| 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: -; Drift%: - |
| Industry: Transport Infrastructure | Face Value: 2; VWAP21: 304.08 | Low52 Price: 218.2 | Barrier: 305.9; Drift%: -1.93 |
| Basic Industry: Port & Port services | Total Equity: 2,100,001,567 | Low52 Date: 18-Feb-2025 | SHP: 83.62 / 6.64 / 2.82 / 5.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 36 | ||||
| High/Low Price | Quarter: 334.45 / 218.2 | Month: 328.5 / 301.0 | Week: 304.0 / 295.1 | Day: 302.0 / 294.15 | Sis67: 80 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 296.45 | 302.00 | 294.15 | 300.10 | 298.45 | 1.18 | 63,021.05 | 1,278,749 | 2.79 | 840,506 | 3.85 | 25.08 | 67 |
| 2 | 26-Aug | 302.30 | 303.40 | 295.55 | 296.60 | 298.07 | -2.19 | 62,286.05 | 1,181,592 | 2.58 | 700,106 | 3.20 | 20.87 | 56 |
| 3 | 25-Aug | 307.20 | 308.20 | 302.70 | 303.25 | 304.10 | -0.64 | 63,682.55 | 661,310 | 1.45 | 335,753 | 1.54 | 10.21 | 27 |
| 4 | 22-Aug | 308.90 | 310.40 | 304.50 | 305.20 | 307.10 | -1.15 | 64,092.05 | 505,452 | 1.10 | 288,142 | 1.32 | 8.85 | 23 |
| 5 | 21-Aug | 309.00 | 312.50 | 308.25 | 308.75 | 310.40 | 0.15 | 64,837.55 | 795,253 | 1.74 | 447,175 | 2.05 | 13.88 | 36 |
| 6 | 20-Aug | 312.75 | 314.20 | 307.25 | 308.30 | 309.57 | -1.39 | 64,743.05 | 665,012 | 1.45 | 465,567 | 2.13 | 14.41 | 37 |
| 7 | 19-Aug | 311.90 | 314.50 | 311.25 | 312.65 | 312.94 | 1.15 | 65,656.55 | 1,202,456 | 2.63 | 555,894 | 2.54 | 17.40 | 44 |
| 8 | 18-Aug | 307.85 | 311.05 | 304.95 | 309.10 | 309.61 | 2.06 | 64,911.05 | 1,287,372 | 2.81 | 839,144 | 3.84 | 25.98 | 67 |
| 9 | 14-Aug | 300.20 | 304.00 | 299.00 | 302.85 | 301.21 | 1.02 | 63,598.55 | 490,537 | 1.07 | 263,526 | 1.21 | 7.94 | 21 |
| 10 | 13-Aug | 299.90 | 301.90 | 297.20 | 299.80 | 299.62 | 0.77 | 62,958.05 | 457,556 | 1.00 | 218,574 | 1.00 | 6.55 | 17 |
| 11 | 12-Aug | 297.00 | 302.95 | 295.10 | 297.50 | 297.56 | 0.20 | 62,475.05 | 814,121 | 1.78 | 407,022 | 1.86 | 12.11 | 32 |
| 12 | 11-Aug | 297.10 | 299.85 | 296.05 | 296.90 | 297.54 | -0.10 | 62,349.05 | 596,550 | 1.30 | 301,333 | 1.38 | 8.97 | 25 |
| 13 | 08-Aug | 302.70 | 302.70 | 296.50 | 297.20 | 298.43 | -1.78 | 62,412.05 | 578,010 | 1.26 | 319,780 | 1.46 | 9.54 | 27 |
| 14 | 07-Aug | 298.00 | 303.75 | 296.05 | 302.60 | 300.32 | 0.73 | 63,546.05 | 953,958 | 2.08 | 375,876 | 1.72 | 11.29 | 32 |
