| 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 / 4.75 / 2.69 / 5.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 3.09 | ||||
| High/Low Price | Quarter: 334.45 / 218.2 | Month: 327.8 / 241.15 | Week: 301.7 / 287.5 | Day: 289.8 / 282.9 | Float67: 1.38 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.84 |
| 2 | 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 | 0.86 |
| 3 | 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 | 1.71 |
| 4 | 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 | 1.24 |
| 5 | 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 | 32.41 |
| 6 | 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 | 0.37 |
| 7 | 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 | 0.44 |
| 8 | 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 | 0.29 |
| 9 | 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 | 0.41 |
| 10 | 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 | 0.84 |
| 11 | 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 | 0.87 |
| 12 | 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 | 0.88 |
| 13 | 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 | 0.68 |
| 14 | 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 | 1.38 |
| 15 | 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 | 1.45 |
| 16 | 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 | 0.75 |
| 17 | 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 | 0.34 |
| 18 | 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 | 0.68 |
| 19 | 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 | 1.19 |
| 20 | 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 | 0.82 |
| 21 | 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 | 1.19 |
| 22 | 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 | 0.74 |
| 23 | 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 | 1.10 |
| 24 | 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 | 0.28 |
| 25 | 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 | 0.71 |
| 26 | 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 | 1.21 |
| 27 | 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 | 0.36 |
| 28 | 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 | 0.85 |
| 29 | 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 | 0.63 |
| 30 | 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 | 0.89 |
| 31 | 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 | 0.70 |
| 32 | 03-Apr | 317.90 | 325.90 | 317.20 | 322.50 | 322.01 | 0.09 | 67,725.05 | 894,382 | 1.22 | 473,803 | 1.27 | 15.26 | 0.36 |
| 33 | 02-Apr | 317.90 | 323.90 | 314.20 | 322.20 | 320.94 | 1.82 | 67,662.05 | 1,494,340 | 2.04 | 669,653 | 1.79 | 21.49 | 0.51 |
| 34 | 01-Apr | 316.50 | 326.85 | 315.55 | 316.45 | 319.89 | -1.05 | 66,454.55 | 1,507,514 | 2.06 | 760,884 | 2.04 | 24.34 | 0.58 |
| 35 | 28-Mar | 322.90 | 325.55 | 316.40 | 319.80 | 320.09 | -0.96 | 67,158.05 | 1,610,890 | 2.20 | 798,638 | 2.14 | 25.56 | 0.60 |
| 36 | 27-Mar | 315.40 | 327.80 | 313.40 | 322.90 | 323.63 | 2.18 | 67,809.05 | 5,409,650 | 7.40 | 2,670,350 | 7.15 | 86.42 | 2.02 |
| 37 | 26-Mar | 311.10 | 318.00 | 308.70 | 316.00 | 314.74 | 3.12 | 66,360.00 | 3,083,044 | 4.22 | 1,464,563 | 3.92 | 46.10 | 1.11 |
| 38 | 25-Mar | 317.00 | 318.00 | 302.80 | 306.45 | 307.55 | -2.08 | 64,354.55 | 2,245,292 | 3.07 | 1,229,658 | 3.29 | 37.82 | 0.93 |
| 39 | 24-Mar | 313.00 | 319.45 | 310.40 | 312.95 | 316.27 | 0.05 | 65,719.55 | 3,441,800 | 4.71 | 2,374,771 | 6.36 | 75.11 | 1.79 |
| 40 | 21-Mar | 296.00 | 314.90 | 296.00 | 312.80 | 308.65 | 5.78 | 65,688.05 | 6,549,119 | 8.96 | 3,516,551 | 9.42 | 108.54 | 2.66 |
