| 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: 294.41 | Low52 Price: 218.2 | Barrier: 292.8; Drift%: -2.86 |
| Basic Industry: Port & Port services | Total Equity: 2,100,001,567 | Low52 Date: 18-Feb-2025 | SHP: 83.62 / 7.3 / 2.54 / 5.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 63 | ||||
| High/Low Price | Quarter: 334.45 / 218.2 | Month: 349.0 / 296.5 | Week: 298.7 / 289.0 | Day: 286.35 / 281.05 | Sis67: 67 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 284.40 | 286.35 | 281.05 | 284.65 | 283.75 | 0.44 | 59,776.54 | 1,016,132 | 2.78 | 598,436 | 2.74 | 16.98 | 51 |
| 2 | 11-Nov | 279.75 | 284.00 | 277.50 | 283.40 | 280.73 | 1.65 | 59,514.04 | 752,544 | 2.06 | 340,386 | 1.56 | 9.56 | 27 |
| 3 | 10-Nov | 280.55 | 286.00 | 277.50 | 278.80 | 280.46 | -0.50 | 58,548.04 | 1,310,110 | 3.58 | 754,204 | 3.45 | 21.15 | 60 |
| 4 | 07-Nov | 282.75 | 285.40 | 279.30 | 280.20 | 281.48 | -1.30 | 58,842.04 | 1,609,684 | 4.40 | 1,011,944 | 4.63 | 28.48 | 81 |
| 5 | 06-Nov | 289.65 | 289.85 | 281.90 | 283.90 | 284.41 | -2.00 | 59,619.04 | 1,068,603 | 2.92 | 635,690 | 2.91 | 18.08 | 51 |
| 6 | 04-Nov | 289.95 | 292.50 | 288.50 | 289.70 | 290.43 | -0.09 | 60,837.05 | 706,330 | 1.93 | 361,033 | 1.65 | 10.49 | 29 |
| 7 | 03-Nov | 290.10 | 292.80 | 287.15 | 289.95 | 289.45 | 0.03 | 60,889.55 | 1,426,615 | 3.90 | 834,505 | 3.82 | 24.15 | 66 |
| 8 | 31-Oct | 295.00 | 295.20 | 289.00 | 289.85 | 291.73 | -1.88 | 60,868.55 | 1,438,268 | 3.94 | 990,453 | 4.53 | 28.89 | 79 |
| 9 | 30-Oct | 296.85 | 297.45 | 294.70 | 295.40 | 295.62 | -0.27 | 62,034.05 | 575,686 | 1.58 | 374,452 | 1.71 | 11.07 | 30 |
| 10 | 29-Oct | 295.35 | 298.70 | 294.65 | 296.20 | 296.28 | 0.42 | 62,202.05 | 1,211,905 | 3.32 | 676,702 | 3.10 | 20.05 | 54 |
| 11 | 28-Oct | 297.00 | 297.80 | 294.50 | 294.95 | 295.15 | -0.35 | 61,939.55 | 1,153,877 | 3.16 | 939,813 | 4.30 | 27.74 | 75 |
| 12 | 27-Oct | 295.60 | 298.50 | 294.05 | 296.00 | 295.57 | 0.80 | 62,160.00 | 1,270,699 | 3.48 | 811,512 | 3.71 | 23.99 | 65 |
| 13 | 24-Oct | 299.75 | 301.10 | 291.70 | 293.65 | 295.21 | -2.04 | 61,666.55 | 1,494,061 | 4.09 | 960,420 | 4.39 | 28.35 | 76 |
| 14 | 23-Oct | 298.10 | 302.20 | 296.65 | 299.75 | 299.05 | 0.57 | 62,947.55 | 2,511,026 | 6.87 | 1,743,105 | 7.97 | 52.13 | 139 |