| 15 | 06-Aug | 304.95 | 305.90 | 298.55 | 300.40 | 301.60 | -1.49 | 63,084.05 | 986,980 | 2.16 | 612,845 | 2.80 | 18.48 | 51 |
| 16 | 05-Aug | 307.45 | 307.95 | 304.15 | 304.95 | 305.23 | -0.11 | 64,039.55 | 657,728 | 1.44 | 316,703 | 1.45 | 9.67 | 27 |
| 17 | 04-Aug | 304.30 | 308.90 | 303.35 | 305.30 | 305.78 | 0.41 | 64,113.05 | 866,286 | 1.89 | 463,480 | 2.12 | 14.17 | 39 |
| 18 | 01-Aug | 305.15 | 307.20 | 303.30 | 304.05 | 305.20 | -0.23 | 63,850.55 | 573,112 | 1.25 | 315,352 | 1.44 | 9.62 | 26 |
| 19 | 31-Jul | 301.55 | 309.80 | 301.30 | 304.75 | 305.91 | -0.42 | 63,997.55 | 948,230 | 2.07 | 452,400 | 2.07 | 13.84 | 38 |
| 20 | 30-Jul | 312.10 | 313.00 | 305.35 | 306.05 | 309.10 | -1.70 | 64,270.55 | 733,846 | 1.60 | 403,780 | 1.85 | 12.48 | 34 |
| 21 | 29-Jul | 305.05 | 312.00 | 303.15 | 311.35 | 307.90 | 1.86 | 65,383.55 | 807,518 | 1.76 | 363,442 | 1.66 | 11.19 | 31 |
| 22 | 28-Jul | 314.95 | 315.25 | 304.00 | 305.65 | 308.43 | -2.80 | 64,186.55 | 1,153,582 | 2.52 | 609,974 | 2.79 | 18.81 | 51 |
| 23 | 25-Jul | 320.40 | 320.40 | 313.05 | 314.45 | 315.71 | -1.93 | 66,034.55 | 1,182,562 | 2.58 | 730,853 | 3.34 | 23.07 | 61 |
| 24 | 24-Jul | 323.25 | 323.30 | 318.25 | 320.65 | 320.22 | -0.33 | 67,336.55 | 1,493,915 | 3.26 | 727,995 | 3.33 | 23.31 | 61 |
| 25 | 23-Jul | 321.00 | 328.50 | 320.60 | 321.70 | 324.26 | 1.42 | 67,557.05 | 8,512,821 | 18.60 | 3,550,404 | 16.24 | 115.13 | 298 |
| 26 | 22-Jul | 318.65 | 319.00 | 315.50 | 317.20 | 317.68 | 0.14 | 66,612.05 | 1,454,185 | 3.18 | 914,019 | 4.18 | 29.04 | 77 |
| 27 | 21-Jul | 308.00 | 317.70 | 306.20 | 316.75 | 314.77 | 2.86 | 66,517.55 | 2,438,750 | 5.33 | 1,419,357 | 6.49 | 44.68 | 119 |
| 28 | 18-Jul | 311.00 | 313.95 | 305.00 | 307.95 | 308.35 | -0.81 | 64,669.55 | 2,101,800 | 4.59 | 1,324,151 | 6.06 | 40.83 | 111 |
| 29 | 17-Jul | 312.40 | 314.20 | 309.70 | 310.45 | 312.16 | -0.27 | 65,194.55 | 1,190,356 | 2.60 | 744,670 | 3.41 | 23.25 | 63 |
| 30 | 16-Jul | 310.85 | 313.85 | 309.00 | 311.30 | 311.55 | 0.42 | 65,373.05 | 1,437,608 | 3.14 | 752,132 | 3.44 | 23.43 | 63 |
| 31 | 15-Jul | 317.00 | 321.30 | 308.90 | 310.00 | 313.11 | -2.15 | 65,100.00 | 2,163,484 | 4.73 | 1,262,499 | 5.78 | 39.53 | 106 |
| 32 | 14-Jul | 320.00 | 323.80 | 312.05 | 316.80 | 318.70 | -0.08 | 66,528.05 | 3,064,356 | 6.70 | 1,386,966 | 6.35 | 44.20 | 116 |
