| Macro-sector: Services | Band: 20 | High52 Price: 280.5 | Mkt_Cap Category: Small-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 24-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: 235.25 | Low52 Price: 147.0 | Barrier: -; Drift%: - |
| Basic Industry: Shipping | Total Equity: 465,799,010 | Low52 Date: 07-Apr-2025 | SHP: 63.75 / 7.13 / 2.41 / 26.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 68 | ||||
| High/Low Price | Quarter: 218.7 / 138.26 | Month: 238.25 / 203.3 | Week: 272.4 / 256.0 | Day: 238.37 / 231.99 | Sis67: 96 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 233.60 | 238.37 | 231.99 | 233.28 | 234.77 | 0.22 | 10,866.16 | 2,454,030 | 2.77 | 784,339 | 2.52 | 18.41 | 63 |
| 2 | 06-Apr | 230.00 | 233.80 | 225.15 | 232.76 | 230.04 | 1.84 | 10,841.94 | 2,508,916 | 2.83 | 538,251 | 1.73 | 12.38 | 43 |
| 3 | 02-Apr | 227.96 | 229.80 | 220.32 | 228.55 | 224.36 | -1.23 | 10,645.84 | 2,747,912 | 3.10 | 590,430 | 1.89 | 13.25 | 47 |
| 4 | 01-Apr | 228.00 | 237.98 | 226.03 | 231.39 | 233.64 | 5.32 | 10,778.12 | 3,750,325 | 4.23 | 728,570 | 2.34 | 17.02 | 59 |
| 5 | 30-Mar | 226.50 | 231.30 | 218.60 | 219.70 | 224.48 | -4.00 | 10,233.60 | 2,766,242 | 3.12 | 978,161 | 3.14 | 21.96 | 79 |
| 6 | 27-Mar | 230.00 | 234.95 | 228.00 | 228.85 | 230.98 | -1.93 | 10,659.81 | 2,874,936 | 3.24 | 1,133,618 | 3.64 | 26.18 | 91 |
| 7 | 25-Mar | 233.00 | 239.80 | 232.10 | 233.35 | 236.03 | 1.32 | 10,869.42 | 2,443,994 | 2.76 | 767,929 | 2.46 | 18.13 | 62 |
| 8 | 24-Mar | 229.00 | 231.20 | 222.30 | 230.30 | 227.35 | 5.09 | 10,727.35 | 3,657,327 | 4.12 | 1,200,726 | 3.85 | 27.30 | 96 |
| 9 | 23-Mar | 230.40 | 231.30 | 217.55 | 219.15 | 222.20 | -6.09 | 10,207.99 | 2,710,029 | 3.06 | 1,129,833 | 3.62 | 25.10 | 91 |
| 10 | 20-Mar | 232.50 | 240.45 | 231.80 | 233.35 | 236.72 | 1.41 | 10,869.42 | 2,063,216 | 2.33 | 560,791 | 1.80 | 13.28 | 45 |
| 11 | 19-Mar | 236.00 | 237.75 | 228.45 | 230.10 | 233.37 | -4.22 | 10,718.04 | 1,993,455 | 2.25 | 752,285 | 2.41 | 17.56 | 60 |
| 12 | 18-Mar | 238.05 | 244.80 | 236.55 | 240.25 | 241.26 | 1.52 | 11,190.82 | 3,964,612 | 4.47 | 937,151 | 3.01 | 22.61 | 75 |
| 13 | 17-Mar | 235.50 | 238.50 | 228.55 | 236.65 | 233.98 | 1.31 | 11,023.13 | 3,077,266 | 3.47 | 976,384 | 3.13 | 22.85 | 78 |
| 14 | 16-Mar | 238.50 | 239.85 | 229.95 | 233.60 | 233.93 | -2.22 | 10,881.06 | 2,851,953 | 3.22 | 822,888 | 2.64 | 19.25 | 66 |
