| Macro-sector: Services | Band: 5 | High52 Price: 1,425.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 16-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 682.95 | Barrier: -; Drift%: - |
| Basic Industry: Transport Related Services | Total Equity: 16,802,422 | Low52 Date: 07-May-2025 | SHP: 28.9 / 0.07 / 0.07 / 70.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,470.0 / 621.55 | Month: 1,323.4 / 941.4 | Week: 1,125.0 / 1,073.7 | Day: 1,091.95 / 979.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 985.00 | 1,091.95 | 979.10 | 1,051.05 | 1,048.00 | 7.35 | 1,766.02 | 563,963 | 13.72 | 127,336 | 6.19 | 13.00 | 107 |
| 2 | 06-Apr | 979.90 | 985.00 | 951.70 | 979.10 | 971.89 | 2.15 | 1,645.13 | 117,449 | 2.86 | 42,523 | 2.07 | 4.13 | 36 |
| 3 | 02-Apr | 931.00 | 966.05 | 904.00 | 958.45 | 933.38 | 0.27 | 1,610.43 | 130,442 | 3.17 | 51,464 | 2.50 | 4.80 | 43 |
| 4 | 01-Apr | 895.00 | 975.00 | 887.55 | 955.85 | 948.92 | 11.53 | 1,606.06 | 236,711 | 5.76 | 80,628 | 3.92 | 7.65 | 68 |
| 5 | 30-Mar | 900.00 | 909.80 | 850.00 | 857.00 | 875.77 | -5.62 | 1,439.00 | 200,777 | 4.88 | 101,469 | 4.93 | 8.89 | 85 |
| 6 | 27-Mar | 925.40 | 932.80 | 888.10 | 908.00 | 908.65 | -3.22 | 1,525.00 | 381,152 | 9.27 | 233,241 | 11.34 | 21.19 | 196 |
| 7 | 25-Mar | 940.00 | 964.90 | 932.50 | 938.20 | 949.61 | 1.16 | 1,576.40 | 192,361 | 4.68 | 109,871 | 5.34 | 10.43 | 92 |
| 8 | 24-Mar | 935.00 | 947.20 | 913.00 | 927.40 | 931.43 | 2.48 | 1,558.26 | 140,942 | 3.43 | 72,432 | 3.52 | 6.75 | 61 |
| 9 | 23-Mar | 951.00 | 953.30 | 900.00 | 905.00 | 919.43 | -5.93 | 1,520.00 | 165,744 | 4.03 | 82,460 | 4.01 | 7.58 | 69 |
| 10 | 20-Mar | 957.20 | 994.00 | 952.60 | 962.00 | 975.26 | 0.50 | 1,616.00 | 99,414 | 2.42 | 47,409 | 2.30 | 4.62 | 40 |
| 11 | 19-Mar | 950.40 | 985.60 | 939.10 | 957.20 | 958.90 | -1.10 | 1,608.33 | 107,326 | 2.61 | 60,265 | 2.93 | 5.78 | 51 |
| 12 | 18-Mar | 940.70 | 979.40 | 940.00 | 967.80 | 963.23 | 3.30 | 1,626.14 | 102,109 | 2.48 | 59,447 | 2.89 | 5.73 | 50 |
| 13 | 17-Mar | 932.70 | 958.00 | 932.70 | 936.90 | 943.80 | -0.18 | 1,574.22 | 109,771 | 2.67 | 62,332 | 3.03 | 5.88 | 52 |
| 14 | 16-Mar | 975.00 | 981.90 | 922.90 | 938.60 | 943.08 | -4.44 | 1,577.08 | 252,052 | 6.13 | 119,150 | 5.79 | 11.24 | 100 |
| 15 | 13-Mar | 1,000.00 | 1,004.40 | 977.90 | 982.20 | 986.61 | -1.14 | 1,650.33 | 114,664 | 2.79 | 58,958 | 2.87 | 5.82 | 50 |
