| Macro-sector: Services | Band: 10 | High52 Price: 349.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 24-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Transport Infrastructure | Face Value: 2; VWAP21: 252.65 | Low52 Price: 234.6 | Barrier: 250.71; Drift%: -7.0 |
| Basic Industry: Port & Port services | Total Equity: 2,100,001,567 | Low52 Date: 06-Apr-2026 | SHP: 83.62 / 7.13 / 2.17 / 6.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 74 | ||||
| High/Low Price | Quarter: 334.45 / 218.2 | Month: 290.0 / 258.1 | Week: 261.2 / 252.5 | Day: 239.36 / 233.42 | Sis67: 61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 239.00 | 239.36 | 233.42 | 234.31 | 234.83 | -1.81 | 49,205.14 | 2,586,341 | 7.91 | 1,464,403 | 8.29 | 34.39 | 110 |
| 2 | 06-Apr | 241.99 | 243.50 | 234.60 | 238.62 | 237.38 | -1.09 | 50,110.24 | 3,650,192 | 11.16 | 1,703,724 | 9.64 | 40.44 | 128 |
| 3 | 02-Apr | 243.01 | 243.98 | 237.76 | 241.25 | 239.88 | -2.70 | 50,662.54 | 2,177,764 | 6.66 | 1,085,172 | 6.14 | 26.03 | 82 |
| 4 | 01-Apr | 250.71 | 250.71 | 244.35 | 247.95 | 247.40 | 2.97 | 52,069.54 | 1,860,993 | 5.69 | 920,271 | 5.21 | 22.77 | 69 |
| 5 | 30-Mar | 248.75 | 248.75 | 239.70 | 240.80 | 242.94 | -3.66 | 50,568.04 | 1,818,371 | 5.56 | 970,734 | 5.49 | 23.58 | 73 |
| 6 | 27-Mar | 256.20 | 259.00 | 247.70 | 249.95 | 253.77 | -3.20 | 52,489.54 | 2,146,442 | 6.56 | 1,199,295 | 6.79 | 30.43 | 90 |
| 7 | 25-Mar | 252.55 | 260.70 | 252.55 | 258.20 | 258.55 | 2.28 | 54,222.04 | 2,463,936 | 7.54 | 1,062,272 | 6.01 | 27.47 | 80 |
| 8 | 24-Mar | 248.00 | 253.50 | 240.85 | 252.45 | 248.80 | 4.62 | 53,014.54 | 2,664,333 | 8.15 | 1,197,179 | 6.78 | 29.79 | 90 |
| 9 | 23-Mar | 248.15 | 249.00 | 240.00 | 241.30 | 242.81 | -3.92 | 50,673.04 | 1,840,136 | 5.63 | 1,095,642 | 6.20 | 26.60 | 82 |
| 10 | 20-Mar | 255.00 | 257.65 | 249.75 | 251.15 | 253.16 | -0.83 | 52,741.54 | 1,277,691 | 3.91 | 806,836 | 4.57 | 20.43 | 61 |
| 11 | 19-Mar | 255.60 | 259.35 | 252.70 | 253.25 | 255.76 | -2.60 | 53,182.54 | 849,476 | 2.60 | 431,298 | 2.44 | 11.03 | 32 |
| 12 | 18-Mar | 255.90 | 261.85 | 253.50 | 260.00 | 259.25 | 2.79 | 54,600.00 | 1,527,352 | 4.67 | 774,708 | 4.38 | 20.08 | 58 |
| 13 | 17-Mar | 255.20 | 258.90 | 252.00 | 252.95 | 254.48 | 1.02 | 53,119.54 | 1,200,230 | 3.67 | 479,677 | 2.71 | 12.21 | 36 |
