| 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; VWAP21: | Low52 Price: 621.55 | Barrier: 1,050.0; Drift%: -5.58 |
| Basic Industry: Transport Related Services | Total Equity: 16,759,422 | Low52 Date: 18-Mar-2025 | SHP: 28.98 / 0.52 / 1.11 / 69.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,470.0 / 621.55 | Month: 1,220.0 / 995.1 | Week: 1,197.0 / 1,100.0 | Day: 1,050.0 / 975.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 04-Aug | 1,091.70 | 1,094.00 | 1,062.10 | 1,067.60 | 1,077.97 | -3.64 | 1,789.24 | 52,034 | 3.28 | 0 | 0.00 | 0.00 | 45 |
| 18 | 01-Aug | 1,147.80 | 1,147.80 | 1,098.00 | 1,107.90 | 1,137.21 | 1.34 | 1,856.78 | 125,168 | 7.88 | 0 | 0.00 | 0.00 | 107 |
| 19 | 31-Jul | 1,035.90 | 1,093.20 | 1,020.00 | 1,093.20 | 1,081.32 | 4.99 | 1,832.14 | 34,367 | 2.16 | 0 | 0.00 | 0.00 | 29 |
| 20 | 30-Jul | 1,032.50 | 1,070.00 | 1,021.00 | 1,041.20 | 1,054.60 | 0.84 | 1,744.99 | 47,743 | 3.01 | 0 | 0.00 | 0.00 | 41 |
| 21 | 29-Jul | 1,030.00 | 1,046.00 | 1,010.20 | 1,032.50 | 1,034.03 | 1.00 | 1,730.41 | 25,172 | 1.59 | 0 | 0.00 | 0.00 | 22 |
| 22 | 28-Jul | 1,029.50 | 1,080.00 | 1,010.00 | 1,022.30 | 1,047.55 | -0.72 | 1,713.32 | 50,501 | 3.18 | 0 | 0.00 | 0.00 | 43 |
| 23 | 25-Jul | 1,034.70 | 1,050.00 | 995.10 | 1,029.70 | 1,021.66 | -0.55 | 1,725.72 | 48,140 | 3.03 | 0 | 0.00 | 0.00 | 41 |
| 24 | 24-Jul | 1,049.60 | 1,055.80 | 1,030.00 | 1,035.40 | 1,044.20 | -1.09 | 1,735.27 | 40,722 | 2.57 | 0 | 0.00 | 0.00 | 35 |
| 25 | 23-Jul | 1,097.50 | 1,097.50 | 1,032.60 | 1,046.80 | 1,053.23 | -3.49 | 1,754.38 | 79,973 | 5.04 | 0 | 0.00 | 0.00 | 68 |
| 26 | 22-Jul | 1,096.00 | 1,119.00 | 1,081.10 | 1,084.70 | 1,091.71 | -2.24 | 1,817.89 | 35,511 | 2.24 | 0 | 0.00 | 0.00 | 30 |
| 27 | 21-Jul | 1,139.40 | 1,139.40 | 1,095.00 | 1,109.50 | 1,112.73 | -1.76 | 1,859.46 | 45,305 | 2.85 | 0 | 0.00 | 0.00 | 39 |
| 28 | 18-Jul | 1,144.00 | 1,144.00 | 1,111.80 | 1,129.40 | 1,126.16 | -0.29 | 1,892.81 | 19,065 | 1.20 | 0 | 0.00 | 0.00 | 16 |
| 29 | 17-Jul | 1,149.00 | 1,165.00 | 1,128.00 | 1,132.70 | 1,140.50 | -1.48 | 1,898.34 | 22,078 | 1.39 | 0 | 0.00 | 0.00 | 19 |
| 30 | 16-Jul | 1,177.00 | 1,190.00 | 1,128.50 | 1,149.70 | 1,161.01 | -1.74 | 1,926.83 | 70,037 | 4.41 | 0 | 0.00 | 0.00 | 60 |
| 31 | 15-Jul | 1,162.40 | 1,183.00 | 1,147.00 | 1,170.00 | 1,167.93 | 2.67 | 1,960.00 | 53,287 | 3.36 | 0 | 0.00 | 0.00 | 46 |
