289.30 | 288.93 | -0.22 | 60,753.05 | 2,994,011 | 4.10 | 1,824,166 | 4.89 | 52.71 | 138 |
| 51 | 02-May | 299.90 | 304.75 | 289.10 | 289.95 | 295.16 | -1.26 | 60,889.55 | 4,186,083 | 5.73 | 1,922,999 | 5.15 | 56.76 | 145 |
| 52 | 30-Apr | 300.00 | 300.90 | 290.90 | 293.65 | 297.72 | -2.28 | 61,666.55 | 1,679,089 | 2.30 | 994,934 | 2.66 | 29.62 | 75 |
| 53 | 29-Apr | 301.00 | 302.70 | 298.10 | 300.50 | 300.47 | 0.17 | 63,105.05 | 980,347 | 1.34 | 446,911 | 1.20 | 13.43 | 34 |
| 54 | 28-Apr | 303.00 | 306.10 | 296.85 | 300.00 | 301.68 | -1.17 | 63,000.00 | 1,943,997 | 2.66 | 901,981 | 2.42 | 27.21 | 68 |
| 55 | 25-Apr | 301.80 | 305.30 | 291.75 | 303.55 | 299.07 | 0.76 | 63,745.55 | 3,088,167 | 4.22 | 1,570,111 | 4.21 | 46.96 | 119 |
| 56 | 24-Apr | 294.95 | 302.40 | 293.60 | 301.25 | 298.43 | 2.22 | 63,262.55 | 2,439,378 | 3.34 | 1,086,411 | 2.91 | 32.42 | 82 |
| 57 | 23-Apr | 307.80 | 308.75 | 294.00 | 294.70 | 298.40 | -2.98 | 61,887.05 | 2,631,546 | 3.60 | 1,575,521 | 4.22 | 47.01 | 119 |
| 58 | 22-Apr | 313.50 | 314.40 | 303.00 | 303.75 | 307.39 | -2.68 | 63,787.55 | 1,579,531 | 2.16 | 978,779 | 2.62 | 30.09 | 74 |
| 59 | 21-Apr | 305.65 | 314.00 | 303.00 | 312.10 | 310.02 | 2.78 | 65,541.05 | 2,273,283 | 3.11 | 1,460,872 | 3.91 | 45.29 | 110 |
| 60 | 17-Apr | 305.00 | 306.30 | 302.50 | 303.65 | 304.46 | -0.93 | 63,766.55 | 730,994 | 1.00 | 373,334 | 1.00 | 11.37 | 28 |
| 61 | 16-Apr | 305.90 | 308.20 | 301.00 | 306.50 | 304.58 | 0.49 | 64,365.05 | 1,609,872 | 2.20 | 942,229 | 2.52 | 28.70 | 71 |
| 62 | 15-Apr | 301.45 | 306.00 | 298.90 | 305.00 | 302.10 | 3.01 | 64,050.00 | 2,505,646 | 3.43 | 1,596,878 | 4.28 | 48.24 | 121 |
| 63 | 11-Apr | 298.00 | 298.15 | 293.80 | 296.10 | 296.18 | 1.75 | 62,181.05 | 962,702 | 1.32 | 478,467 | 1.28 | 14.17 | 36 |
| 64 | 09-Apr | 281.90 | 292.00 | 278.40 | 291.00 | 287.13 | 2.34 | 61,110.00 | 2,485,040 | 3.40 | 1,120,215 | 3.00 | 32.16 | 85 |
| 65 | 08-Apr | 299.90 | 299.90 | 282.05 | 284.35 | 287.02 | -0.72 | 59,713.54 | 2,044,746 | 2.80 | 830,351 | 2.22 | 23.83 | 63 |
| 66 | 07-Apr | 277.80 | 290.95 | 277.80 | 286.40 | 283.89 | -7.21 | 60,144.04 | 2,647,390 | 3.62 | 1,176,096 | 3.15 | 33.39 | 89 |
| 67 | 04-Apr | 320.00 | 323.35 | 304.20 | 308.65 | 313.17 | -4.29 | 64,816.55 | 1,670,328 | 2.29 | 921,747 | 2.47 | 28.87 | 70 |
Similar Stocks: ADANIPORTS JSWINFRA ATL GPPL