| 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: 1,281.6; Drift%: 0.65 |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 621.55 | Barrier: -; Drift%: - |
| Basic Industry: Transport Related Services | Total Equity: 16,759,422 | Low52 Date: 18-Mar-2025 | SHP: 28.98 / 0.54 / 0.39 / 70.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,470.0 / 621.55 | Month: 1,166.0 / 1,007.9 | Week: 1,355.7 / 1,200.0 | Day: 1,315.0 / 1,274.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,315.00 | 1,315.00 | 1,274.80 | 1,290.00 | 1,295.03 | -0.57 | 2,161.00 | 126,979 | 8.00 | 65,937 | 65,937.00 | 8.54 | 56 |
| 2 | 11-Nov | 1,345.00 | 1,345.00 | 1,290.00 | 1,297.40 | 1,309.12 | -3.27 | 2,174.37 | 135,618 | 8.54 | 71,055 | 71,055.00 | 9.30 | 61 |
| 3 | 10-Nov | 1,320.00 | 1,385.00 | 1,314.10 | 1,341.20 | 1,348.21 | 5.04 | 2,247.77 | 377,018 | 23.75 | 176,580 | 176,580.00 | 23.81 | 152 |
| 4 | 07-Nov | 1,235.00 | 1,289.00 | 1,234.80 | 1,276.90 | 1,260.45 | 1.83 | 2,140.01 | 113,468 | 7.15 | 57,426 | 57,426.00 | 7.24 | 49 |
| 5 | 06-Nov | 1,299.00 | 1,299.10 | 1,231.60 | 1,253.90 | 1,261.86 | -1.36 | 2,101.46 | 121,979 | 7.68 | 55,110 | 55,110.00 | 6.95 | 47 |
| 6 | 04-Nov | 1,315.00 | 1,315.00 | 1,262.20 | 1,271.20 | 1,284.98 | -2.11 | 2,130.46 | 106,217 | 6.69 | 50,554 | 50,554.00 | 6.50 | 44 |
| 7 | 03-Nov | 1,308.00 | 1,314.50 | 1,281.60 | 1,298.60 | 1,297.35 | -0.23 | 2,176.38 | 94,815 | 5.97 | 54,557 | 54,557.00 | 7.08 | 47 |
| 8 | 31-Oct | 1,330.00 | 1,355.70 | 1,280.00 | 1,301.60 | 1,328.67 | -2.68 | 2,181.41 | 92,790 | 5.85 | 44,033 | 44,033.00 | 5.85 | 38 |
| 9 | 30-Oct | 1,315.00 | 1,345.00 | 1,292.00 | 1,337.40 | 1,324.14 | 3.04 | 2,241.41 | 203,004 | 12.79 | 111,370 | 111,370.00 | 14.75 | 96 |
| 10 | 29-Oct | 1,247.90 | 1,305.90 | 1,232.40 | 1,298.00 | 1,269.10 | 4.00 | 2,175.00 | 189,412 | 11.93 | 98,995 | 98,995.00 | 12.56 | 85 |
| 11 | 28-Oct | 1,263.90 | 1,273.50 | 1,214.90 | 1,248.10 | 1,245.15 | 0.06 | 2,091.74 | 252,491 | 15.90 | 170,269 | 170,269.00 | 21.20 | 147 |
| 12 | 27-Oct | 1,210.80 | 1,254.80 | 1,200.00 | 1,247.40 | 1,231.93 | 3.27 | 2,090.57 | 195,009 | 12.28 | 104,715 | 104,715.00 | 12.90 | 90 |
| 13 | 24-Oct | 1,219.70 | 1,235.50 | 1,189.00 | 1,207.90 | 1,205.20 | -0.97 | 2,024.37 | 201,749 | 12.71 | 109,083 | 109,083.00 | 13.15 | 94 |
| 14 | 23-Oct | 1,340.00 | 1,344.90 | 1,209.70 | 1,219.70 | 1,242.54 | -8.42 | 2,044.15 | 354,266 | 22.32 | 190,403 | 190,403.00 | 23.66 | 164 |
