| 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: 256.35; Drift%: 5.0 |
| Industry: Transport Services | Face Value: 10; VWAP21: 252.09 | Low52 Price: 138.26 | Barrier: -; Drift%: - |
| Basic Industry: Shipping | Total Equity: 465,799,010 | Low52 Date: 03-Mar-2025 | SHP: 63.75 / 6.49 / 2.58 / 27.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 257 | ||||
| High/Low Price | Quarter: 218.7 / 138.26 | Month: 237.4 / 205.43 | Week: 278.0 / 258.1 | Day: 271.9 / 259.25 | Sis67: 104 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 264.00 | 271.90 | 259.25 | 269.85 | 267.34 | 3.06 | 12,569.59 | 11,448,211 | 18.79 | 2,719,220 | 12.54 | 72.70 | 215 |
| 2 | 11-Nov | 253.45 | 271.45 | 252.05 | 261.85 | 265.28 | 3.50 | 12,196.95 | 25,338,499 | 41.59 | 3,097,297 | 14.29 | 82.17 | 241 |
| 3 | 10-Nov | 259.05 | 262.00 | 243.30 | 253.00 | 252.88 | -5.05 | 11,784.00 | 22,920,378 | 37.62 | 2,683,004 | 12.37 | 67.85 | 209 |
| 4 | 07-Nov | 261.00 | 276.80 | 257.15 | 266.45 | 270.18 | 2.30 | 12,411.21 | 18,445,124 | 30.27 | 2,945,295 | 13.58 | 79.58 | 230 |
| 5 | 06-Nov | 251.70 | 267.00 | 251.60 | 260.45 | 262.83 | 4.10 | 12,131.74 | 18,206,422 | 29.88 | 3,803,926 | 17.54 | 99.98 | 296 |
| 6 | 04-Nov | 257.95 | 260.50 | 249.15 | 250.20 | 253.12 | -2.63 | 11,654.29 | 3,137,680 | 5.15 | 1,109,408 | 5.12 | 28.08 | 86 |
| 7 | 03-Nov | 261.00 | 263.70 | 256.35 | 256.95 | 260.22 | -1.05 | 11,968.71 | 3,350,363 | 5.50 | 1,175,649 | 5.42 | 30.59 | 92 |
| 8 | 31-Oct | 264.80 | 271.43 | 258.10 | 259.68 | 264.23 | -1.47 | 12,095.87 | 6,203,491 | 10.18 | 1,612,002 | 7.43 | 42.59 | 126 |
| 9 | 30-Oct | 268.00 | 268.00 | 262.01 | 263.56 | 265.23 | -1.18 | 12,276.60 | 5,109,487 | 8.39 | 1,486,503 | 6.86 | 39.43 | 116 |
| 10 | 29-Oct | 262.60 | 277.40 | 262.33 | 266.71 | 270.21 | 1.87 | 12,423.33 | 14,812,333 | 24.31 | 2,193,053 | 10.11 | 59.26 | 171 |
| 11 | 28-Oct | 268.10 | 273.88 | 261.00 | 261.81 | 266.00 | -3.63 | 12,195.08 | 9,518,939 | 15.62 | 2,339,632 | 10.79 | 62.00 | 182 |
| 12 | 27-Oct | 273.00 | 278.00 | 263.10 | 271.67 | 271.33 | -0.97 | 12,654.36 | 26,981,150 | 44.28 | 4,242,750 | 19.57 | 115.12 | 331 |
| 13 | 24-Oct | 248.00 | 280.50 | 247.12 | 274.34 | 266.71 | 9.74 | 12,778.73 | 66,864,113 | 109.74 | 8,493,322 | 39.17 | 226.53 | 662 |
