| Macro-sector: Services | Band: 5 | High52 Price: 1,580.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10 | Low52 Price: 335.0 | Barrier: -; Drift%: - |
| Basic Industry: Transport Related Services | Total Equity: 16,759,422 | Low52 Date: 12-Jun-2024 | SHP: 29.09 / 0.07 / 1.1 / 69.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,470.0 / 621.55 | Month: 914.4 / 621.55 | Week: 904.9 / 765.0 | Day: 919.65 / 880.9 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 894.90 | 919.65 | 880.90 | 905.05 | 899.24 | 1.13 | 1,516.81 | 107,020 | 1.90 | 42,477 | 1.81 | 3.82 | 0.36 |
| 2 | 20-May | 901.80 | 932.00 | 878.55 | 894.90 | 899.22 | 0.30 | 1,499.80 | 137,644 | 2.44 | 48,729 | 2.07 | 4.38 | 0.42 |
| 3 | 19-May | 897.00 | 941.95 | 870.05 | 892.20 | 906.49 | 0.50 | 1,495.28 | 258,768 | 4.58 | 122,022 | 5.19 | 11.06 | 1.04 |
| 4 | 16-May | 857.75 | 904.90 | 850.25 | 887.75 | 882.30 | 4.84 | 1,487.82 | 222,250 | 3.94 | 90,122 | 3.83 | 7.95 | 0.77 |
| 5 | 15-May | 802.25 | 855.00 | 798.00 | 846.75 | 834.03 | 5.83 | 1,419.10 | 162,687 | 2.88 | 71,823 | 3.05 | 5.99 | 0.62 |
| 6 | 14-May | 795.00 | 824.70 | 792.00 | 800.10 | 804.42 | 1.07 | 1,340.92 | 138,802 | 2.46 | 88,246 | 3.75 | 7.10 | 0.76 |
| 7 | 13-May | 800.00 | 823.00 | 783.50 | 791.60 | 801.70 | 0.22 | 1,326.68 | 60,432 | 1.07 | 28,216 | 1.20 | 2.26 | 0.24 |
| 8 | 12-May | 792.70 | 809.45 | 765.00 | 789.90 | 785.46 | 6.93 | 1,323.83 | 87,303 | 1.55 | 41,243 | 1.75 | 3.24 | 0.35 |
| 9 | 09-May | 700.00 | 740.90 | 694.15 | 738.70 | 715.22 | 2.55 | 1,238.02 | 90,900 | 1.61 | 46,700 | 1.99 | 3.34 | 0.40 |
| 10 | 08-May | 730.00 | 747.00 | 715.10 | 720.30 | 731.45 | -0.41 | 1,207.18 | 64,954 | 1.15 | 33,522 | 1.43 | 2.45 | 0.29 |
| 11 | 07-May | 698.05 | 734.90 | 682.95 | 723.25 | 710.65 | 1.72 | 1,212.13 | 72,485 | 1.28 | 28,902 | 1.23 | 2.05 | 0.25 |
| 12 | 06-May | 747.90 | 753.70 | 705.00 | 711.05 | 723.52 | -4.05 | 1,191.68 | 64,704 | 1.15 | 35,175 | 1.50 | 2.54 | 0.30 |
| 13 | 05-May | 765.95 | 765.95 | 735.00 | 741.10 | 743.57 | -0.65 | 1,242.04 | 64,049 | 1.13 | 31,411 | 1.34 | 2.34 | 0.27 |
| 14 | 02-May | 731.00 | 784.90 | 717.50 | 745.95 | 751.25 | 2.03 | 1,250.17 | 132,974 | 2.36 | 42,465 | 1.81 | 3.19 | 0.36 |