| 33 | 11-Jul | 313.90 | 323.35 | 312.30 | 317.05 | 317.54 | 1.49 | 66,580.55 | 4,847,270 | 10.59 | 2,290,137 | 10.48 | 72.72 | 192 |
| 34 | 10-Jul | 313.20 | 314.90 | 310.55 | 312.40 | 312.36 | 0.03 | 65,604.05 | 907,386 | 1.98 | 416,775 | 1.91 | 13.02 | 35 |
| 35 | 09-Jul | 311.95 | 314.50 | 308.70 | 312.30 | 312.53 | 0.21 | 65,583.05 | 1,407,062 | 3.08 | 602,209 | 2.76 | 18.82 | 51 |
| 36 | 08-Jul | 310.00 | 312.75 | 307.20 | 311.65 | 310.17 | 2.13 | 65,446.55 | 2,831,380 | 6.19 | 1,020,759 | 4.67 | 31.66 | 86 |
| 37 | 07-Jul | 305.95 | 307.05 | 301.00 | 305.15 | 303.95 | -0.18 | 64,081.55 | 1,268,531 | 2.77 | 590,718 | 2.70 | 17.95 | 50 |
| 38 | 04-Jul | 307.85 | 309.20 | 303.60 | 305.70 | 306.23 | -0.67 | 64,197.05 | 1,097,132 | 2.40 | 491,049 | 2.25 | 15.04 | 41 |
| 39 | 03-Jul | 310.25 | 310.90 | 306.40 | 307.75 | 308.05 | -0.79 | 64,627.55 | 1,088,080 | 2.38 | 614,177 | 2.81 | 18.92 | 52 |
| 40 | 02-Jul | 313.75 | 314.50 | 306.80 | 310.20 | 309.83 | -1.15 | 65,142.05 | 1,265,467 | 2.77 | 658,007 | 3.01 | 20.39 | 55 |
| 41 | 01-Jul | 313.15 | 316.50 | 310.55 | 313.80 | 313.52 | 0.22 | 65,898.05 | 1,372,459 | 3.00 | 573,710 | 2.62 | 17.99 | 48 |
| 42 | 30-Jun | 318.15 | 318.80 | 310.80 | 313.10 | 312.95 | -1.12 | 65,751.05 | 2,220,291 | 4.85 | 1,074,055 | 4.91 | 33.61 | 90 |
| 43 | 27-Jun | 319.05 | 320.50 | 314.10 | 316.65 | 317.52 | -0.27 | 66,496.55 | 2,339,792 | 5.11 | 1,087,405 | 4.97 | 34.53 | 91 |
| 44 | 26-Jun | 313.50 | 320.70 | 311.00 | 317.50 | 317.05 | 1.80 | 66,675.05 | 5,684,551 | 12.42 | 2,968,759 | 13.58 | 94.12 | 249 |
| 45 | 25-Jun | 312.60 | 313.50 | 307.70 | 311.90 | 310.41 | 1.28 | 65,499.05 | 2,198,874 | 4.81 | 1,196,410 | 5.47 | 37.14 | 100 |
| 46 | 24-Jun | 305.50 | 314.90 | 303.20 | 307.95 | 310.06 | 1.77 | 64,669.55 | 4,219,517 | 9.22 | 2,339,356 | 10.70 | 72.53 | 196 |
| 47 | 23-Jun | 298.00 | 306.45 | 297.85 | 302.60 | 302.99 | 0.41 | 63,546.05 | 1,373,212 | 3.00 | 596,774 | 2.73 | 18.08 | 50 |
| 48 | 20-Jun | 301.45 | 301.95 | 295.40 | 301.35 | 298.88 | 0.60 | 63,283.55 | 1,813,347 | 3.96 | 917,049 | 4.20 | 27.41 | 77 |
| 49 | 19-Jun | 308.50 | 311.30 | 297.60 | 299.55 | 301.92 | -2.90 | 62,905.55 | 2,020,071 | 4.41 | 1,203,676 | 5.51 | 36.34 | 101 |
| 50 | 18-Jun | 304.20 | 312.95 | 303.15 | 308.50 | 308.60 | 1.55 | 64,785.05 | 2,300,514 | 5.03 | 1,164,676 | 5.33 | 35.94 | 98 |