| 15 | 13-Mar | 251.85 | 253.35 | 238.00 | 238.90 | 244.87 | -4.71 | 11,127.94 | 4,002,522 | 4.51 | 1,527,421 | 4.90 | 37.40 | 123 |
| 16 | 12-Mar | 240.00 | 258.00 | 237.10 | 250.70 | 249.69 | 4.44 | 11,677.58 | 7,450,517 | 8.40 | 1,418,148 | 4.55 | 35.41 | 114 |
| 17 | 11-Mar | 246.40 | 256.30 | 238.90 | 240.05 | 248.43 | -2.12 | 11,181.51 | 5,102,588 | 5.75 | 1,214,913 | 3.90 | 30.18 | 98 |
| 18 | 10-Mar | 237.00 | 246.75 | 233.35 | 245.25 | 240.12 | 5.42 | 11,423.72 | 3,833,980 | 4.32 | 1,150,349 | 3.69 | 27.62 | 92 |
| 19 | 09-Mar | 234.00 | 236.00 | 227.55 | 232.65 | 231.64 | -3.62 | 10,836.81 | 2,718,475 | 3.06 | 847,602 | 2.72 | 19.63 | 68 |
| 20 | 06-Mar | 241.00 | 246.40 | 237.40 | 241.40 | 242.41 | -0.25 | 11,244.39 | 4,118,039 | 4.64 | 895,813 | 2.87 | 21.72 | 72 |
| 21 | 05-Mar | 250.00 | 250.50 | 231.20 | 242.00 | 239.93 | -1.71 | 11,272.00 | 10,368,592 | 11.69 | 2,279,519 | 7.31 | 54.69 | 183 |
| 22 | 04-Mar | 253.20 | 256.85 | 244.55 | 246.20 | 249.92 | -3.88 | 11,467.97 | 4,765,848 | 5.37 | 1,569,882 | 5.04 | 39.23 | 126 |
| 23 | 02-Mar | 251.80 | 263.20 | 251.00 | 256.15 | 257.87 | -2.78 | 11,931.44 | 4,082,508 | 4.60 | 1,317,451 | 4.23 | 33.97 | 106 |
| 24 | 27-Feb | 268.40 | 268.75 | 262.32 | 263.47 | 265.02 | -1.76 | 12,272.41 | 1,636,392 | 1.84 | 621,073 | 1.99 | 16.46 | 50 |
| 25 | 26-Feb | 266.90 | 272.40 | 266.32 | 268.20 | 269.20 | 1.09 | 12,492.73 | 3,406,370 | 3.84 | 1,010,926 | 3.24 | 27.21 | 81 |
| 26 | 25-Feb | 261.50 | 267.95 | 261.19 | 265.32 | 265.30 | 2.09 | 12,358.58 | 3,488,898 | 3.93 | 1,032,829 | 3.31 | 27.40 | 83 |
| 27 | 24-Feb | 260.50 | 263.00 | 256.00 | 259.90 | 259.47 | 0.24 | 12,106.12 | 2,397,825 | 2.70 | 564,214 | 1.81 | 14.64 | 45 |
| 28 | 23-Feb | 258.05 | 267.88 | 256.40 | 259.27 | 262.59 | 1.69 | 12,076.77 | 6,100,115 | 6.88 | 1,189,174 | 3.81 | 31.23 | 96 |
| 29 | 20-Feb | 260.70 | 267.70 | 253.93 | 254.96 | 261.41 | -2.43 | 11,876.01 | 5,924,437 | 6.68 | 1,389,361 | 4.46 | 36.32 | 112 |
| 30 | 19-Feb | 269.00 | 271.80 | 259.00 | 261.32 | 265.71 | -2.56 | 12,172.26 | 3,025,115 | 3.41 | 1,074,607 | 3.45 | 28.55 | 86 |
| 31 | 18-Feb | 275.50 | 278.50 | 267.42 | 268.18 | 272.89 | -1.81 | 12,491.80 | 4,652,937 | 5.25 | 1,258,410 | 4.04 | 34.34 | 101 |