| 15 | 30-Apr | 753.00 | 760.00 | 725.00 | 731.10 | 742.05 | -3.21 | 1,225.28 | 115,280 | 2.04 | 53,975 | 2.29 | 4.01 | 0.46 |
| 16 | 29-Apr | 780.00 | 788.70 | 751.00 | 755.35 | 768.42 | -3.19 | 1,265.92 | 72,888 | 1.29 | 36,482 | 1.55 | 2.80 | 0.31 |
| 17 | 28-Apr | 775.00 | 808.15 | 775.00 | 780.25 | 790.26 | -0.69 | 1,307.65 | 69,928 | 1.24 | 26,242 | 1.12 | 2.07 | 0.22 |
| 18 | 25-Apr | 844.00 | 844.45 | 772.30 | 785.70 | 793.11 | -6.32 | 1,316.79 | 173,487 | 3.07 | 82,405 | 3.50 | 6.54 | 0.71 |
| 19 | 24-Apr | 849.00 | 860.00 | 834.25 | 838.70 | 846.16 | -1.38 | 1,405.61 | 62,326 | 1.10 | 26,667 | 1.13 | 2.26 | 0.23 |
| 20 | 23-Apr | 872.30 | 880.00 | 843.40 | 850.40 | 855.25 | -2.02 | 1,425.22 | 84,548 | 1.50 | 45,071 | 1.92 | 3.85 | 0.39 |
| 21 | 22-Apr | 867.00 | 889.70 | 861.00 | 867.90 | 875.15 | -0.07 | 1,454.55 | 86,485 | 1.53 | 41,035 | 1.74 | 3.59 | 0.35 |
| 22 | 21-Apr | 880.00 | 893.70 | 851.55 | 868.55 | 871.38 | -1.62 | 1,455.64 | 127,258 | 2.25 | 58,182 | 2.47 | 5.07 | 0.50 |
| 23 | 17-Apr | 889.00 | 925.00 | 860.10 | 882.85 | 886.92 | -0.13 | 1,479.61 | 117,241 | 2.08 | 36,028 | 1.53 | 3.20 | 0.31 |
| 24 | 16-Apr | 909.00 | 932.10 | 866.85 | 884.00 | 894.75 | -2.77 | 1,481.00 | 212,543 | 3.76 | 82,202 | 3.49 | 7.36 | 0.70 |
| 25 | 15-Apr | 850.00 | 911.65 | 850.00 | 909.15 | 905.14 | 9.69 | 1,523.68 | 441,498 | 7.82 | 189,910 | 8.07 | 17.19 | 1.64 |
| 26 | 11-Apr | 814.00 | 845.60 | 813.95 | 828.80 | 830.13 | 6.32 | 1,389.02 | 116,663 | 2.07 | 73,504 | 3.12 | 6.10 | 0.64 |
| 27 | 09-Apr | 782.00 | 791.00 | 757.95 | 779.55 | 770.01 | -0.20 | 1,306.48 | 56,456 | 1.00 | 23,521 | 1.00 | 1.81 | 0.20 |
| 28 | 08-Apr | 766.00 | 807.60 | 751.80 | 781.10 | 778.55 | 6.39 | 1,309.08 | 154,104 | 2.73 | 60,528 | 2.57 | 4.71 | 0.52 |
| 29 | 07-Apr | 734.20 | 767.40 | 734.20 | 734.20 | 740.84 | -10.00 | 1,230.48 | 265,642 | 4.71 | 126,696 | 5.39 | 9.39 | 1.10 |
| 30 | 04-Apr | 860.00 | 871.45 | 815.75 | 815.75 | 827.87 | -5.00 | 1,367.15 | 166,356 | 2.95 | 89,526 | 3.81 | 7.41 | 0.77 |
| 31 | 03-Apr | 848.00 | 902.50 | 840.25 | 858.65 | 888.33 | -0.10 | 1,439.05 | 465,244 | 8.24 | 187,699 | 7.98 | 16.67 | 1.62 |