| 41 | 20-Mar | 290.40 | 297.00 | 286.60 | 295.70 | 292.88 | 2.92 | 62,097.05 | 2,837,624 | 3.88 | 1,472,713 | 3.94 | 43.13 | 1.11 |
| 42 | 19-Mar | 270.25 | 288.65 | 270.25 | 287.30 | 282.03 | 6.74 | 60,333.05 | 5,572,226 | 7.62 | 2,714,519 | 7.27 | 76.56 | 2.05 |
| 43 | 18-Mar | 267.00 | 271.00 | 265.50 | 269.15 | 268.57 | 1.66 | 56,521.54 | 1,793,917 | 2.45 | 1,113,267 | 2.98 | 29.90 | 0.84 |
| 44 | 17-Mar | 265.00 | 269.90 | 262.25 | 264.75 | 265.54 | 0.17 | 55,597.54 | 2,766,989 | 3.79 | 2,076,378 | 5.56 | 55.14 | 1.57 |
| 45 | 13-Mar | 264.55 | 269.00 | 260.45 | 264.30 | 265.87 | 0.69 | 55,503.04 | 1,876,469 | 2.57 | 1,102,882 | 2.95 | 29.32 | 0.83 |
| 46 | 12-Mar | 268.25 | 269.00 | 258.00 | 262.50 | 262.30 | -0.96 | 55,125.04 | 1,288,427 | 1.76 | 646,408 | 1.73 | 16.96 | 0.49 |
| 47 | 11-Mar | 259.55 | 269.85 | 257.90 | 265.05 | 265.26 | 0.74 | 55,660.54 | 1,758,981 | 2.41 | 865,725 | 2.32 | 22.96 | 0.65 |
| 48 | 10-Mar | 270.35 | 273.50 | 261.15 | 263.10 | 267.70 | -2.52 | 55,251.04 | 2,680,795 | 3.67 | 1,151,907 | 3.09 | 30.84 | 0.87 |
| 49 | 07-Mar | 268.70 | 275.00 | 266.05 | 269.90 | 271.56 | 0.50 | 56,679.04 | 2,268,198 | 3.10 | 822,422 | 2.20 | 22.33 | 0.62 |
| 50 | 06-Mar | 254.70 | 271.80 | 254.00 | 268.55 | 263.70 | 6.65 | 56,395.54 | 5,378,599 | 7.36 | 1,842,417 | 4.94 | 48.58 | 1.39 |
| 51 | 05-Mar | 247.00 | 254.50 | 246.00 | 251.80 | 251.57 | 2.96 | 52,878.04 | 1,797,226 | 2.46 | 924,431 | 2.48 | 23.26 | 0.70 |
| 52 | 04-Mar | 244.90 | 251.00 | 243.10 | 244.55 | 246.66 | -0.93 | 51,355.54 | 1,993,704 | 2.73 | 1,036,508 | 2.78 | 25.57 | 0.78 |
| 53 | 03-Mar | 255.25 | 257.90 | 241.15 | 246.85 | 248.33 | -3.10 | 51,838.54 | 2,069,897 | 2.83 | 971,662 | 2.60 | 24.13 | 0.73 |
| 54 | 28-Feb | 257.85 | 260.10 | 253.00 | 254.75 | 255.76 | -1.77 | 53,497.54 | 2,326,485 | 3.18 | 998,725 | 2.68 | 25.54 | 0.75 |
| 55 | 27-Feb | 256.40 | 260.80 | 251.00 | 259.35 | 255.47 | 1.23 | 54,463.54 | 2,230,141 | 3.05 | 1,004,297 | 2.69 | 25.66 | 0.76 |
| 56 | 25-Feb | 256.85 | 260.70 | 252.00 | 256.20 | 256.34 | 0.20 | 53,802.04 | 2,097,255 | 2.87 | 866,469 | 2.32 | 22.21 | 0.65 |
| 57 | 24-Feb | 252.45 | 261.50 | 248.70 | 255.70 | 257.53 | -1.39 | 53,697.04 | 4,596,508 | 6.29 | 1,291,869 | 3.46 | 33.27 | 0.98 |
| 58 | 21-Feb | 238.95 | 262.10 | 238.00 | 259.30 | 254.70 | 8.81 | 54,453.04 | 10,525,159 | 14.40 | 2,675,416 | 7.17 | 68.14 | 2.02 |
| 59 | 20-Feb | 223.80 | 240.75 | 222.00 | 238.30 | 234.78 | 5.75 | 50,043.04 | 2,664,002 | 3.64 | 960,250 | 2.57 | 22.54 | 0.73 |
| 60 | 19-Feb | 224.10 | 230.15 | 221.65 | 225.35 | 226.57 | 0.16 | 47,323.54 | 1,975,645 | 2.70 | 1,015,793 | 2.72 | 23.01 | 0.77 |
| 61 | 18-Feb | 225.45 | 228.05 | 218.20 | 225.00 | 222.81 | -0.20 | 47,250.00 | 2,505,321 | 3.43 | 1,254,894 | 3.36 | 27.96 | 0.95 |
| 62 | 17-Feb | 227.00 | 230.95 | 220.80 | 225.45 | 224.63 | -1.33 | 47,344.54 | 2,140,814 | 2.93 | 812,381 | 2.18 | 18.25 | 0.61 |
| 63 | 14-Feb | 242.00 | 242.15 | 224.15 | 228.50 | 228.46 | -5.01 | 47,985.04 | 3,154,236 | 4.31 | 1,333,414 | 3.57 | 30.46 | 1.01 |
| 64 | 13-Feb | 236.85 | 245.10 | 236.85 | 240.55 | 241.50 | 1.76 | 50,515.54 | 1,599,818 | 2.19 | 722,460 | 1.94 | 17.45 | 0.55 |
| 65 | 12-Feb | 242.20 | 243.10 | 231.35 | 236.40 | 236.46 | -3.04 | 49,644.04 | 3,339,203 | 4.57 | 1,718,341 | 4.60 | 40.63 | 1.30 |
| 66 | 11-Feb | 256.60 | 256.60 | 240.65 | 243.80 | 246.46 | -4.99 | 51,198.04 | 1,679,924 | 2.30 | 866,943 | 2.32 | 21.37 | 0.66 |
| 67 | 10-Feb | 258.60 | 261.10 | 255.60 | 256.60 | 257.34 | -0.85 | 53,886.04 | 994,202 | 1.36 | 612,423 | 1.64 | 15.76 | 0.46 |
Similar Stocks: ADANIPORTS JSWINFRA ATL GPPL