| Macro-sector: Services | Band: 10 | High52 Price: 360.95 | Mkt_Cap Category: Mid-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 04-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Transport Infrastructure | Face Value: 2 | 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 / 4.07 / 2.73 / 6.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.21 | ||||
| High/Low Price | Quarter: 334.45 / 218.2 | Month: 327.8 / 241.15 | Week: 327.8 / 302.8 | Day: 325.9 / 317.2 | Float67: 0.77 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 317.90 | 325.90 | 317.20 | 322.50 | 322.01 | 0.09 | 67,725.05 | 894,382 | 1.00 | 473,803 | 1.00 | 15.26 | 0.36 |
| 2 | 02-Apr | 317.90 | 323.90 | 314.20 | 322.20 | 320.94 | 1.82 | 67,662.05 | 1,494,340 | 1.67 | 669,653 | 1.41 | 21.49 | 0.51 |
| 3 | 01-Apr | 316.50 | 326.85 | 315.55 | 316.45 | 319.89 | -1.05 | 66,454.55 | 1,507,514 | 1.69 | 760,884 | 1.61 | 24.34 | 0.58 |
| 4 | 28-Mar | 322.90 | 325.55 | 316.40 | 319.80 | 320.09 | -0.96 | 67,158.05 | 1,610,890 | 1.80 | 798,638 | 1.69 | 25.56 | 0.60 |
| 5 | 27-Mar | 315.40 | 327.80 | 313.40 | 322.90 | 323.63 | 2.18 | 67,809.05 | 5,409,650 | 6.05 | 2,670,350 | 5.64 | 86.42 | 2.02 |
| 6 | 26-Mar | 311.10 | 318.00 | 308.70 | 316.00 | 314.74 | 3.12 | 66,360.00 | 3,083,044 | 3.45 | 1,464,563 | 3.09 | 46.10 | 1.11 |
| 7 | 25-Mar | 317.00 | 318.00 | 302.80 | 306.45 | 307.55 | -2.08 | 64,354.55 | 2,245,292 | 2.51 | 1,229,658 | 2.60 | 37.82 | 0.93 |
| 8 | 24-Mar | 313.00 | 319.45 | 310.40 | 312.95 | 316.27 | 0.05 | 65,719.55 | 3,441,800 | 3.85 | 2,374,771 | 5.01 | 75.11 | 1.79 |
| 9 | 21-Mar | 296.00 | 314.90 | 296.00 | 312.80 | 308.65 | 5.78 | 65,688.05 | 6,549,119 | 7.32 | 3,516,551 | 7.42 | 108.54 | 2.66 |
| 10 | 20-Mar | 290.40 | 297.00 | 286.60 | 295.70 | 292.88 | 2.92 | 62,097.05 | 2,837,624 | 3.17 | 1,472,713 | 3.11 | 43.13 | 1.11 |
| 11 | 19-Mar | 270.25 | 288.65 | 270.25 | 287.30 | 282.03 | 6.74 | 60,333.05 | 5,572,226 | 6.23 | 2,714,519 | 5.73 | 76.56 | 2.05 |
| 12 | 18-Mar | 267.00 | 271.00 | 265.50 | 269.15 | 268.57 | 1.66 | 56,521.54 | 1,793,917 | 2.01 | 1,113,267 | 2.35 | 29.90 | 0.84 |
| 13 | 17-Mar | 265.00 | 269.90 | 262.25 | 264.75 | 265.54 | 0.17 | 55,597.54 | 2,766,989 | 3.09 | 2,076,378 | 4.38 | 55.14 | 1.57 |
| 14 | 13-Mar | 264.55 | 269.00 | 260.45 | 264.30 | 265.87 | 0.69 | 55,503.04 | 1,876,469 | 2.10 | 1,102,882 | 2.33 | 29.32 | 0.83 |