| 32 | 14-Jul | 1,170.00 | 1,170.00 | 1,130.00 | 1,139.60 | 1,145.97 | -1.37 | 1,909.90 | 26,218 | 1.65 | 0 | 0.00 | 0.00 | 22 |
| 33 | 11-Jul | 1,155.00 | 1,179.00 | 1,150.00 | 1,155.40 | 1,161.44 | -1.31 | 1,936.38 | 26,607 | 1.68 | 0 | 0.00 | 0.00 | 23 |
| 34 | 10-Jul | 1,200.00 | 1,206.90 | 1,160.00 | 1,170.70 | 1,180.23 | -1.64 | 1,962.03 | 29,090 | 1.83 | 0 | 0.00 | 0.00 | 25 |
| 35 | 09-Jul | 1,207.80 | 1,208.00 | 1,175.00 | 1,190.20 | 1,195.58 | -0.43 | 1,994.71 | 29,210 | 1.84 | 0 | 0.00 | 0.00 | 25 |
| 36 | 08-Jul | 1,158.90 | 1,215.50 | 1,151.20 | 1,195.30 | 1,192.79 | 2.72 | 2,003.25 | 39,219 | 2.47 | 0 | 0.00 | 0.00 | 34 |
| 37 | 07-Jul | 1,155.00 | 1,170.00 | 1,125.00 | 1,163.60 | 1,151.39 | -0.61 | 1,950.13 | 44,100 | 2.78 | 0 | 0.00 | 0.00 | 38 |
| 38 | 04-Jul | 1,176.10 | 1,204.00 | 1,139.90 | 1,170.80 | 1,166.33 | -2.42 | 1,962.19 | 45,028 | 2.84 | 0 | 0.00 | 0.00 | 39 |
| 39 | 03-Jul | 1,180.00 | 1,210.00 | 1,180.00 | 1,199.80 | 1,197.59 | 0.54 | 2,010.80 | 28,564 | 1.80 | 0 | 0.00 | 0.00 | 24 |
| 40 | 02-Jul | 1,208.00 | 1,220.00 | 1,160.00 | 1,193.40 | 1,191.52 | -0.36 | 2,000.07 | 30,207 | 1.90 | 0 | 0.00 | 0.00 | 26 |
| 41 | 01-Jul | 1,200.00 | 1,215.00 | 1,184.60 | 1,197.70 | 1,200.19 | 0.90 | 2,007.28 | 52,267 | 3.29 | 0 | 0.00 | 0.00 | 45 |
| 42 | 30-Jun | 1,225.00 | 1,235.00 | 1,175.00 | 1,187.00 | 1,193.67 | -1.99 | 1,989.00 | 46,263 | 2.91 | 0 | 0.00 | 0.00 | 40 |
| 43 | 27-Jun | 1,212.00 | 1,235.00 | 1,190.00 | 1,211.10 | 1,216.05 | -0.04 | 2,029.73 | 23,241 | 1.46 | 0 | 0.00 | 0.00 | 20 |
| 44 | 26-Jun | 1,250.00 | 1,260.00 | 1,188.90 | 1,211.60 | 1,226.64 | -2.74 | 2,030.57 | 49,078 | 3.09 | 0 | 0.00 | 0.00 | 42 |
| 45 | 25-Jun | 1,237.80 | 1,293.00 | 1,219.00 | 1,245.70 | 1,255.67 | 0.44 | 2,087.72 | 55,478 | 3.49 | 0 | 0.00 | 0.00 | 48 |
| 46 | 24-Jun | 1,219.40 | 1,240.20 | 1,201.00 | 1,240.20 | 1,236.46 | 4.99 | 2,078.50 | 50,839 | 3.20 | 0 | 0.00 | 0.00 | 44 |
| 47 | 23-Jun | 1,170.50 | 1,195.00 | 1,150.00 | 1,181.20 | 1,175.15 | -1.42 | 1,979.62 | 44,505 | 2.80 | 0 | 0.00 | 0.00 | 38 |
| 48 | 20-Jun | 1,120.00 | 1,202.90 | 1,117.70 | 1,198.20 | 1,180.95 | 4.58 | 2,008.11 | 72,155 | 4.55 | 0 | 0.00 | 0.00 | 62 |
| 49 | 19-Jun | 1,228.80 | 1,234.00 | 1,145.70 | 1,145.70 | 1,172.07 | -5.00 | 1,920.13 | 55,086 | 3.47 | 0 | 0.00 | 0.00 | 47 |
| 50 | 18-Jun | 1,227.00 | 1,240.00 | 1,186.00 | 1,206.00 | 1,206.08 | -2.21 | 2,021.00 | 59,899 | 3.77 | 0 | 0.00 | 0.00 | 51 |