| 14 | 16-Mar | 252.95 | 253.35 | 245.90 | 250.40 | 249.87 | -1.18 | 52,584.04 | 1,235,640 | 3.78 | 574,039 | 3.25 | 14.34 | 43 |
| 15 | 13-Mar | 257.95 | 262.55 | 252.50 | 253.40 | 256.23 | -2.14 | 53,214.04 | 1,119,274 | 3.42 | 575,437 | 3.26 | 14.74 | 43 |
| 16 | 12-Mar | 257.00 | 263.45 | 254.30 | 258.95 | 259.19 | -0.23 | 54,379.54 | 1,199,163 | 3.67 | 608,311 | 3.44 | 15.77 | 46 |
| 17 | 11-Mar | 264.95 | 266.50 | 257.75 | 259.55 | 261.85 | -1.27 | 54,505.54 | 887,967 | 2.72 | 437,148 | 2.47 | 11.45 | 33 |
| 18 | 10-Mar | 265.00 | 268.30 | 259.80 | 262.90 | 263.16 | -0.08 | 55,209.04 | 1,256,196 | 3.84 | 625,961 | 3.54 | 16.47 | 47 |
| 19 | 09-Mar | 259.00 | 264.00 | 252.20 | 263.10 | 258.90 | -2.12 | 55,251.04 | 2,243,982 | 6.86 | 1,069,914 | 6.06 | 27.70 | 80 |
| 20 | 06-Mar | 261.40 | 275.00 | 259.55 | 268.80 | 270.31 | 2.81 | 56,448.04 | 4,396,264 | 13.45 | 1,956,753 | 11.07 | 52.89 | 147 |
| 21 | 05-Mar | 249.85 | 264.00 | 248.50 | 261.45 | 257.13 | 5.98 | 54,904.54 | 2,320,581 | 7.10 | 1,082,013 | 6.12 | 27.82 | 81 |
| 22 | 04-Mar | 245.00 | 249.80 | 243.00 | 246.70 | 245.69 | -1.99 | 51,807.04 | 1,976,526 | 6.05 | 1,070,664 | 6.06 | 26.31 | 81 |
| 23 | 02-Mar | 245.00 | 253.90 | 244.15 | 251.70 | 250.96 | -1.22 | 52,857.04 | 1,266,917 | 3.87 | 630,350 | 3.57 | 15.82 | 47 |
| 24 | 27-Feb | 259.00 | 259.00 | 252.50 | 254.80 | 254.71 | -1.62 | 53,508.04 | 1,673,399 | 5.12 | 1,009,416 | 5.71 | 25.71 | 76 |
| 25 | 26-Feb | 254.55 | 260.50 | 253.50 | 259.00 | 257.79 | 2.03 | 54,390.00 | 1,376,775 | 4.21 | 725,326 | 4.11 | 18.70 | 55 |
| 26 | 25-Feb | 256.70 | 257.00 | 252.80 | 253.85 | 254.27 | -1.03 | 53,308.54 | 1,148,357 | 3.51 | 646,161 | 3.66 | 16.43 | 49 |
| 27 | 24-Feb | 260.10 | 261.20 | 253.30 | 256.50 | 256.36 | -0.91 | 53,865.04 | 1,151,365 | 3.52 | 460,986 | 2.61 | 11.82 | 35 |
| 28 | 23-Feb | 254.80 | 260.05 | 253.55 | 258.85 | 257.47 | 2.31 | 54,358.54 | 1,264,604 | 3.87 | 585,588 | 3.31 | 15.08 | 44 |
| 29 | 20-Feb | 253.40 | 255.15 | 252.15 | 253.00 | 253.64 | 0.06 | 53,130.00 | 617,363 | 1.89 | 277,404 | 1.57 | 7.04 | 21 |
| 30 | 19-Feb | 259.20 | 260.25 | 252.00 | 252.85 | 255.21 | -2.45 | 53,098.54 | 1,535,071 | 4.69 | 1,127,829 | 6.38 | 28.78 | 85 |
| 31 | 18-Feb | 260.25 | 260.65 | 256.20 | 259.20 | 258.50 | -0.46 | 54,432.04 | 750,495 | 2.30 | 345,138 | 1.95 | 8.92 | 26 |