| 15 | 12-Mar | 268.25 | 269.00 | 258.00 | 262.50 | 262.30 | -0.96 | 55,125.04 | 1,288,427 | 1.44 | 646,408 | 1.36 | 16.96 | 0.49 |
| 16 | 11-Mar | 259.55 | 269.85 | 257.90 | 265.05 | 265.26 | 0.74 | 55,660.54 | 1,758,981 | 1.97 | 865,725 | 1.83 | 22.96 | 0.65 |
| 17 | 10-Mar | 270.35 | 273.50 | 261.15 | 263.10 | 267.70 | -2.52 | 55,251.04 | 2,680,795 | 3.00 | 1,151,907 | 2.43 | 30.84 | 0.87 |
| 18 | 07-Mar | 268.70 | 275.00 | 266.05 | 269.90 | 271.56 | 0.50 | 56,679.04 | 2,268,198 | 2.54 | 822,422 | 1.74 | 22.33 | 0.62 |
| 19 | 06-Mar | 254.70 | 271.80 | 254.00 | 268.55 | 263.70 | 6.65 | 56,395.54 | 5,378,599 | 6.01 | 1,842,417 | 3.89 | 48.58 | 1.39 |
| 20 | 05-Mar | 247.00 | 254.50 | 246.00 | 251.80 | 251.57 | 2.96 | 52,878.04 | 1,797,226 | 2.01 | 924,431 | 1.95 | 23.26 | 0.70 |
| 21 | 04-Mar | 244.90 | 251.00 | 243.10 | 244.55 | 246.66 | -0.93 | 51,355.54 | 1,993,704 | 2.23 | 1,036,508 | 2.19 | 25.57 | 0.78 |
| 22 | 03-Mar | 255.25 | 257.90 | 241.15 | 246.85 | 248.33 | -3.10 | 51,838.54 | 2,069,897 | 2.31 | 971,662 | 2.05 | 24.13 | 0.73 |
| 23 | 28-Feb | 257.85 | 260.10 | 253.00 | 254.75 | 255.76 | -1.77 | 53,497.54 | 2,326,485 | 2.60 | 998,725 | 2.11 | 25.54 | 0.75 |
| 24 | 27-Feb | 256.40 | 260.80 | 251.00 | 259.35 | 255.47 | 1.23 | 54,463.54 | 2,230,141 | 2.49 | 1,004,297 | 2.12 | 25.66 | 0.76 |
| 25 | 25-Feb | 256.85 | 260.70 | 252.00 | 256.20 | 256.34 | 0.20 | 53,802.04 | 2,097,255 | 2.34 | 866,469 | 1.83 | 22.21 | 0.65 |
| 26 | 24-Feb | 252.45 | 261.50 | 248.70 | 255.70 | 257.53 | -1.39 | 53,697.04 | 4,596,508 | 5.14 | 1,291,869 | 2.73 | 33.27 | 0.98 |
| 27 | 21-Feb | 238.95 | 262.10 | 238.00 | 259.30 | 254.70 | 8.81 | 54,453.04 | 10,525,159 | 11.77 | 2,675,416 | 5.65 | 68.14 | 2.02 |
| 28 | 20-Feb | 223.80 | 240.75 | 222.00 | 238.30 | 234.78 | 5.75 | 50,043.04 | 2,664,002 | 2.98 | 960,250 | 2.03 | 22.54 | 0.73 |
| 29 | 19-Feb | 224.10 | 230.15 | 221.65 | 225.35 | 226.57 | 0.16 | 47,323.54 | 1,975,645 | 2.21 | 1,015,793 | 2.14 | 23.01 | 0.77 |
| 30 | 18-Feb | 225.45 | 228.05 | 218.20 | 225.00 | 222.81 | -0.20 | 47,250.00 | 2,505,321 | 2.80 | 1,254,894 | 2.65 | 27.96 | 0.95 |
| 31 | 17-Feb | 227.00 | 230.95 | 220.80 | 225.45 | 224.63 | -1.33 | 47,344.54 | 2,140,814 | 2.39 | 812,381 | 1.71 | 18.25 | 0.61 |
| 32 | 14-Feb | 242.00 | 242.15 | 224.15 | 228.50 | 228.46 | -5.01 | 47,985.04 | 3,154,236 | 3.53 | 1,333,414 | 2.81 | 30.46 | 1.01 |