| 51 | 17-Jun | 1,295.00 | 1,299.90 | 1,231.20 | 1,233.20 | 1,252.44 | -4.85 | 2,066.77 | 93,727 | 5.90 | 0 | 0.00 | 0.00 | 80 |
| 52 | 16-Jun | 1,350.00 | 1,360.00 | 1,288.30 | 1,296.00 | 1,322.69 | -0.41 | 2,172.00 | 318,378 | 20.06 | 145,994 | 145,994.00 | 19.31 | 125 |
| 53 | 13-Jun | 1,196.00 | 1,301.30 | 1,186.80 | 1,301.30 | 1,265.99 | 4.99 | 2,180.90 | 549,136 | 34.59 | 196,018 | 196,018.00 | 24.82 | 168 |
| 54 | 12-Jun | 1,273.50 | 1,318.80 | 1,209.90 | 1,239.40 | 1,267.49 | -2.68 | 2,077.16 | 226,319 | 14.26 | 102,344 | 102,344.00 | 12.97 | 88 |
| 55 | 11-Jun | 1,304.90 | 1,320.80 | 1,261.20 | 1,273.50 | 1,288.56 | -1.84 | 2,134.31 | 117,804 | 7.42 | 66,905 | 66,905.00 | 8.62 | 57 |
| 56 | 10-Jun | 1,357.50 | 1,357.50 | 1,260.00 | 1,297.40 | 1,322.22 | 0.35 | 2,174.37 | 401,426 | 25.29 | 173,876 | 173,876.00 | 22.99 | 149 |
| 57 | 09-Jun | 1,287.50 | 1,292.90 | 1,276.70 | 1,292.90 | 1,290.46 | 4.99 | 2,166.83 | 78,163 | 4.92 | 66,244 | 66,244.00 | 8.55 | 57 |
| 58 | 06-Jun | 1,250.00 | 1,268.30 | 1,165.50 | 1,231.40 | 1,233.21 | 0.60 | 2,063.76 | 326,401 | 20.56 | 159,620 | 159,620.00 | 19.68 | 137 |
| 59 | 05-Jun | 1,174.00 | 1,224.10 | 1,151.10 | 1,224.10 | 1,209.23 | 4.99 | 2,051.52 | 446,224 | 28.11 | 197,713 | 197,713.00 | 23.91 | 169 |
| 60 | 04-Jun | 1,120.00 | 1,165.90 | 1,115.10 | 1,165.90 | 1,157.78 | 5.00 | 1,953.98 | 214,094 | 13.49 | 123,937 | 123,937.00 | 14.35 | 106 |
| 61 | 03-Jun | 1,110.00 | 1,127.80 | 1,082.10 | 1,110.40 | 1,105.45 | -0.95 | 1,860.97 | 176,120 | 11.09 | 94,476 | 94,476.00 | 10.44 | 81 |
| 62 | 02-Jun | 1,187.10 | 1,187.10 | 1,106.00 | 1,121.00 | 1,148.97 | -3.50 | 1,878.00 | 160,332 | 10.10 | 89,098 | 89,098.00 | 10.24 | 76 |
| 63 | 30-May | 1,200.45 | 1,217.30 | 1,145.10 | 1,161.70 | 1,173.90 | -3.23 | 1,946.94 | 333,553 | 21.01 | 134,942 | 134,942.00 | 15.84 | 116 |
| 64 | 29-May | 1,188.00 | 1,200.45 | 1,171.40 | 1,200.45 | 1,197.03 | 5.00 | 2,011.88 | 620,834 | 39.11 | 219,150 | 219,150.00 | 26.23 | 188 |
| 65 | 28-May | 1,086.05 | 1,143.30 | 1,069.70 | 1,143.30 | 1,118.42 | 5.00 | 1,916.10 | 289,832 | 18.26 | 165,546 | 165,546.00 | 18.51 | 142 |
| 66 | 27-May | 1,120.00 | 1,147.75 | 1,057.70 | 1,088.90 | 1,125.56 | -0.38 | 1,824.93 | 1,267,085 | 79.82 | 417,978 | 417,978.00 | 47.05 | 358 |
| 67 | 26-May | 1,093.10 | 1,093.10 | 1,093.10 | 1,093.10 | 1,093.10 | 10.00 | 1,831.97 | 37,199 | 2.34 | 36,558 | 36,558.00 | 4.00 | 31 |