| 16 | 12-Mar | 1,004.70 | 1,019.90 | 975.80 | 993.50 | 998.46 | -0.32 | 1,669.32 | 100,505 | 2.44 | 38,855 | 1.89 | 3.88 | 33 |
| 17 | 11-Mar | 1,039.00 | 1,039.00 | 991.10 | 996.70 | 1,013.65 | -2.31 | 1,674.70 | 99,923 | 2.43 | 51,538 | 2.50 | 5.22 | 43 |
| 18 | 10-Mar | 1,010.00 | 1,031.00 | 1,001.20 | 1,020.30 | 1,010.73 | 2.86 | 1,714.35 | 188,510 | 4.58 | 126,698 | 6.16 | 12.81 | 107 |
| 19 | 09-Mar | 1,022.10 | 1,024.00 | 951.20 | 991.90 | 983.80 | -4.35 | 1,666.63 | 183,243 | 4.46 | 87,332 | 4.24 | 8.59 | 73 |
| 20 | 06-Mar | 1,032.00 | 1,065.00 | 1,020.40 | 1,037.00 | 1,047.26 | 0.86 | 1,742.00 | 108,700 | 2.64 | 51,448 | 2.50 | 5.39 | 43 |
| 21 | 05-Mar | 1,040.00 | 1,051.10 | 1,014.20 | 1,028.20 | 1,028.59 | 0.61 | 1,727.63 | 90,445 | 2.20 | 49,313 | 2.40 | 5.07 | 41 |
| 22 | 04-Mar | 1,018.30 | 1,043.90 | 1,016.50 | 1,022.00 | 1,028.95 | -2.61 | 1,717.00 | 115,519 | 2.81 | 57,264 | 2.78 | 5.89 | 48 |
| 23 | 02-Mar | 1,026.00 | 1,074.00 | 1,026.00 | 1,049.40 | 1,051.75 | -2.65 | 1,763.25 | 191,371 | 4.65 | 96,146 | 4.67 | 10.11 | 81 |
| 24 | 27-Feb | 1,088.30 | 1,088.80 | 1,076.60 | 1,078.00 | 1,079.88 | -0.36 | 1,811.00 | 41,118 | 1.00 | 20,574 | 1.00 | 2.22 | 17 |
| 25 | 26-Feb | 1,080.20 | 1,101.40 | 1,073.70 | 1,081.90 | 1,082.97 | -0.13 | 1,817.85 | 53,847 | 1.31 | 20,913 | 1.02 | 2.26 | 18 |
| 26 | 25-Feb | 1,108.80 | 1,114.50 | 1,075.70 | 1,083.30 | 1,092.81 | -1.81 | 1,820.21 | 58,807 | 1.43 | 26,544 | 1.29 | 2.90 | 22 |
| 27 | 24-Feb | 1,107.60 | 1,107.70 | 1,079.00 | 1,103.30 | 1,092.23 | 0.40 | 1,853.81 | 64,296 | 1.56 | 27,729 | 1.35 | 3.03 | 23 |
| 28 | 23-Feb | 1,122.80 | 1,125.00 | 1,078.70 | 1,098.90 | 1,097.18 | -0.66 | 1,846.42 | 81,642 | 1.99 | 34,603 | 1.68 | 3.80 | 29 |
| 29 | 20-Feb | 1,099.80 | 1,128.40 | 1,072.70 | 1,106.20 | 1,102.59 | 0.58 | 1,858.68 | 99,760 | 2.43 | 36,461 | 1.77 | 4.02 | 31 |
| 30 | 19-Feb | 1,140.00 | 1,153.00 | 1,093.00 | 1,099.80 | 1,115.47 | -3.32 | 1,847.93 | 151,485 | 3.68 | 65,692 | 3.19 | 7.33 | 55 |
| 31 | 18-Feb | 1,164.30 | 1,167.40 | 1,133.00 | 1,137.60 | 1,147.93 | -1.52 | 1,911.44 | 85,034 | 2.07 | 37,970 | 1.85 | 4.36 | 32 |
| 32 | 17-Feb | 1,152.00 | 1,176.20 | 1,152.00 | 1,155.10 | 1,161.50 | -0.55 | 1,940.85 | 55,259 | 1.34 | 25,206 | 1.23 | 2.93 | 21 |