| 33 | 13-Feb | 236.85 | 245.10 | 236.85 | 240.55 | 241.50 | 1.76 | 50,515.54 | 1,599,818 | 1.79 | 722,460 | 1.52 | 17.45 | 0.55 |
| 34 | 12-Feb | 242.20 | 243.10 | 231.35 | 236.40 | 236.46 | -3.04 | 49,644.04 | 3,339,203 | 3.73 | 1,718,341 | 3.63 | 40.63 | 1.30 |
| 35 | 11-Feb | 256.60 | 256.60 | 240.65 | 243.80 | 246.46 | -4.99 | 51,198.04 | 1,679,924 | 1.88 | 866,943 | 1.83 | 21.37 | 0.66 |
| 36 | 10-Feb | 258.60 | 261.10 | 255.60 | 256.60 | 257.34 | -0.85 | 53,886.04 | 994,202 | 1.11 | 612,423 | 1.29 | 15.76 | 0.46 |
| 37 | 07-Feb | 258.65 | 261.80 | 254.00 | 258.80 | 257.80 | 0.23 | 54,348.04 | 1,116,688 | 1.25 | 523,015 | 1.10 | 13.48 | 0.40 |
| 38 | 06-Feb | 261.00 | 261.25 | 257.30 | 258.20 | 259.09 | -0.88 | 54,222.04 | 855,481 | 0.96 | 443,475 | 0.94 | 11.49 | 0.34 |
| 39 | 05-Feb | 261.60 | 268.50 | 259.15 | 260.50 | 262.86 | 0.04 | 54,705.04 | 1,589,327 | 1.78 | 835,040 | 1.76 | 21.95 | 0.63 |
| 40 | 04-Feb | 260.00 | 263.85 | 256.25 | 260.40 | 260.06 | 1.26 | 54,684.04 | 1,348,213 | 1.51 | 643,367 | 1.36 | 16.73 | 0.49 |
| 41 | 03-Feb | 264.90 | 265.05 | 256.10 | 257.15 | 259.69 | -3.62 | 54,001.54 | 1,147,743 | 1.28 | 528,661 | 1.12 | 13.73 | 0.40 |
| 42 | 01-Feb | 280.30 | 284.45 | 265.60 | 266.80 | 274.13 | -2.98 | 56,028.04 | 2,129,931 | 2.38 | 1,030,130 | 2.17 | 28.24 | 0.78 |
| 43 | 31-Jan | 272.40 | 277.85 | 271.05 | 275.00 | 274.25 | 2.00 | 57,750.00 | 1,226,218 | 1.37 | 639,968 | 1.35 | 17.55 | 0.48 |
| 44 | 30-Jan | 278.00 | 280.60 | 267.60 | 269.60 | 272.87 | -2.55 | 56,616.04 | 1,314,570 | 1.47 | 716,604 | 1.51 | 19.55 | 0.54 |
| 45 | 29-Jan | 261.25 | 281.40 | 261.00 | 276.65 | 271.25 | 5.92 | 58,096.54 | 2,604,747 | 2.91 | 1,072,778 | 2.26 | 29.10 | 0.81 |
| 46 | 28-Jan | 263.50 | 264.80 | 251.20 | 261.20 | 259.12 | 0.17 | 54,852.04 | 2,692,960 | 3.01 | 875,538 | 1.85 | 22.69 | 0.66 |
| 47 | 27-Jan | 263.05 | 267.95 | 258.50 | 260.75 | 261.68 | -4.63 | 54,757.54 | 2,016,597 | 2.25 | 956,777 | 2.02 | 25.04 | 0.72 |
| 48 | 24-Jan | 285.30 | 285.90 | 272.05 | 273.40 | 278.06 | -3.12 | 57,414.04 | 931,908 | 1.04 | 429,774 | 0.91 | 11.95 | 0.32 |
| 49 | 23-Jan | 282.45 | 289.15 | 280.00 | 282.20 | 284.69 | -0.11 | 59,262.04 | 907,903 | 1.02 | 416,750 | 0.88 | 11.86 | 0.32 |