| 14 | 23-Oct | 232.00 | 253.90 | 232.00 | 250.00 | 247.04 | 7.93 | 11,644.00 | 37,999,010 | 62.36 | 8,152,144 | 37.60 | 201.39 | 635 |
| 15 | 21-Oct | 231.00 | 233.10 | 230.12 | 231.64 | 231.66 | 2.41 | 10,789.77 | 1,306,378 | 2.14 | 608,927 | 2.81 | 14.11 | 47 |
| 16 | 20-Oct | 226.32 | 227.08 | 223.15 | 226.19 | 225.34 | 0.44 | 10,535.91 | 1,081,254 | 1.77 | 336,775 | 1.55 | 7.59 | 26 |
| 17 | 17-Oct | 228.50 | 233.75 | 224.49 | 225.21 | 228.47 | -1.57 | 10,490.26 | 1,873,210 | 3.07 | 557,879 | 2.57 | 12.75 | 43 |
| 18 | 16-Oct | 235.00 | 235.00 | 228.02 | 228.80 | 230.32 | -1.95 | 10,657.48 | 1,644,796 | 2.70 | 787,563 | 3.63 | 18.14 | 61 |
| 19 | 15-Oct | 232.00 | 234.89 | 227.59 | 233.34 | 231.29 | 0.79 | 10,868.95 | 3,282,560 | 5.39 | 1,075,450 | 4.96 | 24.87 | 84 |
| 20 | 14-Oct | 231.00 | 238.70 | 229.75 | 231.52 | 234.75 | 0.59 | 10,784.18 | 9,721,028 | 15.95 | 2,639,011 | 12.17 | 61.95 | 206 |
| 21 | 13-Oct | 222.00 | 232.65 | 218.73 | 230.16 | 229.53 | 3.62 | 10,720.83 | 10,112,834 | 16.60 | 2,535,636 | 11.69 | 58.20 | 198 |
| 22 | 10-Oct | 225.99 | 227.50 | 220.55 | 222.13 | 223.39 | 0.48 | 10,346.79 | 2,706,418 | 4.44 | 605,050 | 2.79 | 13.52 | 47 |
| 23 | 09-Oct | 218.58 | 221.85 | 216.68 | 221.06 | 219.45 | 1.59 | 10,296.95 | 1,141,230 | 1.87 | 405,591 | 1.87 | 8.90 | 32 |
| 24 | 08-Oct | 222.40 | 222.70 | 216.40 | 217.59 | 219.88 | -2.06 | 10,135.32 | 1,116,018 | 1.83 | 488,244 | 2.25 | 10.74 | 38 |
| 25 | 07-Oct | 224.30 | 225.59 | 222.00 | 222.17 | 222.91 | -0.88 | 10,348.66 | 1,461,689 | 2.40 | 749,405 | 3.46 | 16.70 | 58 |
| 26 | 06-Oct | 228.61 | 229.20 | 223.18 | 224.14 | 225.30 | -1.96 | 10,440.42 | 1,363,578 | 2.24 | 568,362 | 2.62 | 12.81 | 44 |
| 27 | 03-Oct | 223.06 | 229.49 | 222.85 | 228.61 | 227.37 | 2.30 | 10,648.63 | 3,180,549 | 5.22 | 1,065,714 | 4.92 | 24.23 | 83 |
| 28 | 01-Oct | 221.58 | 225.80 | 221.01 | 223.48 | 223.67 | 0.35 | 10,409.68 | 2,106,486 | 3.46 | 525,572 | 2.42 | 11.76 | 41 |
| 29 | 30-Sep | 220.00 | 224.20 | 218.08 | 222.69 | 221.49 | 1.02 | 10,372.88 | 2,266,748 | 3.72 | 559,330 | 2.58 | 12.39 | 44 |
| 30 | 29-Sep | 225.95 | 227.80 | 218.61 | 220.44 | 223.11 | -2.22 | 10,268.07 | 3,527,274 | 5.79 | 1,143,232 | 5.27 | 25.51 | 89 |