| 15 | 21-Oct | 296.20 | 299.00 | 295.85 | 298.05 | 297.81 | 1.36 | 62,590.55 | 365,442 | 1.00 | 296,654 | 1.36 | 8.83 | 24 |
| 16 | 20-Oct | 297.00 | 298.30 | 292.55 | 294.05 | 295.38 | -1.06 | 61,750.55 | 2,160,589 | 5.91 | 1,529,778 | 7.00 | 45.19 | 122 |
| 17 | 17-Oct | 305.00 | 305.00 | 295.10 | 297.20 | 297.72 | -3.80 | 62,412.05 | 4,124,969 | 11.29 | 2,410,740 | 11.03 | 71.77 | 192 |
| 18 | 16-Oct | 310.30 | 312.80 | 307.80 | 308.95 | 309.93 | -0.11 | 64,879.55 | 1,014,881 | 2.78 | 527,334 | 2.41 | 16.34 | 42 |
| 19 | 15-Oct | 310.80 | 316.00 | 307.55 | 309.30 | 310.72 | 0.15 | 64,953.05 | 1,648,013 | 4.51 | 912,059 | 4.17 | 28.34 | 73 |
| 20 | 14-Oct | 306.35 | 309.80 | 304.00 | 308.85 | 306.66 | 1.06 | 64,858.55 | 900,674 | 2.46 | 475,529 | 2.18 | 14.58 | 38 |
| 21 | 13-Oct | 306.95 | 307.00 | 303.75 | 305.60 | 305.05 | -0.46 | 64,176.05 | 630,449 | 1.73 | 347,683 | 1.59 | 10.61 | 28 |
| 22 | 10-Oct | 307.05 | 311.50 | 306.00 | 307.00 | 308.22 | -0.02 | 64,470.00 | 1,069,346 | 2.93 | 586,934 | 2.69 | 18.09 | 47 |
| 23 | 09-Oct | 307.15 | 308.30 | 305.60 | 307.05 | 306.84 | -0.03 | 64,480.55 | 471,872 | 1.29 | 234,183 | 1.07 | 7.19 | 19 |
| 24 | 08-Oct | 307.95 | 310.00 | 306.00 | 307.15 | 307.41 | -0.13 | 64,501.55 | 750,548 | 2.05 | 354,684 | 1.62 | 10.90 | 28 |
| 25 | 07-Oct | 309.35 | 309.85 | 306.10 | 307.55 | 307.63 | -0.44 | 64,585.55 | 837,984 | 2.29 | 449,648 | 2.06 | 13.83 | 36 |
| 26 | 06-Oct | 315.00 | 315.00 | 307.05 | 308.90 | 309.19 | -2.17 | 64,869.05 | 1,503,077 | 4.11 | 844,014 | 3.86 | 26.10 | 67 |
| 27 | 03-Oct | 315.95 | 318.00 | 314.35 | 315.75 | 316.01 | -0.39 | 66,307.55 | 763,031 | 2.09 | 450,076 | 2.06 | 14.22 | 36 |
| 28 | 01-Oct | 316.00 | 317.80 | 312.60 | 317.00 | 314.73 | 0.56 | 66,570.00 | 848,354 | 2.32 | 404,978 | 1.85 | 12.75 | 32 |
| 29 | 30-Sep | 321.20 | 321.60 | 311.60 | 315.25 | 315.35 | -2.32 | 66,202.55 | 1,337,614 | 3.66 | 706,868 | 3.23 | 22.29 | 56 |
| 30 | 29-Sep | 323.90 | 326.45 | 317.55 | 322.75 | 322.10 | 0.03 | 67,777.55 | 1,054,182 | 2.88 | 485,524 | 2.22 | 15.64 | 39 |
| 31 | 26-Sep | 335.00 | 337.30 | 321.25 | 322.65 | 327.83 | -4.61 | 67,756.55 | 1,739,109 | 4.76 | 856,810 | 3.92 | 28.09 | 68 |
| 32 | 25-Sep | 341.95 | 341.95 | 334.05 | 338.25 | 337.71 | -1.31 | 71,032.55 | 1,658,961 | 4.54 | 802,244 | 3.67 | 27.09 | 64 |
