| Macro-sector: Services | Band: 20 | High52 Price: 384.2 | Mkt_Cap Category: Small-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 12-Jul-2024 | Bumper: 174.01; Drift%: 4.28 |
| Industry: Transport Services | Face Value: 10 | Low52 Price: 138.26 | Barrier: -; Drift%: - |
| Basic Industry: Shipping | Total Equity: 465,799,010 | Low52 Date: 03-Mar-2025 | SHP: 63.75 / 4.68 / 3.16 / 28.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.18 | ||||
| High/Low Price | Quarter: 218.7 / 138.26 | Month: 184.79 / 138.26 | Week: 193.5 / 168.28 | Day: 183.95 / 178.6 | Float67: 0.87 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 180.45 | 183.95 | 178.60 | 181.80 | 181.51 | 1.04 | 8,468.23 | 2,694,586 | 1.86 | 887,129 | 2.12 | 16.10 | 0.67 |
| 2 | 20-May | 187.26 | 188.69 | 179.60 | 179.92 | 182.73 | -3.92 | 8,380.66 | 3,352,956 | 2.32 | 1,390,315 | 3.32 | 25.41 | 1.05 |
| 3 | 19-May | 189.50 | 195.62 | 186.30 | 187.26 | 190.15 | -0.80 | 8,722.55 | 8,394,831 | 5.80 | 2,903,718 | 6.92 | 55.21 | 2.24 |
| 4 | 16-May | 174.55 | 193.50 | 174.01 | 188.77 | 187.28 | 9.28 | 8,792.89 | 24,580,674 | 16.97 | 5,542,654 | 13.22 | 103.80 | 4.28 |
| 5 | 15-May | 176.85 | 179.97 | 172.00 | 172.74 | 175.48 | -1.59 | 8,046.21 | 4,722,727 | 3.26 | 2,427,080 | 5.79 | 42.59 | 1.87 |
| 6 | 14-May | 176.00 | 182.90 | 174.56 | 175.53 | 176.82 | 1.00 | 8,176.17 | 7,903,882 | 5.46 | 2,967,628 | 7.08 | 52.47 | 2.29 |
| 7 | 13-May | 173.26 | 176.49 | 171.74 | 173.80 | 174.40 | 0.31 | 8,095.59 | 1,668,446 | 1.15 | 564,047 | 1.35 | 9.84 | 0.44 |
| 8 | 12-May | 171.00 | 173.80 | 168.28 | 173.26 | 171.28 | 7.01 | 8,070.43 | 1,997,605 | 1.38 | 686,972 | 1.64 | 11.77 | 0.53 |
| 9 | 09-May | 159.65 | 163.79 | 158.06 | 161.91 | 160.43 | -0.82 | 7,541.75 | 2,241,265 | 1.55 | 499,034 | 1.19 | 8.01 | 0.38 |
| 10 | 08-May | 169.61 | 172.48 | 160.33 | 163.25 | 167.32 | -3.19 | 7,604.17 | 1,899,299 | 1.31 | 644,742 | 1.54 | 10.79 | 0.50 |
| 11 | 07-May | 168.03 | 173.05 | 165.20 | 168.63 | 169.50 | -0.86 | 7,854.77 | 3,008,060 | 2.08 | 909,958 | 2.17 | 15.42 | 0.70 |
| 12 | 06-May | 176.35 | 178.49 | 168.70 | 170.09 | 172.66 | -3.52 | 7,922.78 | 1,863,361 | 1.29 | 712,780 | 1.70 | 12.31 | 0.55 |
| 13 | 05-May | 175.26 | 177.80 | 172.71 | 176.30 | 175.46 | 1.40 | 8,212.04 | 2,452,478 | 1.69 | 636,515 | 1.52 | 11.17 | 0.49 |