| 51 | 17-Jun | 305.60 | 308.55 | 302.75 | 303.80 | 304.79 | -0.57 | 63,798.05 | 960,949 | 2.10 | 542,163 | 2.48 | 16.52 | 46 |
| 52 | 16-Jun | 303.00 | 306.45 | 297.05 | 305.55 | 301.64 | 1.02 | 64,165.55 | 1,484,079 | 3.24 | 609,633 | 2.79 | 18.39 | 51 |
| 53 | 13-Jun | 295.00 | 306.90 | 293.80 | 302.45 | 301.68 | -0.64 | 63,514.55 | 1,995,104 | 4.36 | 803,028 | 3.67 | 24.23 | 67 |
| 54 | 12-Jun | 311.45 | 314.50 | 303.10 | 304.40 | 307.78 | -2.14 | 63,924.05 | 1,933,000 | 4.22 | 1,003,345 | 4.59 | 30.88 | 84 |
| 55 | 11-Jun | 312.70 | 315.80 | 307.10 | 311.05 | 311.29 | -0.02 | 65,320.55 | 2,225,329 | 4.86 | 964,763 | 4.41 | 30.03 | 81 |
| 56 | 10-Jun | 317.10 | 318.25 | 310.00 | 311.10 | 313.23 | -1.89 | 65,331.05 | 2,534,464 | 5.54 | 1,447,751 | 6.62 | 45.35 | 122 |
| 57 | 09-Jun | 308.95 | 318.80 | 307.10 | 317.10 | 313.97 | 4.43 | 66,591.05 | 6,523,455 | 14.26 | 3,373,952 | 15.44 | 105.93 | 283 |
| 58 | 06-Jun | 310.00 | 312.25 | 303.05 | 303.65 | 306.13 | -1.12 | 63,766.55 | 3,074,111 | 6.72 | 1,448,489 | 6.63 | 44.34 | 122 |
| 59 | 05-Jun | 295.70 | 309.80 | 295.00 | 307.10 | 305.46 | 4.85 | 64,491.05 | 10,098,013 | 22.07 | 4,717,908 | 21.58 | 144.11 | 396 |
| 60 | 04-Jun | 286.75 | 294.70 | 286.75 | 292.90 | 291.59 | 2.14 | 61,509.05 | 2,389,442 | 5.22 | 1,487,449 | 6.81 | 43.37 | 125 |
| 61 | 03-Jun | 290.90 | 292.30 | 286.20 | 286.75 | 289.01 | -1.07 | 60,217.54 | 751,032 | 1.64 | 403,751 | 1.85 | 11.67 | 34 |
| 62 | 02-Jun | 292.00 | 292.70 | 288.80 | 289.85 | 290.72 | -0.34 | 60,868.55 | 968,758 | 2.12 | 565,862 | 2.59 | 16.45 | 48 |
| 63 | 30-May | 289.60 | 292.70 | 288.95 | 290.85 | 291.03 | 0.38 | 61,078.55 | 1,388,535 | 3.03 | 861,111 | 3.94 | 25.06 | 72 |
| 64 | 29-May | 288.90 | 294.80 | 287.15 | 289.75 | 291.05 | 0.87 | 60,847.55 | 2,163,928 | 4.73 | 1,059,048 | 4.85 | 30.82 | 89 |
| 65 | 28-May | 286.45 | 291.70 | 285.50 | 287.25 | 288.74 | 0.28 | 60,322.55 | 1,852,956 | 4.05 | 1,064,665 | 4.87 | 30.74 | 89 |
| 66 | 27-May | 286.50 | 288.00 | 284.40 | 286.45 | 285.70 | -0.33 | 60,154.54 | 1,220,986 | 2.67 | 737,177 | 3.37 | 21.06 | 62 |
| 67 | 26-May | 288.95 | 290.35 | 286.05 | 287.40 | 287.59 | -0.07 | 60,354.05 | 1,184,328 | 2.59 | 555,382 | 2.54 | 15.97 | 47 |
Similar Stocks: ADANIPORTS JSWINFRA ATL GPPL