| Macro-sector: Services | Band: 5 | High52 Price: 23.97 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 13-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Transport Infrastructure | Face Value: 10; VWAP21: | Low52 Price: 2.57 | Barrier: -; Drift%: - |
| Basic Industry: Road Assets, Toll, Annuity, Hybrid-Annuity | Total Equity: 186,195,002 | Low52 Date: 28-Mar-2025 | SHP: 26.37 / 0.0 / 0.63 / 67.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 12.91 / 2.57 | Month: 5.63 / 3.87 | Week: 4.64 / 4.25 | Day: 4.5 / 4.22 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 4.50 | 4.50 | 4.22 | 4.30 | 4.33 | -3.37 | 80.06 | 123,707 | 10.23 | 90,819 | 90,819.00 | 0.04 | 7 |
| 2 | 11-Nov | 4.50 | 4.50 | 4.33 | 4.45 | 4.42 | 1.37 | 82.86 | 89,088 | 7.37 | 60,605 | 60,605.00 | 0.03 | 5 |
| 3 | 10-Nov | 4.54 | 4.54 | 4.31 | 4.39 | 4.39 | 0.23 | 81.74 | 70,319 | 5.82 | 37,214 | 37,214.00 | 0.02 | 3 |
| 4 | 07-Nov | 4.45 | 4.45 | 4.30 | 4.38 | 4.38 | 0.92 | 81.55 | 48,941 | 4.05 | 43,127 | 43,127.00 | 0.02 | 3 |
| 5 | 06-Nov | 4.27 | 4.53 | 4.27 | 4.34 | 4.35 | -0.46 | 80.81 | 84,003 | 6.95 | 60,914 | 60,914.00 | 0.03 | 5 |
| 6 | 04-Nov | 4.50 | 4.50 | 4.27 | 4.36 | 4.36 | -1.36 | 81.18 | 82,155 | 6.80 | 70,191 | 70,191.00 | 0.03 | 6 |
| 7 | 03-Nov | 4.64 | 4.64 | 4.40 | 4.42 | 4.49 | -2.86 | 82.30 | 89,324 | 7.39 | 54,522 | 54,522.00 | 0.02 | 4 |
| 8 | 31-Oct | 4.56 | 4.64 | 4.27 | 4.55 | 4.54 | 2.71 | 84.72 | 171,050 | 14.15 | 114,238 | 114,238.00 | 0.05 | 9 |
| 9 | 30-Oct | 4.35 | 4.46 | 4.25 | 4.43 | 4.38 | 1.37 | 82.48 | 62,163 | 5.14 | 39,582 | 39,582.00 | 0.02 | 3 |
| 10 | 29-Oct | 4.55 | 4.56 | 4.33 | 4.37 | 4.41 | -2.02 | 81.37 | 67,538 | 5.59 | 41,759 | 41,759.00 | 0.02 | 3 |
| 11 | 28-Oct | 4.38 | 4.56 | 4.37 | 4.46 | 4.43 | -0.22 | 83.04 | 129,749 | 10.73 | 89,997 | 89,997.00 | 0.04 | 7 |
| 12 | 27-Oct | 4.56 | 4.56 | 4.42 | 4.47 | 4.50 | 0.00 | 83.23 | 94,562 | 7.82 | 89,047 | 89,047.00 | 0.04 | 7 |
| 13 | 24-Oct | 4.47 | 4.57 | 4.40 | 4.47 | 4.47 | 0.00 | 83.23 | 66,254 | 5.48 | 57,944 | 57,944.00 | 0.03 | 5 |
| 14 | 23-Oct | 4.44 | 4.64 | 4.44 | 4.47 | 4.49 | -1.54 | 83.23 | 58,162 | 4.81 | 44,390 | 44,390.00 | 0.02 | 4 |
| 15 | 21-Oct | 4.39 | 4.62 | 4.39 | 4.54 | 4.58 | 3.18 | 84.53 | 66,725 | 5.52 | 57,022 | 57,022.00 | 0.03 | 5 |
| 16 | 20-Oct | 4.73 | 4.75 | 4.36 | 4.40 | 4.47 | -4.14 | 81.93 | 198,054 | 16.38 | 157,645 | 157,645.00 | 0.07 | 13 |
| 17 | 17-Oct | 4.38 | 4.59 | 4.20 | 4.59 | 4.51 | 4.79 | 85.46 | 414,148 | 34.26 | 361,318 | 361,318.00 | 0.16 | 29 |
| 18 | 16-Oct | 4.55 | 4.55 | 4.12 | 4.38 | 4.46 | 0.92 | 81.55 | 769,148 | 63.62 | 571,773 | 571,773.00 | 0.26 | 45 |