| 15 | 21-Oct | 1,339.50 | 1,339.50 | 1,327.00 | 1,331.80 | 1,332.97 | 0.59 | 2,232.02 | 35,862 | 2.26 | 26,550 | 26,550.00 | 3.54 | 23 |
| 16 | 20-Oct | 1,310.90 | 1,371.60 | 1,277.10 | 1,324.00 | 1,317.90 | 1.43 | 2,218.00 | 226,907 | 14.29 | 79,784 | 79,784.00 | 10.51 | 69 |
| 17 | 17-Oct | 1,320.00 | 1,338.00 | 1,295.60 | 1,305.30 | 1,316.70 | -0.83 | 2,187.61 | 104,308 | 6.57 | 41,731 | 41,731.00 | 5.49 | 36 |
| 18 | 16-Oct | 1,336.00 | 1,367.90 | 1,301.00 | 1,316.20 | 1,319.63 | -2.14 | 2,205.88 | 213,054 | 13.42 | 108,833 | 108,833.00 | 14.36 | 94 |
| 19 | 15-Oct | 1,420.00 | 1,425.00 | 1,310.50 | 1,345.00 | 1,378.06 | -0.28 | 2,254.00 | 837,284 | 52.74 | 349,367 | 349,367.00 | 48.14 | 301 |
| 20 | 14-Oct | 1,249.70 | 1,348.80 | 1,241.00 | 1,348.80 | 1,315.28 | 10.00 | 2,260.51 | 828,706 | 52.20 | 351,157 | 351,157.00 | 46.19 | 302 |
| 21 | 13-Oct | 1,136.50 | 1,239.00 | 1,113.40 | 1,226.20 | 1,200.86 | 8.25 | 2,055.04 | 348,660 | 21.96 | 177,432 | 177,432.00 | 21.31 | 153 |
| 22 | 10-Oct | 1,137.80 | 1,141.90 | 1,120.00 | 1,132.80 | 1,130.46 | -0.44 | 1,898.51 | 56,047 | 3.53 | 30,956 | 30,956.00 | 3.50 | 27 |
| 23 | 09-Oct | 1,165.00 | 1,199.00 | 1,128.70 | 1,137.80 | 1,156.27 | -1.20 | 1,906.89 | 130,511 | 8.22 | 71,984 | 71,984.00 | 8.32 | 62 |
| 24 | 08-Oct | 1,135.00 | 1,165.00 | 1,111.00 | 1,151.60 | 1,140.72 | 2.53 | 1,930.02 | 145,002 | 9.13 | 78,556 | 78,556.00 | 8.96 | 68 |
| 25 | 07-Oct | 1,117.10 | 1,157.80 | 1,100.10 | 1,123.20 | 1,128.04 | 0.55 | 1,882.42 | 82,990 | 5.23 | 41,897 | 41,897.00 | 4.73 | 36 |
| 26 | 06-Oct | 1,134.00 | 1,143.70 | 1,100.00 | 1,117.10 | 1,118.66 | -0.77 | 1,872.20 | 110,161 | 6.94 | 61,601 | 61,601.00 | 6.89 | 53 |
| 27 | 03-Oct | 1,085.00 | 1,125.80 | 1,075.20 | 1,125.80 | 1,116.68 | 5.00 | 1,886.78 | 130,977 | 8.25 | 84,052 | 84,052.00 | 9.39 | 72 |
| 28 | 01-Oct | 1,035.00 | 1,072.20 | 1,012.20 | 1,072.20 | 1,045.73 | 4.99 | 1,796.95 | 68,220 | 4.30 | 43,422 | 43,422.00 | 4.54 | 37 |
| 29 | 30-Sep | 1,045.10 | 1,066.30 | 1,007.90 | 1,021.20 | 1,031.53 | -2.27 | 1,711.47 | 132,516 | 8.35 | 82,856 | 82,856.00 | 8.55 | 71 |
| 30 | 29-Sep | 1,100.00 | 1,138.50 | 1,032.70 | 1,044.90 | 1,086.10 | -3.63 | 1,751.19 | 253,273 | 15.95 | 144,624 | 144,624.00 | 15.71 | 124 |
| 31 | 26-Sep | 1,088.00 | 1,108.00 | 1,068.20 | 1,084.30 | 1,082.08 | -1.45 | 1,817.22 | 70,393 | 4.43 | 45,429 | 45,429.00 | 4.92 | 39 |