| 33 | 24-Sep | 343.00 | 349.00 | 342.00 | 342.75 | 345.11 | 0.20 | 71,977.55 | 2,654,083 | 7.26 | 1,533,901 | 7.02 | 52.94 | 122 |
| 34 | 23-Sep | 341.00 | 343.50 | 338.65 | 342.05 | 341.50 | 1.00 | 71,830.55 | 3,155,566 | 8.63 | 1,703,515 | 7.79 | 58.18 | 136 |
| 35 | 22-Sep | 335.80 | 339.50 | 332.05 | 338.65 | 337.21 | 0.85 | 71,116.55 | 2,130,716 | 5.83 | 1,099,572 | 5.03 | 37.08 | 88 |
| 36 | 19-Sep | 328.90 | 339.90 | 328.35 | 335.80 | 334.85 | 2.47 | 70,518.05 | 10,488,577 | 28.70 | 6,860,224 | 31.39 | 229.71 | 546 |
| 37 | 18-Sep | 330.30 | 332.00 | 320.95 | 327.70 | 326.86 | -0.32 | 68,817.05 | 3,386,778 | 9.27 | 1,802,257 | 8.25 | 58.91 | 144 |
| 38 | 17-Sep | 328.00 | 332.60 | 325.80 | 328.75 | 329.42 | 0.78 | 69,037.55 | 3,935,446 | 10.77 | 2,070,664 | 9.47 | 68.21 | 165 |
| 39 | 16-Sep | 315.00 | 327.40 | 314.90 | 326.20 | 322.56 | 3.59 | 68,502.05 | 4,316,494 | 11.81 | 2,635,298 | 12.06 | 85.00 | 210 |
| 40 | 15-Sep | 314.50 | 317.50 | 313.75 | 314.90 | 315.45 | -0.11 | 66,129.05 | 742,835 | 2.03 | 440,148 | 2.01 | 13.88 | 35 |
| 41 | 12-Sep | 317.00 | 317.85 | 313.30 | 315.25 | 315.59 | 0.40 | 66,202.55 | 750,572 | 2.05 | 445,191 | 2.04 | 14.05 | 35 |
| 42 | 11-Sep | 315.85 | 319.90 | 312.20 | 314.00 | 316.06 | 0.05 | 65,940.00 | 1,178,191 | 3.22 | 651,585 | 2.98 | 20.59 | 52 |
| 43 | 10-Sep | 315.00 | 318.50 | 312.50 | 313.85 | 315.39 | 0.26 | 65,908.55 | 2,142,640 | 5.86 | 1,462,766 | 6.69 | 46.13 | 116 |
| 44 | 09-Sep | 301.45 | 313.90 | 301.45 | 313.05 | 311.11 | 3.92 | 65,740.55 | 3,220,403 | 8.81 | 1,666,397 | 7.62 | 51.84 | 133 |
| 45 | 08-Sep | 300.60 | 305.00 | 299.40 | 301.25 | 302.33 | 0.38 | 63,262.55 | 581,764 | 1.59 | 268,721 | 1.23 | 8.12 | 21 |
| 46 | 05-Sep | 303.25 | 304.25 | 298.60 | 300.10 | 300.84 | -1.04 | 63,021.05 | 473,827 | 1.30 | 239,151 | 1.09 | 7.19 | 19 |
| 47 | 04-Sep | 308.85 | 308.85 | 302.40 | 303.25 | 305.06 | -1.08 | 63,682.55 | 963,450 | 2.64 | 654,597 | 2.99 | 19.97 | 52 |
| 48 | 03-Sep | 302.70 | 309.85 | 302.15 | 306.55 | 306.29 | 1.27 | 64,375.55 | 768,339 | 2.10 | 397,735 | 1.82 | 12.18 | 32 |
| 49 | 02-Sep | 300.55 | 305.55 | 300.45 | 302.70 | 303.70 | 1.42 | 63,567.05 | 774,829 | 2.12 | 351,700 | 1.61 | 10.68 | 28 |