| 19 | 15-Oct | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 4.83 | 80.81 | 239,498 | 19.81 | 239,363 | 239,363.00 | 0.10 | 19 |
| 20 | 14-Oct | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 4.81 | 77.08 | 198,363 | 16.41 | 198,353 | 198,353.00 | 0.08 | 16 |
| 21 | 13-Oct | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 4.77 | 73.55 | 61,702 | 5.10 | 61,702 | 61,702.00 | 0.02 | 5 |
| 22 | 10-Oct | 3.86 | 3.98 | 3.70 | 3.77 | 3.78 | -2.33 | 70.20 | 97,114 | 8.03 | 0 | 0.00 | 0.00 | 8 |
| 23 | 09-Oct | 3.67 | 3.87 | 3.61 | 3.86 | 3.81 | 4.61 | 71.87 | 33,944 | 2.81 | 0 | 0.00 | 0.00 | 3 |
| 24 | 08-Oct | 3.80 | 3.92 | 3.66 | 3.69 | 3.77 | -3.15 | 68.71 | 32,044 | 2.65 | 0 | 0.00 | 0.00 | 3 |
| 25 | 07-Oct | 3.88 | 4.07 | 3.70 | 3.81 | 3.77 | -1.80 | 70.94 | 62,151 | 5.14 | 0 | 0.00 | 0.00 | 5 |
| 26 | 06-Oct | 3.99 | 4.16 | 3.86 | 3.88 | 3.90 | -4.67 | 72.24 | 64,007 | 5.29 | 0 | 0.00 | 0.00 | 5 |
| 27 | 03-Oct | 4.15 | 4.15 | 3.77 | 4.07 | 3.86 | 2.52 | 75.78 | 48,262 | 3.99 | 0 | 0.00 | 0.00 | 4 |
| 28 | 01-Oct | 3.91 | 4.18 | 3.80 | 3.97 | 3.88 | -0.50 | 73.92 | 26,083 | 2.16 | 0 | 0.00 | 0.00 | 2 |
| 29 | 30-Sep | 4.00 | 4.28 | 3.87 | 3.99 | 3.97 | -2.21 | 74.29 | 42,005 | 3.47 | 0 | 0.00 | 0.00 | 3 |
| 30 | 29-Sep | 3.94 | 4.22 | 3.91 | 4.08 | 4.06 | 1.49 | 75.97 | 21,326 | 1.76 | 0 | 0.00 | 0.00 | 2 |
| 31 | 26-Sep | 4.04 | 4.24 | 3.92 | 4.02 | 4.14 | -0.50 | 74.85 | 35,557 | 2.94 | 0 | 0.00 | 0.00 | 3 |
| 32 | 25-Sep | 4.17 | 4.47 | 4.04 | 4.04 | 4.07 | -5.16 | 75.22 | 157,543 | 13.03 | 0 | 0.00 | 0.00 | 13 |
| 33 | 24-Sep | 4.41 | 4.63 | 4.18 | 4.26 | 4.34 | -3.40 | 79.32 | 165,343 | 13.68 | 0 | 0.00 | 0.00 | 13 |
| 34 | 23-Sep | 4.16 | 4.49 | 4.16 | 4.41 | 4.35 | 0.68 | 82.11 | 48,479 | 4.01 | 0 | 0.00 | 0.00 | 4 |
| 35 | 22-Sep | 4.26 | 4.47 | 4.04 | 4.38 | 4.17 | 2.82 | 81.55 | 141,286 | 11.69 | 0 | 0.00 | 0.00 | 11 |
| 36 | 19-Sep | 4.26 | 4.64 | 4.19 | 4.26 | 4.43 | -3.62 | 79.32 | 85,398 | 7.06 | 0 | 0.00 | 0.00 | 7 |
| 37 | 18-Sep | 4.71 | 4.71 | 4.26 | 4.42 | 4.40 | -1.56 | 82.30 | 54,056 | 4.47 | 0 | 0.00 | 0.00 | 4 |
| 38 | 17-Sep | 4.54 | 4.54 | 4.11 | 4.49 | 4.44 | 3.70 | 83.60 | 12,089 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 39 | 16-Sep | 4.18 | 4.37 | 4.18 | 4.33 | 4.29 | 3.84 | 80.62 | 29,918 | 2.47 | 0 | 0.00 | 0.00 | 2 |
| 40 | 15-Sep | 4.39 | 4.39 | 4.17 | 4.17 | 4.19 | -5.01 | 77.64 | 35,364 | 2.93 | 0 | 0.00 | 0.00 | 3 |
| 41 | 12-Sep | 4.54 | 4.74 | 4.39 | 4.39 | 4.52 | -5.18 | 81.74 | 68,836 | 5.69 | 0 | 0.00 | 0.00 | 5 |
| 42 | 11-Sep | 4.60 | 4.81 | 4.59 | 4.63 | 4.63 | -4.34 | 86.21 | 147,915 | 12.23 | 0 | 0.00 | 0.00 | 12 |
| 43 | 10-Sep | 4.84 | 5.35 | 4.84 | 4.84 | 4.87 | -5.10 | 90.12 | 398,435 | 32.96 | 0 | 0.00 | 0.00 | 32 |