| 32 | 17-Feb | 266.83 | 277.00 | 266.60 | 273.12 | 272.65 | 1.58 | 12,721.90 | 9,584,852 | 10.80 | 2,029,800 | 6.51 | 55.34 | 163 |
| 33 | 16-Feb | 265.25 | 271.30 | 262.56 | 268.86 | 267.36 | 1.68 | 12,523.47 | 5,940,785 | 6.70 | 1,310,455 | 4.20 | 35.04 | 105 |
| 34 | 13-Feb | 272.98 | 275.20 | 263.00 | 264.43 | 269.96 | -3.36 | 12,317.12 | 8,470,625 | 9.55 | 2,017,047 | 6.47 | 54.45 | 162 |
| 35 | 12-Feb | 267.04 | 280.38 | 265.75 | 273.62 | 275.46 | 2.46 | 12,745.19 | 33,365,143 | 37.61 | 3,997,023 | 12.82 | 110.10 | 321 |
| 36 | 11-Feb | 264.00 | 271.70 | 262.93 | 267.04 | 267.75 | 0.03 | 12,438.70 | 10,262,921 | 11.57 | 1,757,686 | 5.64 | 47.06 | 141 |
| 37 | 10-Feb | 261.00 | 271.90 | 258.50 | 266.97 | 265.75 | 0.65 | 12,435.44 | 39,071,557 | 44.05 | 4,526,354 | 14.52 | 120.29 | 364 |
| 38 | 09-Feb | 249.00 | 266.16 | 241.55 | 265.25 | 254.48 | 19.59 | 12,355.32 | 71,773,906 | 80.91 | 10,912,700 | 35.00 | 277.71 | 877 |
| 39 | 06-Feb | 223.00 | 223.14 | 219.08 | 221.80 | 220.78 | -0.64 | 10,331.42 | 1,024,044 | 1.15 | 344,569 | 1.11 | 7.61 | 27 |
| 40 | 05-Feb | 227.00 | 227.35 | 222.00 | 223.23 | 223.64 | -1.24 | 10,398.03 | 1,155,968 | 1.30 | 438,641 | 1.41 | 9.81 | 35 |
| 41 | 04-Feb | 222.35 | 227.00 | 222.35 | 226.03 | 224.70 | 2.16 | 10,528.46 | 1,866,380 | 2.10 | 614,915 | 1.97 | 13.82 | 49 |
| 42 | 03-Feb | 226.00 | 226.00 | 217.35 | 221.25 | 221.31 | 2.44 | 10,305.80 | 1,547,731 | 1.74 | 541,879 | 1.74 | 11.99 | 43 |
| 43 | 02-Feb | 213.00 | 218.00 | 210.02 | 215.98 | 214.21 | 1.12 | 10,060.33 | 1,886,542 | 2.13 | 479,830 | 1.54 | 10.28 | 38 |
| 44 | 01-Feb | 228.85 | 234.98 | 211.72 | 213.59 | 226.62 | -5.23 | 9,949.00 | 6,044,290 | 6.81 | 1,266,740 | 4.06 | 28.71 | 100 |
| 45 | 30-Jan | 221.00 | 233.00 | 217.90 | 225.37 | 227.39 | 1.22 | 10,497.71 | 5,810,942 | 6.55 | 1,492,740 | 4.79 | 33.94 | 118 |
| 46 | 29-Jan | 221.00 | 224.90 | 216.96 | 222.65 | 221.53 | 1.09 | 10,371.01 | 2,726,681 | 3.07 | 766,116 | 2.46 | 16.97 | 60 |
| 47 | 28-Jan | 212.00 | 221.10 | 211.99 | 220.26 | 217.00 | 4.39 | 10,259.69 | 2,964,266 | 3.34 | 813,446 | 2.61 | 17.00 | 64 |
| 48 | 27-Jan | 201.94 | 212.45 | 195.55 | 210.99 | 206.87 | 4.59 | 9,827.89 | 4,035,442 | 4.55 | 973,871 | 3.12 | 20.15 | 77 |
| 49 | 23-Jan | 208.25 | 208.60 | 200.31 | 201.74 | 204.02 | -2.75 | 9,397.03 | 946,438 | 1.07 | 365,309 | 1.17 | 7.45 | 29 |