| 14 | 02-May | 176.70 | 179.52 | 173.20 | 173.87 | 176.61 | -2.33 | 8,098.85 | 2,562,810 | 1.77 | 741,906 | 1.77 | 13.10 | 0.57 |
| 15 | 30-Apr | 184.00 | 184.37 | 176.50 | 178.01 | 180.53 | -2.55 | 8,291.69 | 3,569,095 | 2.46 | 1,101,741 | 2.63 | 19.89 | 0.85 |
| 16 | 29-Apr | 178.00 | 188.99 | 176.71 | 182.67 | 184.37 | 3.34 | 8,508.75 | 15,219,570 | 10.51 | 2,758,834 | 6.58 | 50.86 | 2.13 |
| 17 | 28-Apr | 173.25 | 180.00 | 168.55 | 176.76 | 176.43 | 1.69 | 8,233.46 | 5,716,106 | 3.95 | 944,570 | 2.25 | 16.67 | 0.73 |
| 18 | 25-Apr | 181.90 | 181.90 | 172.48 | 173.82 | 175.03 | -3.98 | 8,096.52 | 3,321,328 | 2.29 | 1,130,712 | 2.70 | 19.79 | 0.87 |
| 19 | 24-Apr | 177.40 | 186.22 | 177.00 | 181.02 | 182.69 | 2.48 | 8,431.89 | 8,485,905 | 5.86 | 2,113,338 | 5.04 | 38.61 | 1.63 |
| 20 | 23-Apr | 176.80 | 179.25 | 173.51 | 176.64 | 176.49 | 0.10 | 8,227.87 | 1,839,646 | 1.27 | 607,632 | 1.45 | 10.72 | 0.47 |
| 21 | 22-Apr | 178.50 | 179.31 | 175.65 | 176.46 | 177.63 | -0.50 | 8,219.49 | 1,448,318 | 1.00 | 538,184 | 1.28 | 9.56 | 0.42 |
| 22 | 21-Apr | 177.00 | 179.60 | 174.60 | 177.35 | 177.47 | 0.94 | 8,260.95 | 2,133,122 | 1.47 | 695,059 | 1.66 | 12.34 | 0.54 |
| 23 | 17-Apr | 175.50 | 178.16 | 174.73 | 175.70 | 176.27 | 0.26 | 8,184.09 | 1,755,614 | 1.21 | 577,757 | 1.38 | 10.18 | 0.45 |
| 24 | 16-Apr | 174.00 | 178.77 | 173.10 | 175.24 | 176.04 | 0.92 | 8,162.66 | 3,012,571 | 2.08 | 823,035 | 1.96 | 14.49 | 0.63 |
| 25 | 15-Apr | 173.00 | 176.80 | 172.30 | 173.64 | 174.30 | 1.10 | 8,088.13 | 2,768,594 | 1.91 | 832,275 | 1.98 | 14.51 | 0.64 |
| 26 | 11-Apr | 169.90 | 173.95 | 168.00 | 171.75 | 171.30 | 3.52 | 8,000.10 | 2,885,696 | 1.99 | 689,332 | 1.64 | 11.81 | 0.53 |
| 27 | 09-Apr | 167.00 | 168.00 | 164.30 | 165.91 | 166.07 | -1.89 | 7,728.07 | 1,947,155 | 1.34 | 419,363 | 1.00 | 6.96 | 0.32 |
| 28 | 08-Apr | 162.98 | 170.35 | 158.62 | 169.10 | 164.94 | 7.61 | 7,876.66 | 4,030,809 | 2.78 | 1,245,235 | 2.97 | 20.54 | 0.96 |
| 29 | 07-Apr | 147.00 | 160.66 | 147.00 | 157.14 | 151.93 | -5.14 | 7,319.57 | 6,300,896 | 4.35 | 1,611,757 | 3.84 | 24.49 | 1.24 |
| 30 | 04-Apr | 169.90 | 171.03 | 163.75 | 165.66 | 166.68 | -3.48 | 7,716.43 | 2,762,732 | 1.91 | 811,995 | 1.94 | 13.53 | 0.63 |
| 31 | 03-Apr | 167.42 | 174.35 | 167.42 | 171.63 | 171.74 | 0.97 | 7,994.51 | 4,717,807 | 3.26 | 1,265,356 | 3.02 | 21.73 | 0.98 |