| 44 | 09-Sep | 5.63 | 5.63 | 5.10 | 5.10 | 5.19 | -5.03 | 94.96 | 319,832 | 26.45 | 0 | 0.00 | 0.00 | 25 |
| 45 | 08-Sep | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 4.88 | 99.99 | 98,348 | 8.13 | 0 | 0.00 | 0.00 | 8 |
| 46 | 05-Sep | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 4.92 | 95.33 | 134,652 | 11.14 | 0 | 0.00 | 0.00 | 11 |
| 47 | 04-Sep | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4.95 | 90.86 | 132,702 | 10.98 | 0 | 0.00 | 0.00 | 11 |
| 48 | 03-Sep | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.97 | 86.58 | 56,921 | 4.71 | 0 | 0.00 | 0.00 | 5 |
| 49 | 02-Sep | 4.23 | 4.43 | 4.23 | 4.43 | 4.40 | 4.98 | 82.48 | 227,063 | 18.78 | 0 | 0.00 | 0.00 | 18 |
| 50 | 01-Sep | 4.20 | 4.22 | 4.18 | 4.22 | 4.21 | 4.98 | 78.57 | 179,030 | 14.81 | 0 | 0.00 | 0.00 | 14 |
| 51 | 29-Aug | 3.95 | 4.02 | 3.80 | 4.02 | 3.96 | 4.96 | 74.85 | 224,749 | 18.59 | 0 | 0.00 | 0.00 | 18 |
| 52 | 28-Aug | 3.98 | 4.00 | 3.72 | 3.83 | 3.91 | 0.00 | 71.31 | 124,309 | 10.28 | 0 | 0.00 | 0.00 | 10 |
| 53 | 26-Aug | 3.83 | 3.89 | 3.68 | 3.83 | 3.78 | 0.00 | 71.31 | 114,784 | 9.49 | 0 | 0.00 | 0.00 | 9 |
| 54 | 25-Aug | 3.97 | 3.99 | 3.81 | 3.83 | 3.92 | -1.29 | 71.31 | 173,342 | 14.34 | 0 | 0.00 | 0.00 | 14 |
| 55 | 22-Aug | 3.77 | 3.88 | 3.63 | 3.88 | 3.81 | 4.86 | 72.24 | 169,610 | 14.03 | 0 | 0.00 | 0.00 | 13 |
| 56 | 21-Aug | 3.81 | 3.81 | 3.69 | 3.70 | 3.72 | -1.60 | 68.89 | 107,032 | 8.85 | 0 | 0.00 | 0.00 | 8 |
| 57 | 20-Aug | 3.91 | 3.93 | 3.64 | 3.76 | 3.70 | -2.08 | 70.01 | 331,319 | 27.40 | 0 | 0.00 | 0.00 | 26 |
| 58 | 19-Aug | 3.91 | 3.93 | 3.80 | 3.84 | 3.86 | 1.32 | 71.50 | 56,887 | 4.71 | 0 | 0.00 | 0.00 | 5 |
| 59 | 18-Aug | 3.95 | 3.98 | 3.76 | 3.79 | 3.86 | -2.32 | 70.57 | 100,678 | 8.33 | 0 | 0.00 | 0.00 | 8 |
| 60 | 14-Aug | 3.90 | 3.98 | 3.70 | 3.88 | 3.87 | 0.52 | 72.24 | 128,680 | 10.64 | 0 | 0.00 | 0.00 | 10 |
| 61 | 13-Aug | 3.84 | 3.99 | 3.84 | 3.86 | 3.90 | 0.52 | 71.87 | 40,441 | 3.34 | 0 | 0.00 | 0.00 | 3 |
| 62 | 12-Aug | 3.91 | 3.91 | 3.75 | 3.84 | 3.83 | -1.29 | 71.50 | 115,616 | 9.56 | 0 | 0.00 | 0.00 | 9 |
| 63 | 11-Aug | 3.85 | 3.89 | 3.85 | 3.89 | 3.89 | 4.85 | 72.43 | 261,403 | 21.62 | 0 | 0.00 | 0.00 | 21 |
| 64 | 08-Aug | 3.60 | 3.79 | 3.60 | 3.71 | 3.73 | 1.64 | 69.08 | 57,211 | 4.73 | 0 | 0.00 | 0.00 | 5 |
| 65 | 07-Aug | 3.82 | 3.82 | 3.62 | 3.65 | 3.67 | -2.93 | 67.96 | 78,809 | 6.52 | 0 | 0.00 | 0.00 | 6 |
| 66 | 06-Aug | 3.97 | 3.98 | 3.70 | 3.76 | 3.82 | -2.59 | 70.01 | 221,508 | 18.32 | 0 | 0.00 | 0.00 | 18 |
| 67 | 05-Aug | 3.68 | 3.86 | 3.60 | 3.86 | 3.82 | 4.89 | 71.87 | 196,699 | 16.27 | 0 | 0.00 | 0.00 | 16 |
Similar Stocks: ATLANTAA BFUTILITIE NOIDATOLL