| 50 | 22-Jan | 205.50 | 209.80 | 205.50 | 207.44 | 207.66 | 2.37 | 9,662.53 | 1,254,858 | 1.41 | 369,749 | 1.19 | 7.68 | 29 |
| 51 | 21-Jan | 203.45 | 205.90 | 199.33 | 202.64 | 203.04 | -0.30 | 9,438.95 | 1,793,978 | 2.02 | 440,959 | 1.41 | 8.95 | 35 |
| 52 | 20-Jan | 209.50 | 211.65 | 202.50 | 203.25 | 206.27 | -3.32 | 9,467.36 | 1,559,117 | 1.76 | 601,470 | 1.93 | 12.41 | 47 |
| 53 | 19-Jan | 211.10 | 213.39 | 209.34 | 210.22 | 211.11 | -1.14 | 9,792.03 | 988,220 | 1.11 | 376,463 | 1.21 | 7.95 | 30 |
| 54 | 16-Jan | 215.10 | 217.06 | 211.57 | 212.65 | 214.43 | -0.92 | 9,905.22 | 1,406,890 | 1.59 | 540,780 | 1.73 | 11.60 | 43 |
| 55 | 14-Jan | 211.00 | 217.35 | 210.60 | 214.63 | 214.76 | 1.26 | 9,997.44 | 1,634,983 | 1.84 | 572,822 | 1.84 | 12.30 | 45 |
| 56 | 13-Jan | 216.10 | 216.13 | 208.13 | 211.95 | 212.77 | -1.73 | 9,872.61 | 1,908,690 | 2.15 | 558,838 | 1.79 | 11.89 | 44 |
| 57 | 12-Jan | 215.00 | 217.49 | 208.35 | 215.69 | 212.90 | 0.44 | 10,046.82 | 1,971,614 | 2.22 | 547,141 | 1.75 | 11.65 | 43 |
| 58 | 09-Jan | 217.40 | 221.58 | 213.70 | 214.74 | 217.28 | -1.45 | 10,002.57 | 1,883,703 | 2.12 | 513,758 | 1.65 | 11.16 | 41 |
| 59 | 08-Jan | 228.85 | 232.25 | 217.00 | 217.91 | 223.50 | -4.65 | 10,150.23 | 2,437,069 | 2.75 | 882,184 | 2.83 | 19.72 | 70 |
| 60 | 07-Jan | 226.99 | 229.93 | 226.17 | 228.53 | 228.46 | 0.57 | 10,644.90 | 887,075 | 1.00 | 311,763 | 1.00 | 7.12 | 25 |
| 61 | 06-Jan | 229.10 | 229.89 | 225.60 | 227.23 | 227.35 | -0.76 | 10,584.35 | 1,265,326 | 1.43 | 506,040 | 1.62 | 11.50 | 40 |
| 62 | 05-Jan | 235.10 | 237.50 | 228.51 | 228.98 | 231.74 | -2.59 | 10,665.87 | 1,937,930 | 2.18 | 893,978 | 2.87 | 20.72 | 71 |
| 63 | 02-Jan | 230.14 | 235.55 | 228.94 | 235.08 | 232.77 | 2.45 | 10,950.00 | 2,492,633 | 2.81 | 954,689 | 3.06 | 22.22 | 75 |
| 64 | 01-Jan | 232.68 | 233.90 | 227.93 | 229.46 | 230.55 | -0.99 | 10,688.22 | 1,381,300 | 1.56 | 555,682 | 1.78 | 12.81 | 44 |
| 65 | 31-Dec | 228.40 | 232.70 | 228.00 | 231.76 | 230.97 | 1.44 | 10,795.36 | 1,649,538 | 1.86 | 578,962 | 1.86 | 13.37 | 46 |
| 66 | 30-Dec | 234.70 | 234.80 | 227.01 | 228.47 | 230.19 | -2.33 | 10,642.11 | 3,149,219 | 3.55 | 1,079,499 | 3.46 | 24.85 | 85 |
| 67 | 29-Dec | 228.00 | 236.85 | 225.40 | 233.92 | 233.06 | 4.01 | 10,895.97 | 11,373,706 | 12.82 | 2,954,855 | 9.48 | 68.87 | 233 |
Similar Stocks: ESSARSHPNG SEAMECLTD TRANSWORLD GESHIP SCI ABSMARINE SHREEJISPG