| 32 | 02-Apr | 859.55 | 859.55 | 835.55 | 859.55 | 855.71 | 5.00 | 1,440.56 | 152,104 | 2.69 | 75,653 | 3.22 | 6.47 | 0.65 |
| 33 | 01-Apr | 761.00 | 818.65 | 761.00 | 818.65 | 808.73 | 5.00 | 1,372.01 | 60,267 | 1.07 | 43,967 | 1.87 | 3.56 | 0.38 |
| 34 | 28-Mar | 816.00 | 835.00 | 770.00 | 779.70 | 805.13 | -2.85 | 1,306.73 | 108,402 | 1.92 | 60,437 | 2.57 | 4.87 | 0.52 |
| 35 | 27-Mar | 799.90 | 839.90 | 786.00 | 802.55 | 814.79 | -0.85 | 1,345.03 | 235,246 | 4.17 | 187,647 | 7.98 | 15.29 | 1.62 |
| 36 | 26-Mar | 860.05 | 869.75 | 808.00 | 809.40 | 818.27 | -4.83 | 1,356.51 | 221,846 | 3.93 | 138,328 | 5.88 | 11.32 | 1.20 |
| 37 | 25-Mar | 822.95 | 850.50 | 821.10 | 850.50 | 846.90 | 5.00 | 1,425.39 | 233,810 | 4.14 | 144,414 | 6.14 | 12.23 | 1.25 |
| 38 | 24-Mar | 803.00 | 810.00 | 775.00 | 810.00 | 794.59 | 5.00 | 1,357.00 | 102,429 | 1.81 | 0 | 0.00 | 0.00 | 0.89 |
| 39 | 21-Mar | 785.00 | 790.00 | 735.75 | 771.45 | 771.52 | 2.00 | 1,292.91 | 126,266 | 2.24 | 0 | 0.00 | 0.00 | 1.09 |
| 40 | 20-Mar | 754.00 | 756.30 | 741.10 | 756.30 | 755.46 | 5.00 | 1,267.52 | 107,450 | 1.90 | 0 | 0.00 | 0.00 | 0.93 |
| 41 | 19-Mar | 705.70 | 720.30 | 691.40 | 720.30 | 715.02 | 5.00 | 1,207.18 | 90,036 | 1.59 | 0 | 0.00 | 0.00 | 0.78 |
| 42 | 18-Mar | 632.25 | 686.00 | 621.55 | 686.00 | 650.72 | 5.00 | 1,149.00 | 226,472 | 4.01 | 0 | 0.00 | 0.00 | 1.96 |
| 43 | 17-Mar | 667.20 | 696.75 | 652.50 | 653.35 | 660.97 | -4.87 | 1,094.98 | 138,242 | 2.45 | 0 | 0.00 | 0.00 | 1.20 |
| 44 | 13-Mar | 720.00 | 738.00 | 681.40 | 686.80 | 697.28 | -3.51 | 1,151.04 | 127,994 | 2.27 | 0 | 0.00 | 0.00 | 1.11 |
| 45 | 12-Mar | 747.00 | 763.40 | 700.60 | 711.75 | 724.75 | -3.47 | 1,192.85 | 100,723 | 1.78 | 0 | 0.00 | 0.00 | 0.87 |
| 46 | 11-Mar | 740.00 | 750.00 | 733.70 | 737.35 | 737.36 | -4.53 | 1,235.76 | 93,192 | 1.65 | 0 | 0.00 | 0.00 | 0.81 |
| 47 | 10-Mar | 798.90 | 808.30 | 770.15 | 772.30 | 786.46 | -4.73 | 1,294.33 | 171,178 | 3.03 | 0 | 0.00 | 0.00 | 1.48 |
| 48 | 07-Mar | 784.00 | 819.95 | 760.00 | 810.65 | 813.46 | 3.80 | 1,358.60 | 115,140 | 2.04 | 0 | 0.00 | 0.00 | 1.00 |
| 49 | 06-Mar | 808.70 | 813.00 | 766.75 | 780.95 | 786.26 | -1.94 | 1,308.83 | 100,146 | 1.77 | 0 | 0.00 | 0.00 | 0.87 |