| 32 | 25-Sep | 1,116.90 | 1,116.90 | 1,094.10 | 1,100.30 | 1,103.46 | -0.78 | 1,844.04 | 57,915 | 3.65 | 36,670 | 36,670.00 | 4.05 | 32 |
| 33 | 24-Sep | 1,115.00 | 1,125.00 | 1,089.20 | 1,109.00 | 1,105.99 | 0.27 | 1,858.00 | 60,008 | 3.78 | 39,109 | 39,109.00 | 4.33 | 34 |
| 34 | 23-Sep | 1,082.00 | 1,125.00 | 1,082.00 | 1,106.00 | 1,108.99 | 0.89 | 1,853.00 | 65,736 | 4.14 | 40,903 | 40,903.00 | 4.54 | 35 |
| 35 | 22-Sep | 1,100.00 | 1,124.80 | 1,090.00 | 1,096.20 | 1,105.10 | -1.39 | 1,837.17 | 71,092 | 4.48 | 46,165 | 46,165.00 | 5.10 | 40 |
| 36 | 19-Sep | 1,111.90 | 1,120.40 | 1,099.00 | 1,111.70 | 1,108.84 | -0.02 | 1,863.14 | 83,911 | 5.29 | 51,355 | 51,355.00 | 5.69 | 44 |
| 37 | 18-Sep | 1,079.60 | 1,132.50 | 1,056.10 | 1,111.90 | 1,109.20 | 3.09 | 1,863.48 | 221,582 | 13.96 | 94,444 | 94,444.00 | 10.48 | 81 |
| 38 | 17-Sep | 1,094.00 | 1,100.00 | 1,069.10 | 1,078.60 | 1,085.16 | -0.15 | 1,807.67 | 54,312 | 3.42 | 29,178 | 29,178.00 | 3.17 | 25 |
| 39 | 16-Sep | 1,115.00 | 1,125.00 | 1,066.00 | 1,080.20 | 1,089.65 | -2.81 | 1,810.35 | 84,319 | 5.31 | 55,529 | 55,529.00 | 6.05 | 48 |
| 40 | 15-Sep | 1,140.00 | 1,145.00 | 1,105.60 | 1,111.40 | 1,117.79 | -0.98 | 1,862.64 | 70,285 | 4.43 | 46,622 | 46,622.00 | 5.21 | 40 |
| 41 | 12-Sep | 1,102.10 | 1,128.90 | 1,089.60 | 1,122.40 | 1,113.87 | 1.84 | 1,881.08 | 61,239 | 3.86 | 42,378 | 42,378.00 | 4.72 | 36 |
| 42 | 11-Sep | 1,118.30 | 1,129.90 | 1,091.10 | 1,102.10 | 1,113.99 | -1.45 | 1,847.06 | 51,559 | 3.25 | 36,306 | 36,306.00 | 4.04 | 31 |
| 43 | 10-Sep | 1,110.00 | 1,135.00 | 1,101.10 | 1,118.30 | 1,120.72 | 0.75 | 1,874.21 | 69,788 | 4.40 | 49,170 | 49,170.00 | 5.51 | 42 |
| 44 | 09-Sep | 1,104.30 | 1,131.00 | 1,080.00 | 1,110.00 | 1,107.24 | -0.24 | 1,860.00 | 68,664 | 4.33 | 47,296 | 47,296.00 | 5.24 | 41 |
| 45 | 08-Sep | 1,088.90 | 1,137.60 | 1,088.90 | 1,112.70 | 1,127.03 | 2.69 | 1,864.82 | 56,293 | 3.55 | 0 | 0.00 | 0.00 | 48 |
| 46 | 05-Sep | 1,095.00 | 1,114.80 | 1,072.00 | 1,083.50 | 1,081.55 | -1.26 | 1,815.88 | 31,784 | 2.00 | 0 | 0.00 | 0.00 | 27 |
| 47 | 04-Sep | 1,166.00 | 1,166.00 | 1,080.00 | 1,097.30 | 1,114.08 | -2.50 | 1,839.01 | 41,008 | 2.58 | 0 | 0.00 | 0.00 | 35 |
| 48 | 03-Sep | 1,130.00 | 1,130.00 | 1,080.00 | 1,125.40 | 1,121.16 | 4.36 | 1,886.11 | 104,111 | 6.56 | 0 | 0.00 | 0.00 | 90 |