| 32 | 02-Apr | 171.00 | 171.10 | 166.51 | 169.98 | 169.01 | -0.13 | 7,917.65 | 1,739,294 | 1.20 | 432,630 | 1.03 | 7.31 | 0.33 |
| 33 | 01-Apr | 164.86 | 171.80 | 164.26 | 170.20 | 168.80 | 2.98 | 7,927.90 | 4,243,393 | 2.93 | 967,730 | 2.31 | 16.34 | 0.75 |
| 34 | 28-Mar | 167.62 | 174.00 | 164.20 | 165.28 | 169.95 | -1.03 | 7,698.73 | 5,574,161 | 3.85 | 1,710,327 | 4.08 | 29.07 | 1.32 |
| 35 | 27-Mar | 166.42 | 175.30 | 164.30 | 167.00 | 168.17 | 0.02 | 7,778.00 | 8,185,139 | 5.65 | 2,283,234 | 5.44 | 38.40 | 1.76 |
| 36 | 26-Mar | 175.50 | 176.20 | 166.00 | 166.96 | 171.29 | -4.65 | 7,776.98 | 3,611,612 | 2.49 | 1,234,513 | 2.94 | 21.15 | 0.95 |
| 37 | 25-Mar | 180.99 | 180.99 | 174.02 | 175.11 | 176.25 | -1.21 | 8,156.61 | 5,744,286 | 3.97 | 2,014,222 | 4.80 | 35.50 | 1.55 |
| 38 | 24-Mar | 171.00 | 184.79 | 170.95 | 177.25 | 179.06 | 4.72 | 8,256.29 | 14,590,375 | 10.07 | 2,520,766 | 6.01 | 45.14 | 1.94 |
| 39 | 21-Mar | 172.00 | 174.80 | 168.81 | 169.26 | 171.18 | -4.10 | 7,884.11 | 7,538,671 | 5.21 | 2,564,630 | 6.12 | 43.90 | 1.98 |
| 40 | 20-Mar | 160.00 | 184.35 | 160.00 | 176.49 | 177.37 | 11.92 | 8,220.89 | 58,461,870 | 40.37 | 3,985,387 | 9.50 | 70.69 | 3.07 |
| 41 | 19-Mar | 148.50 | 159.19 | 148.50 | 157.69 | 155.97 | 6.91 | 7,345.18 | 5,796,450 | 4.00 | 1,931,903 | 4.61 | 30.13 | 1.49 |
| 42 | 18-Mar | 147.00 | 149.27 | 146.58 | 147.50 | 147.73 | 1.39 | 6,870.54 | 1,836,570 | 1.27 | 1,101,712 | 2.63 | 16.28 | 0.85 |
| 43 | 17-Mar | 149.00 | 150.37 | 145.00 | 145.48 | 147.17 | -2.16 | 6,776.44 | 1,147,113 | 0.79 | 488,791 | 1.17 | 7.19 | 0.38 |
| 44 | 13-Mar | 152.00 | 153.19 | 148.22 | 148.69 | 150.14 | -1.15 | 6,925.97 | 1,338,179 | 0.92 | 563,251 | 1.34 | 8.46 | 0.43 |
| 45 | 12-Mar | 153.30 | 154.50 | 149.29 | 150.42 | 151.72 | -1.43 | 7,006.55 | 861,317 | 0.59 | 375,946 | 0.90 | 5.70 | 0.29 |
| 46 | 11-Mar | 150.17 | 154.00 | 149.47 | 152.60 | 151.88 | -0.33 | 7,108.09 | 1,140,226 | 0.79 | 445,039 | 1.06 | 6.76 | 0.34 |
| 47 | 10-Mar | 159.01 | 160.74 | 151.60 | 153.11 | 154.90 | -2.90 | 7,131.85 | 1,412,877 | 0.98 | 569,360 | 1.36 | 8.82 | 0.44 |
| 48 | 07-Mar | 154.60 | 161.75 | 153.25 | 157.69 | 158.89 | 1.85 | 7,345.18 | 2,018,954 | 1.39 | 574,034 | 1.37 | 9.12 | 0.44 |
| 49 | 06-Mar | 153.65 | 156.75 | 153.01 | 154.83 | 155.19 | 1.98 | 7,211.97 | 1,232,174 | 0.85 | 458,251 | 1.09 | 7.11 | 0.35 |