| 50 | 05-Mar | 814.85 | 844.00 | 781.75 | 796.40 | 816.13 | -2.29 | 1,334.72 | 103,287 | 1.83 | 0 | 0.00 | 0.00 | 0.89 |
| 51 | 04-Mar | 814.05 | 878.00 | 811.05 | 815.10 | 828.79 | -4.52 | 1,366.06 | 90,552 | 1.60 | 0 | 0.00 | 0.00 | 0.78 |
| 52 | 03-Mar | 889.00 | 914.40 | 837.50 | 853.70 | 856.50 | -3.16 | 1,430.75 | 55,547 | 0.98 | 0 | 0.00 | 0.00 | 0.48 |
| 53 | 28-Feb | 889.70 | 889.80 | 829.00 | 881.55 | 860.97 | 4.02 | 1,477.43 | 79,283 | 1.40 | 0 | 0.00 | 0.00 | 0.69 |
| 54 | 27-Feb | 829.00 | 856.70 | 825.00 | 847.45 | 851.87 | 3.86 | 1,420.28 | 64,448 | 1.14 | 0 | 0.00 | 0.00 | 0.56 |
| 55 | 25-Feb | 800.00 | 834.60 | 785.75 | 815.95 | 812.33 | -0.74 | 1,367.49 | 49,135 | 0.87 | 0 | 0.00 | 0.00 | 0.43 |
| 56 | 24-Feb | 826.00 | 860.00 | 821.40 | 822.05 | 832.78 | -4.92 | 1,377.71 | 69,897 | 1.24 | 0 | 0.00 | 0.00 | 0.60 |
| 57 | 21-Feb | 899.95 | 918.00 | 851.60 | 864.60 | 879.32 | -3.55 | 1,449.02 | 49,287 | 0.87 | 0 | 0.00 | 0.00 | 0.43 |
| 58 | 20-Feb | 851.60 | 916.00 | 842.60 | 896.40 | 887.93 | 1.62 | 1,502.31 | 50,399 | 0.89 | 0 | 0.00 | 0.00 | 0.44 |
| 59 | 19-Feb | 837.90 | 919.70 | 837.90 | 882.10 | 866.99 | 0.01 | 1,478.35 | 122,168 | 2.16 | 0 | 0.00 | 0.00 | 1.06 |
| 60 | 18-Feb | 895.20 | 918.00 | 882.00 | 882.00 | 888.27 | -5.00 | 1,478.00 | 71,930 | 1.27 | 0 | 0.00 | 0.00 | 0.62 |
| 61 | 17-Feb | 928.40 | 949.80 | 928.40 | 928.40 | 930.15 | -5.00 | 1,555.94 | 42,731 | 0.76 | 0 | 0.00 | 0.00 | 0.37 |
| 62 | 14-Feb | 977.25 | 994.80 | 977.25 | 977.25 | 977.75 | -5.00 | 1,637.81 | 75,960 | 1.35 | 0 | 0.00 | 0.00 | 0.66 |
| 63 | 13-Feb | 1,077.00 | 1,135.95 | 1,028.65 | 1,028.65 | 1,074.81 | -5.00 | 1,723.96 | 126,696 | 2.24 | 0 | 0.00 | 0.00 | 1.10 |
| 64 | 12-Feb | 987.60 | 1,091.50 | 987.60 | 1,082.75 | 1,025.23 | 4.16 | 1,814.63 | 122,045 | 2.16 | 0 | 0.00 | 0.00 | 1.06 |
| 65 | 11-Feb | 1,039.55 | 1,086.95 | 1,039.55 | 1,039.55 | 1,040.12 | -5.00 | 1,742.23 | 61,944 | 1.10 | 0 | 0.00 | 0.00 | 0.54 |
| 66 | 10-Feb | 1,179.00 | 1,179.00 | 1,094.25 | 1,094.25 | 1,109.03 | -5.00 | 1,833.90 | 40,498 | 0.72 | 0 | 0.00 | 0.00 | 0.35 |
| 67 | 07-Feb | 1,145.00 | 1,186.00 | 1,133.05 | 1,151.85 | 1,158.64 | 0.90 | 1,930.43 | 34,128 | 0.60 | 0 | 0.00 | 0.00 | 0.30 |