| 32 | 17-Feb | 264.00 | 264.30 | 259.00 | 260.40 | 261.40 | -0.57 | 54,684.04 | 1,148,747 | 3.51 | 620,031 | 3.51 | 16.21 | 47 |
| 33 | 16-Feb | 257.45 | 262.75 | 256.25 | 261.90 | 260.66 | 1.73 | 54,999.04 | 777,434 | 2.38 | 387,683 | 2.19 | 10.11 | 29 |
| 34 | 13-Feb | 261.00 | 261.00 | 257.05 | 257.45 | 258.74 | -2.17 | 54,064.54 | 757,515 | 2.32 | 429,232 | 2.43 | 11.11 | 32 |
| 35 | 12-Feb | 261.75 | 263.90 | 260.15 | 263.15 | 262.27 | 0.53 | 55,261.54 | 596,073 | 1.82 | 272,620 | 1.54 | 7.15 | 21 |
| 36 | 11-Feb | 265.90 | 265.90 | 260.65 | 261.75 | 262.12 | -1.36 | 54,967.54 | 904,634 | 2.77 | 532,809 | 3.02 | 13.97 | 40 |
| 37 | 10-Feb | 267.90 | 270.85 | 264.50 | 265.35 | 267.30 | -0.67 | 55,723.54 | 1,244,474 | 3.81 | 660,398 | 3.74 | 17.65 | 50 |
| 38 | 09-Feb | 261.80 | 269.90 | 259.60 | 267.15 | 266.16 | 2.85 | 56,101.54 | 2,019,549 | 6.18 | 988,533 | 5.59 | 26.31 | 74 |
| 39 | 06-Feb | 262.90 | 262.90 | 258.00 | 259.75 | 259.53 | -1.31 | 54,547.54 | 830,697 | 2.54 | 441,259 | 2.50 | 11.45 | 37 |
| 40 | 05-Feb | 265.05 | 266.50 | 262.20 | 263.20 | 264.14 | -1.18 | 55,272.04 | 1,160,048 | 3.55 | 751,275 | 4.25 | 19.84 | 64 |
| 41 | 04-Feb | 263.00 | 268.90 | 259.35 | 266.35 | 264.46 | 1.00 | 55,933.54 | 2,771,876 | 8.48 | 1,605,445 | 9.09 | 42.46 | 136 |
| 42 | 03-Feb | 269.00 | 269.80 | 262.50 | 263.70 | 264.58 | 1.62 | 55,377.04 | 1,590,028 | 4.86 | 868,268 | 4.91 | 22.97 | 73 |
| 43 | 02-Feb | 258.65 | 261.30 | 251.15 | 259.50 | 256.12 | 0.33 | 54,495.04 | 1,673,716 | 5.12 | 909,760 | 5.15 | 23.30 | 77 |
| 44 | 01-Feb | 258.90 | 267.70 | 257.00 | 258.65 | 261.93 | 0.06 | 54,316.54 | 770,000 | 2.35 | 241,465 | 1.37 | 6.32 | 20 |
| 45 | 30-Jan | 259.00 | 260.95 | 257.60 | 258.50 | 258.68 | -0.40 | 54,285.04 | 710,415 | 2.17 | 425,926 | 2.41 | 11.02 | 36 |
| 46 | 29-Jan | 260.30 | 261.55 | 257.20 | 259.55 | 259.08 | -0.56 | 54,505.54 | 1,355,124 | 4.14 | 839,237 | 4.75 | 21.74 | 71 |
| 47 | 28-Jan | 260.20 | 263.85 | 257.00 | 261.00 | 260.61 | 0.27 | 54,810.00 | 1,620,644 | 4.96 | 1,057,612 | 5.99 | 27.56 | 89 |
| 48 | 27-Jan | 260.00 | 264.65 | 256.90 | 260.30 | 260.37 | 1.54 | 54,663.04 | 1,549,493 | 4.74 | 740,703 | 4.19 | 19.29 | 63 |
| 49 | 23-Jan | 265.10 | 265.45 | 255.40 | 256.35 | 259.51 | -3.41 | 53,833.54 | 1,274,179 | 3.90 | 766,246 | 4.34 | 19.88 | 65 |