| 50 | 01-Sep | 300.00 | 300.00 | 296.50 | 298.45 | 298.17 | 0.83 | 62,674.55 | 424,408 | 1.16 | 250,381 | 1.15 | 7.47 | 20 |
| 51 | 29-Aug | 300.10 | 301.60 | 295.40 | 296.00 | 297.55 | -1.37 | 62,160.00 | 692,378 | 1.89 | 409,417 | 1.87 | 12.18 | 33 |
| 52 | 28-Aug | 296.45 | 302.00 | 294.15 | 300.10 | 298.45 | 1.18 | 63,021.05 | 1,278,749 | 3.50 | 840,506 | 3.85 | 25.08 | 67 |
| 53 | 26-Aug | 302.30 | 303.40 | 295.55 | 296.60 | 298.07 | -2.19 | 62,286.05 | 1,181,592 | 3.23 | 700,106 | 3.20 | 20.87 | 56 |
| 54 | 25-Aug | 307.20 | 308.20 | 302.70 | 303.25 | 304.10 | -0.64 | 63,682.55 | 661,310 | 1.81 | 335,753 | 1.54 | 10.21 | 27 |
| 55 | 22-Aug | 308.90 | 310.40 | 304.50 | 305.20 | 307.10 | -1.15 | 64,092.05 | 505,452 | 1.38 | 288,142 | 1.32 | 8.85 | 23 |
| 56 | 21-Aug | 309.00 | 312.50 | 308.25 | 308.75 | 310.40 | 0.15 | 64,837.55 | 795,253 | 2.18 | 447,175 | 2.05 | 13.88 | 36 |
| 57 | 20-Aug | 312.75 | 314.20 | 307.25 | 308.30 | 309.57 | -1.39 | 64,743.05 | 665,012 | 1.82 | 465,567 | 2.13 | 14.41 | 37 |
| 58 | 19-Aug | 311.90 | 314.50 | 311.25 | 312.65 | 312.94 | 1.15 | 65,656.55 | 1,202,456 | 3.29 | 555,894 | 2.54 | 17.40 | 44 |
| 59 | 18-Aug | 307.85 | 311.05 | 304.95 | 309.10 | 309.61 | 2.06 | 64,911.05 | 1,287,372 | 3.52 | 839,144 | 3.84 | 25.98 | 67 |
| 60 | 14-Aug | 300.20 | 304.00 | 299.00 | 302.85 | 301.21 | 1.02 | 63,598.55 | 490,537 | 1.34 | 263,526 | 1.21 | 7.94 | 21 |
| 61 | 13-Aug | 299.90 | 301.90 | 297.20 | 299.80 | 299.62 | 0.77 | 62,958.05 | 457,556 | 1.25 | 218,574 | 1.00 | 6.55 | 17 |
| 62 | 12-Aug | 297.00 | 302.95 | 295.10 | 297.50 | 297.56 | 0.20 | 62,475.05 | 814,121 | 2.23 | 407,022 | 1.86 | 12.11 | 32 |
| 63 | 11-Aug | 297.10 | 299.85 | 296.05 | 296.90 | 297.54 | -0.10 | 62,349.05 | 596,550 | 1.63 | 301,333 | 1.38 | 8.97 | 25 |
| 64 | 08-Aug | 302.70 | 302.70 | 296.50 | 297.20 | 298.43 | -1.78 | 62,412.05 | 578,010 | 1.58 | 319,780 | 1.46 | 9.54 | 27 |
| 65 | 07-Aug | 298.00 | 303.75 | 296.05 | 302.60 | 300.32 | 0.73 | 63,546.05 | 953,958 | 2.61 | 375,876 | 1.72 | 11.29 | 32 |
| 66 | 06-Aug | 304.95 | 305.90 | 298.55 | 300.40 | 301.60 | -1.49 | 63,084.05 | 986,980 | 2.70 | 612,845 | 2.80 | 18.48 | 51 |
| 67 | 05-Aug | 307.45 | 307.95 | 304.15 | 304.95 | 305.23 | -0.11 | 64,039.55 | 657,728 | 1.80 | 316,703 | 1.45 | 9.67 | 27 |
Similar Stocks: ADANIPORTS JSWINFRA ATL GPPL