| 33 | 16-Feb | 1,174.50 | 1,181.50 | 1,146.30 | 1,161.50 | 1,161.19 | -0.51 | 1,951.60 | 109,221 | 2.66 | 35,940 | 1.75 | 4.17 | 30 |
| 34 | 13-Feb | 1,195.90 | 1,199.90 | 1,151.40 | 1,167.50 | 1,169.36 | -1.77 | 1,961.68 | 130,906 | 3.18 | 46,978 | 2.28 | 5.49 | 40 |
| 35 | 12-Feb | 1,285.00 | 1,295.00 | 1,175.00 | 1,188.50 | 1,229.65 | -3.82 | 1,996.97 | 795,096 | 19.34 | 185,923 | 9.04 | 22.86 | 156 |
| 36 | 11-Feb | 1,220.00 | 1,248.50 | 1,199.90 | 1,235.70 | 1,232.09 | 3.27 | 2,076.28 | 184,581 | 4.49 | 75,833 | 3.69 | 9.34 | 64 |
| 37 | 10-Feb | 1,191.60 | 1,220.00 | 1,191.60 | 1,196.60 | 1,201.33 | 1.15 | 2,010.58 | 131,654 | 3.20 | 74,122 | 3.60 | 8.90 | 62 |
| 38 | 09-Feb | 1,216.00 | 1,224.90 | 1,176.00 | 1,183.00 | 1,200.32 | -0.94 | 1,987.00 | 166,650 | 4.05 | 70,321 | 3.42 | 8.44 | 59 |
| 39 | 06-Feb | 1,189.20 | 1,209.80 | 1,172.50 | 1,194.20 | 1,189.46 | 0.45 | 2,006.55 | 107,996 | 2.63 | 37,283 | 1.81 | 4.43 | 32 |
| 40 | 05-Feb | 1,192.80 | 1,214.00 | 1,161.50 | 1,188.90 | 1,189.15 | -0.12 | 1,997.64 | 176,779 | 4.30 | 99,910 | 4.86 | 11.88 | 85 |
| 41 | 04-Feb | 1,200.00 | 1,245.10 | 1,185.10 | 1,190.30 | 1,209.64 | -1.24 | 1,999.99 | 173,723 | 4.22 | 78,869 | 3.83 | 9.54 | 67 |
| 42 | 03-Feb | 1,279.00 | 1,280.00 | 1,201.00 | 1,205.30 | 1,216.69 | 1.25 | 2,025.20 | 111,175 | 2.70 | 47,072 | 2.29 | 5.73 | 40 |
| 43 | 02-Feb | 1,216.30 | 1,226.90 | 1,163.60 | 1,190.40 | 1,191.08 | -1.23 | 2,000.16 | 128,711 | 3.13 | 55,179 | 2.68 | 6.57 | 47 |
| 44 | 01-Feb | 1,271.00 | 1,300.00 | 1,152.00 | 1,205.20 | 1,252.78 | -4.18 | 2,025.03 | 272,900 | 6.64 | 79,112 | 3.85 | 9.91 | 67 |
| 45 | 30-Jan | 1,217.00 | 1,272.40 | 1,189.90 | 1,257.80 | 1,241.27 | 2.82 | 2,113.41 | 178,515 | 4.34 | 60,165 | 2.92 | 7.47 | 51 |
| 46 | 29-Jan | 1,255.00 | 1,261.70 | 1,208.30 | 1,223.30 | 1,225.24 | -2.21 | 2,055.44 | 118,897 | 2.89 | 44,476 | 2.16 | 5.45 | 38 |
| 47 | 28-Jan | 1,222.60 | 1,265.00 | 1,215.00 | 1,250.90 | 1,245.56 | 1.90 | 2,101.81 | 251,342 | 6.11 | 68,528 | 3.33 | 8.54 | 58 |
| 48 | 27-Jan | 1,179.60 | 1,250.00 | 1,122.20 | 1,227.60 | 1,184.50 | 7.71 | 2,062.67 | 297,739 | 7.24 | 76,275 | 3.71 | 9.03 | 65 |
| 49 | 23-Jan | 1,212.00 | 1,215.60 | 1,112.00 | 1,139.70 | 1,167.40 | -6.05 | 1,914.97 | 200,608 | 4.88 | 85,512 | 4.16 | 9.98 | 73 |
| 50 | 22-Jan | 1,207.50 | 1,235.00 | 1,177.00 | 1,213.10 | 1,208.71 | 2.71 | 2,038.30 | 198,479 | 4.83 | 58,322 | 2.83 | 7.05 | 50 |