| 50 | 22-Jan | 290.05 | 290.40 | 275.55 | 282.50 | 280.58 | -2.00 | 59,325.04 | 1,309,790 | 1.46 | 575,649 | 1.21 | 16.15 | 0.44 |
| 51 | 21-Jan | 297.00 | 299.80 | 287.05 | 288.15 | 292.11 | -2.67 | 60,511.55 | 1,014,023 | 1.13 | 374,815 | 0.79 | 10.95 | 0.28 |
| 52 | 20-Jan | 299.30 | 299.30 | 293.15 | 295.85 | 296.04 | -0.64 | 62,128.55 | 765,978 | 0.86 | 356,269 | 0.75 | 10.55 | 0.27 |
| 53 | 17-Jan | 299.00 | 303.00 | 296.55 | 297.75 | 299.10 | -0.35 | 62,527.55 | 616,784 | 0.69 | 254,862 | 0.54 | 7.62 | 0.19 |
| 54 | 16-Jan | 292.80 | 302.40 | 292.05 | 298.80 | 297.31 | 3.23 | 62,748.05 | 1,447,707 | 1.62 | 572,893 | 1.21 | 17.03 | 0.43 |
| 55 | 15-Jan | 296.00 | 296.90 | 288.10 | 289.15 | 292.03 | -0.97 | 60,721.55 | 899,911 | 1.01 | 427,918 | 0.90 | 12.50 | 0.32 |
| 56 | 14-Jan | 290.25 | 296.30 | 288.55 | 291.95 | 292.60 | 1.44 | 61,309.55 | 1,372,625 | 1.53 | 649,713 | 1.37 | 19.01 | 0.49 |
| 57 | 13-Jan | 303.90 | 304.00 | 286.00 | 287.75 | 295.04 | -7.35 | 60,427.55 | 1,736,544 | 1.94 | 849,619 | 1.79 | 25.07 | 0.64 |
| 58 | 10-Jan | 313.00 | 313.60 | 303.10 | 308.90 | 309.08 | -1.67 | 64,869.05 | 1,807,693 | 2.02 | 776,845 | 1.64 | 24.01 | 0.59 |
| 59 | 09-Jan | 319.40 | 320.95 | 313.10 | 314.05 | 316.85 | -1.48 | 65,950.55 | 962,081 | 1.08 | 504,190 | 1.06 | 15.98 | 0.38 |
| 60 | 08-Jan | 324.20 | 325.55 | 316.70 | 318.70 | 319.46 | -1.58 | 66,927.05 | 1,191,878 | 1.33 | 597,556 | 1.26 | 19.09 | 0.45 |
| 61 | 07-Jan | 316.30 | 325.95 | 314.20 | 323.75 | 320.24 | 2.52 | 67,987.55 | 2,566,679 | 2.87 | 1,390,855 | 2.94 | 44.54 | 1.05 |
| 62 | 06-Jan | 332.35 | 332.35 | 314.00 | 315.60 | 320.60 | -4.74 | 66,276.05 | 1,989,166 | 2.22 | 1,048,311 | 2.21 | 33.61 | 0.79 |
| 63 | 03-Jan | 325.70 | 334.45 | 325.70 | 330.55 | 331.81 | 0.71 | 69,415.55 | 1,868,316 | 2.09 | 1,011,192 | 2.13 | 33.55 | 0.76 |
| 64 | 02-Jan | 325.00 | 331.45 | 323.50 | 328.20 | 328.31 | 1.22 | 68,922.05 | 1,666,430 | 1.86 | 749,315 | 1.58 | 24.60 | 0.57 |
| 65 | 01-Jan | 318.05 | 327.70 | 318.05 | 324.20 | 324.88 | 1.91 | 68,082.05 | 2,334,077 | 2.61 | 797,436 | 1.68 | 25.91 | 0.60 |
| 66 | 31-Dec | 318.50 | 321.70 | 310.00 | 318.00 | 318.31 | -0.44 | 66,780.00 | 1,056,298 | 1.18 | 515,779 | 1.09 | 16.42 | 0.39 |
| 67 | 30-Dec | 324.30 | 327.90 | 318.50 | 319.40 | 323.18 | -1.13 | 67,074.05 | 2,021,601 | 2.26 | 818,356 | 1.73 | 26.45 | 0.62 |
Similar Stocks: ADANIPORTS JSWINFRA ATL GPPL