| 50 | 05-Mar | 147.05 | 152.25 | 146.92 | 151.82 | 150.69 | 3.34 | 7,071.76 | 1,141,112 | 0.79 | 434,486 | 1.04 | 6.55 | 0.34 |
| 51 | 04-Mar | 141.40 | 148.38 | 140.76 | 146.91 | 145.85 | 2.26 | 6,843.05 | 1,532,570 | 1.06 | 518,419 | 1.24 | 7.56 | 0.40 |
| 52 | 03-Mar | 146.00 | 148.76 | 138.26 | 143.66 | 142.69 | -1.56 | 6,691.67 | 2,892,608 | 2.00 | 1,303,591 | 3.11 | 18.60 | 1.01 |
| 53 | 28-Feb | 148.85 | 151.50 | 144.00 | 145.94 | 146.66 | -3.82 | 6,797.87 | 1,796,294 | 1.24 | 807,825 | 1.93 | 11.85 | 0.62 |
| 54 | 27-Feb | 155.11 | 155.63 | 151.01 | 151.73 | 152.38 | -2.71 | 7,067.57 | 854,549 | 0.59 | 406,619 | 0.97 | 6.20 | 0.31 |
| 55 | 25-Feb | 158.00 | 161.50 | 155.36 | 155.96 | 158.51 | -1.82 | 7,264.60 | 851,887 | 0.59 | 344,231 | 0.82 | 5.46 | 0.27 |
| 56 | 24-Feb | 159.61 | 161.00 | 155.65 | 158.85 | 158.45 | -1.63 | 7,399.22 | 920,423 | 0.64 | 319,272 | 0.76 | 5.06 | 0.25 |
| 57 | 21-Feb | 161.00 | 166.75 | 159.11 | 161.49 | 162.34 | -0.15 | 7,522.19 | 1,446,204 | 1.00 | 484,145 | 1.15 | 7.86 | 0.37 |
| 58 | 20-Feb | 159.05 | 163.31 | 158.10 | 161.73 | 161.62 | 0.57 | 7,533.37 | 1,305,022 | 0.90 | 503,057 | 1.20 | 8.13 | 0.39 |
| 59 | 19-Feb | 147.25 | 163.00 | 147.21 | 160.82 | 157.18 | 7.56 | 7,490.98 | 2,576,889 | 1.78 | 699,622 | 1.67 | 11.00 | 0.54 |
| 60 | 18-Feb | 156.05 | 156.37 | 147.26 | 149.51 | 149.70 | -3.48 | 6,964.16 | 1,856,292 | 1.28 | 764,149 | 1.82 | 11.44 | 0.59 |
| 61 | 17-Feb | 151.50 | 156.79 | 149.54 | 154.90 | 153.85 | 0.44 | 7,215.23 | 2,280,295 | 1.57 | 629,007 | 1.50 | 9.68 | 0.49 |
| 62 | 14-Feb | 163.30 | 164.78 | 153.04 | 154.22 | 156.79 | -5.48 | 7,183.55 | 2,115,890 | 1.46 | 836,745 | 2.00 | 13.12 | 0.65 |
| 63 | 13-Feb | 165.56 | 169.77 | 162.75 | 163.16 | 166.05 | -1.31 | 7,599.98 | 1,287,250 | 0.89 | 457,671 | 1.09 | 7.60 | 0.35 |
| 64 | 12-Feb | 166.95 | 167.72 | 157.76 | 165.33 | 163.36 | -1.41 | 7,701.06 | 3,013,485 | 2.08 | 879,426 | 2.10 | 14.37 | 0.68 |
| 65 | 11-Feb | 179.94 | 180.49 | 164.01 | 167.69 | 170.40 | -6.73 | 7,810.98 | 3,851,605 | 2.66 | 1,341,364 | 3.20 | 22.86 | 1.03 |
| 66 | 10-Feb | 177.99 | 183.23 | 177.21 | 179.79 | 180.69 | -6.14 | 8,374.60 | 3,063,349 | 2.12 | 856,998 | 2.04 | 15.49 | 0.66 |
| 67 | 07-Feb | 194.91 | 195.57 | 190.00 | 191.56 | 191.74 | -1.72 | 8,922.85 | 1,045,820 | 0.72 | 368,328 | 0.88 | 7.06 | 0.28 |
Similar Stocks: ESSARSHPNG SEAMECLTD TRANSWORLD GESHIP SCI ABSMARINE SADHAV