| 50 | 22-Jan | 270.00 | 271.60 | 264.55 | 265.40 | 267.36 | -0.64 | 55,734.04 | 825,754 | 2.53 | 365,874 | 2.07 | 9.78 | 31 |
| 51 | 21-Jan | 267.00 | 270.40 | 261.00 | 267.10 | 266.08 | -0.30 | 56,091.04 | 1,620,732 | 4.96 | 522,414 | 2.96 | 13.90 | 44 |
| 52 | 20-Jan | 272.70 | 275.05 | 266.55 | 267.90 | 270.59 | -1.78 | 56,259.04 | 2,153,670 | 6.59 | 1,001,571 | 5.67 | 27.10 | 85 |
| 53 | 19-Jan | 265.00 | 279.75 | 262.30 | 272.75 | 273.64 | 5.84 | 57,277.54 | 10,923,909 | 33.41 | 2,307,880 | 13.06 | 63.15 | 195 |
| 54 | 16-Jan | 263.95 | 264.40 | 257.00 | 257.70 | 259.22 | -2.11 | 54,117.04 | 2,344,376 | 7.17 | 1,426,567 | 8.07 | 36.98 | 121 |
| 55 | 14-Jan | 264.70 | 264.80 | 262.10 | 263.25 | 263.24 | -0.42 | 55,282.54 | 1,561,371 | 4.78 | 990,050 | 5.60 | 26.06 | 84 |
| 56 | 13-Jan | 269.00 | 271.70 | 262.90 | 264.35 | 266.47 | 0.06 | 55,513.54 | 1,151,218 | 3.52 | 541,373 | 3.06 | 14.43 | 46 |
| 57 | 12-Jan | 266.40 | 268.00 | 261.35 | 264.20 | 263.71 | -1.66 | 55,482.04 | 1,018,230 | 3.11 | 479,840 | 2.72 | 12.65 | 41 |
| 58 | 09-Jan | 271.90 | 272.30 | 265.35 | 268.65 | 268.65 | -1.50 | 56,416.54 | 1,781,846 | 5.45 | 1,187,550 | 6.72 | 31.90 | 100 |
| 59 | 08-Jan | 275.10 | 279.60 | 272.00 | 272.75 | 275.44 | -0.98 | 57,277.54 | 644,826 | 1.97 | 328,648 | 1.86 | 9.05 | 28 |
| 60 | 07-Jan | 275.95 | 277.30 | 273.30 | 275.45 | 275.53 | -0.90 | 57,844.54 | 829,110 | 2.54 | 562,391 | 3.18 | 15.50 | 48 |
| 61 | 06-Jan | 281.70 | 282.35 | 276.80 | 277.95 | 279.19 | -1.33 | 58,369.54 | 784,837 | 2.40 | 446,367 | 2.53 | 12.46 | 38 |
| 62 | 05-Jan | 286.75 | 287.20 | 281.05 | 281.70 | 282.96 | -1.28 | 59,157.04 | 530,098 | 1.62 | 301,034 | 1.70 | 8.52 | 25 |
| 63 | 02-Jan | 283.25 | 286.85 | 282.00 | 285.35 | 284.85 | 0.74 | 59,923.54 | 785,925 | 2.40 | 419,360 | 2.37 | 11.95 | 35 |
| 64 | 01-Jan | 285.00 | 285.95 | 283.00 | 283.25 | 283.98 | -0.54 | 59,482.54 | 326,964 | 1.00 | 176,692 | 1.00 | 5.02 | 15 |
| 65 | 31-Dec | 287.00 | 287.00 | 282.50 | 284.80 | 284.55 | -0.68 | 59,808.04 | 679,181 | 2.08 | 393,274 | 2.23 | 11.19 | 33 |
| 66 | 30-Dec | 282.50 | 287.80 | 280.65 | 286.75 | 285.08 | 1.08 | 60,217.54 | 785,895 | 2.40 | 377,110 | 2.13 | 10.75 | 32 |
| 67 | 29-Dec | 284.30 | 284.30 | 277.05 | 283.70 | 281.30 | -0.21 | 59,577.04 | 989,782 | 3.03 | 521,841 | 2.95 | 14.68 | 44 |
Similar Stocks: ADANIPORTS JSWINFRA ATL GPPL