| 51 | 21-Jan | 1,206.90 | 1,252.60 | 1,170.00 | 1,181.10 | 1,210.89 | -2.19 | 1,984.53 | 431,863 | 10.50 | 103,813 | 5.05 | 12.57 | 88 |
| 52 | 20-Jan | 1,275.50 | 1,296.20 | 1,192.30 | 1,207.50 | 1,253.68 | -4.36 | 2,028.89 | 502,295 | 12.22 | 157,427 | 7.65 | 19.74 | 134 |
| 53 | 19-Jan | 1,350.00 | 1,350.00 | 1,252.20 | 1,262.50 | 1,302.56 | -6.49 | 2,121.31 | 344,642 | 8.38 | 150,811 | 7.33 | 19.64 | 128 |
| 54 | 16-Jan | 1,390.00 | 1,425.00 | 1,300.00 | 1,350.10 | 1,361.28 | 7.43 | 2,268.49 | 3,058,228 | 74.38 | 613,403 | 29.81 | 83.50 | 523 |
| 55 | 14-Jan | 1,110.00 | 1,289.90 | 1,080.10 | 1,256.70 | 1,212.73 | 13.13 | 2,111.56 | 734,233 | 17.86 | 222,280 | 10.80 | 26.96 | 189 |
| 56 | 13-Jan | 1,114.70 | 1,131.20 | 1,093.20 | 1,110.80 | 1,111.12 | 1.73 | 1,866.41 | 263,993 | 6.42 | 105,741 | 5.14 | 11.75 | 90 |
| 57 | 12-Jan | 1,027.30 | 1,110.30 | 1,011.00 | 1,091.90 | 1,072.21 | -9.20 | 1,834.66 | 1,310,826 | 31.88 | 332,858 | 16.18 | 35.69 | 284 |
| 58 | 09-Jan | 1,231.30 | 1,257.00 | 1,195.20 | 1,202.50 | 1,222.87 | -3.31 | 2,020.49 | 107,435 | 2.61 | 44,196 | 2.15 | 5.40 | 38 |
| 59 | 08-Jan | 1,291.50 | 1,309.70 | 1,230.00 | 1,243.70 | 1,257.58 | -4.18 | 2,089.72 | 233,328 | 5.67 | 118,458 | 5.76 | 14.90 | 101 |
| 60 | 07-Jan | 1,319.80 | 1,330.00 | 1,290.00 | 1,298.00 | 1,312.14 | -1.66 | 2,180.00 | 107,836 | 2.62 | 46,190 | 2.24 | 6.06 | 39 |
| 61 | 06-Jan | 1,340.00 | 1,359.00 | 1,298.50 | 1,319.90 | 1,332.15 | -0.89 | 2,217.75 | 175,981 | 4.28 | 61,298 | 2.98 | 8.17 | 52 |
| 62 | 05-Jan | 1,264.00 | 1,370.00 | 1,263.90 | 1,331.80 | 1,329.93 | 6.48 | 2,237.75 | 574,952 | 13.98 | 220,667 | 10.73 | 29.35 | 188 |
| 63 | 02-Jan | 1,216.00 | 1,268.10 | 1,216.00 | 1,250.80 | 1,243.71 | 3.39 | 2,101.65 | 153,033 | 3.72 | 57,882 | 2.81 | 7.20 | 49 |
| 64 | 01-Jan | 1,227.70 | 1,232.40 | 1,201.00 | 1,209.80 | 1,210.69 | -0.78 | 2,032.76 | 64,291 | 1.56 | 27,726 | 1.35 | 3.36 | 24 |
| 65 | 31-Dec | 1,258.40 | 1,284.00 | 1,200.10 | 1,219.30 | 1,245.62 | -2.21 | 2,048.72 | 219,505 | 5.34 | 93,355 | 4.54 | 11.63 | 80 |
| 66 | 30-Dec | 1,238.10 | 1,259.00 | 1,219.30 | 1,246.90 | 1,241.56 | -0.21 | 2,095.09 | 104,320 | 2.54 | 40,037 | 1.95 | 4.97 | 34 |
| 67 | 29-Dec | 1,254.00 | 1,284.90 | 1,240.00 | 1,249.50 | 1,261.69 | 0.68 | 2,099.46 | 167,589 | 4.08 | 59,054 | 2.87 | 7.45 | 50 |