| 49 | 02-Sep | 1,039.50 | 1,078.40 | 1,030.00 | 1,078.40 | 1,058.13 | 4.99 | 1,807.34 | 23,465 | 1.48 | 0 | 0.00 | 0.00 | 20 |
| 50 | 01-Sep | 1,040.90 | 1,044.40 | 1,012.10 | 1,027.10 | 1,031.23 | -0.60 | 1,721.36 | 72,278 | 4.55 | 0 | 0.00 | 0.00 | 62 |
| 51 | 29-Aug | 981.00 | 1,040.00 | 980.00 | 1,033.30 | 1,014.10 | 3.90 | 1,731.75 | 68,090 | 4.29 | 0 | 0.00 | 0.00 | 59 |
| 52 | 28-Aug | 1,000.00 | 1,050.00 | 975.00 | 994.50 | 1,010.51 | -0.83 | 1,666.72 | 49,256 | 3.10 | 0 | 0.00 | 0.00 | 42 |
| 53 | 26-Aug | 1,043.60 | 1,043.60 | 996.80 | 1,002.80 | 1,013.84 | -4.42 | 1,680.63 | 50,055 | 3.15 | 0 | 0.00 | 0.00 | 43 |
| 54 | 25-Aug | 1,073.90 | 1,079.00 | 1,020.70 | 1,049.20 | 1,051.39 | -1.68 | 1,758.40 | 71,415 | 4.50 | 0 | 0.00 | 0.00 | 61 |
| 55 | 22-Aug | 1,059.00 | 1,093.00 | 1,051.00 | 1,067.10 | 1,074.41 | 0.67 | 1,788.40 | 51,369 | 3.24 | 0 | 0.00 | 0.00 | 44 |
| 56 | 21-Aug | 1,057.90 | 1,075.50 | 1,046.30 | 1,060.00 | 1,062.53 | 0.04 | 1,776.00 | 30,026 | 1.89 | 0 | 0.00 | 0.00 | 26 |
| 57 | 20-Aug | 1,078.00 | 1,090.00 | 1,053.00 | 1,059.60 | 1,069.94 | -4.04 | 1,775.83 | 58,102 | 3.66 | 0 | 0.00 | 0.00 | 50 |
| 58 | 19-Aug | 999.20 | 1,104.20 | 999.20 | 1,104.20 | 1,067.29 | 4.99 | 1,850.58 | 244,021 | 15.37 | 0 | 0.00 | 0.00 | 210 |
| 59 | 18-Aug | 1,051.70 | 1,051.70 | 1,051.70 | 1,051.70 | 1,051.70 | -5.00 | 1,762.59 | 15,874 | 1.00 | 0 | 0.00 | 0.00 | 14 |
| 60 | 14-Aug | 1,184.40 | 1,197.00 | 1,107.00 | 1,107.00 | 1,142.27 | -4.99 | 1,855.00 | 64,206 | 4.04 | 0 | 0.00 | 0.00 | 55 |
| 61 | 13-Aug | 1,134.90 | 1,178.00 | 1,100.00 | 1,165.20 | 1,144.34 | 2.05 | 1,952.81 | 104,652 | 6.59 | 0 | 0.00 | 0.00 | 90 |
| 62 | 12-Aug | 1,176.30 | 1,190.00 | 1,120.00 | 1,141.80 | 1,167.34 | 0.17 | 1,913.59 | 100,689 | 6.34 | 0 | 0.00 | 0.00 | 87 |
| 63 | 11-Aug | 1,135.00 | 1,139.90 | 1,117.00 | 1,139.90 | 1,133.20 | 4.99 | 1,910.41 | 80,873 | 5.09 | 0 | 0.00 | 0.00 | 69 |
| 64 | 08-Aug | 1,039.90 | 1,085.70 | 1,025.00 | 1,085.70 | 1,067.77 | 5.00 | 1,819.57 | 28,076 | 1.77 | 0 | 0.00 | 0.00 | 24 |
| 65 | 07-Aug | 1,055.50 | 1,059.90 | 1,017.00 | 1,034.00 | 1,036.69 | -2.59 | 1,732.00 | 20,412 | 1.29 | 0 | 0.00 | 0.00 | 17 |
| 66 | 06-Aug | 1,052.50 | 1,075.00 | 1,010.00 | 1,061.50 | 1,035.13 | 0.86 | 1,779.01 | 33,959 | 2.14 | 0 | 0.00 | 0.00 | 29 |
| 67 | 05-Aug | 1,044.50 | 1,074.00 | 1,044.50 | 1,052.50 | 1,061.25 | -1.41 | 1,763.93 | 29,352 | 1.85 | 0 | 0.00 | 0.00 | 25 |