| 31 | 26-Sep | 232.50 | 232.78 | 224.50 | 225.45 | 226.81 | -3.19 | 10,501.44 | 3,284,646 | 5.39 | 1,017,531 | 4.69 | 23.08 | 79 |
| 32 | 25-Sep | 233.64 | 236.45 | 230.00 | 232.89 | 233.62 | 0.18 | 10,847.99 | 10,376,897 | 17.03 | 2,120,347 | 9.78 | 49.54 | 165 |
| 33 | 24-Sep | 227.00 | 234.00 | 226.38 | 232.48 | 231.35 | 4.09 | 10,828.90 | 21,221,054 | 34.83 | 3,433,474 | 15.84 | 79.43 | 268 |
| 34 | 23-Sep | 226.54 | 227.41 | 220.81 | 223.34 | 223.15 | -1.41 | 10,403.16 | 3,013,194 | 4.95 | 937,471 | 4.32 | 20.92 | 73 |
| 35 | 22-Sep | 224.50 | 237.40 | 224.46 | 226.53 | 231.37 | 3.16 | 10,551.74 | 22,694,785 | 37.25 | 3,754,397 | 17.32 | 86.87 | 293 |
| 36 | 19-Sep | 219.41 | 220.95 | 217.62 | 219.59 | 219.35 | 0.42 | 10,228.48 | 1,079,424 | 1.77 | 470,186 | 2.17 | 10.31 | 37 |
| 37 | 18-Sep | 220.00 | 220.99 | 217.28 | 218.67 | 219.03 | -0.34 | 10,185.63 | 1,322,982 | 2.17 | 470,151 | 2.17 | 10.30 | 37 |
| 38 | 17-Sep | 219.40 | 222.89 | 217.51 | 219.42 | 220.23 | 0.40 | 10,220.56 | 2,843,495 | 4.67 | 917,453 | 4.23 | 20.21 | 71 |
| 39 | 16-Sep | 214.99 | 219.85 | 213.49 | 218.54 | 217.29 | 1.71 | 10,179.57 | 2,469,547 | 4.05 | 842,691 | 3.89 | 18.31 | 66 |
| 40 | 15-Sep | 215.95 | 218.80 | 214.17 | 214.86 | 216.13 | 0.24 | 10,008.16 | 1,489,281 | 2.44 | 513,452 | 2.37 | 11.10 | 40 |
| 41 | 12-Sep | 213.00 | 216.20 | 212.01 | 214.34 | 214.38 | 0.87 | 9,983.94 | 1,784,416 | 2.93 | 533,250 | 2.46 | 11.43 | 42 |
| 42 | 11-Sep | 209.80 | 219.80 | 209.73 | 212.50 | 215.09 | 2.16 | 9,898.23 | 5,832,528 | 9.57 | 1,082,927 | 4.99 | 23.29 | 84 |
| 43 | 10-Sep | 208.00 | 209.80 | 207.21 | 208.00 | 208.41 | 0.72 | 9,688.00 | 688,963 | 1.13 | 253,673 | 1.17 | 5.29 | 20 |
| 44 | 09-Sep | 208.75 | 209.32 | 205.43 | 206.51 | 206.88 | -0.37 | 9,619.22 | 812,948 | 1.33 | 314,453 | 1.45 | 6.51 | 25 |
| 45 | 08-Sep | 210.00 | 211.10 | 206.59 | 207.27 | 208.90 | -0.80 | 9,654.62 | 853,591 | 1.40 | 309,941 | 1.43 | 6.47 | 24 |
| 46 | 05-Sep | 210.10 | 211.16 | 207.77 | 208.95 | 209.32 | -1.54 | 9,732.87 | 1,060,907 | 1.74 | 328,770 | 1.52 | 6.88 | 26 |
| 47 | 04-Sep | 219.70 | 219.70 | 207.00 | 212.22 | 214.30 | -4.41 | 9,885.19 | 2,554,815 | 4.19 | 994,774 | 4.59 | 21.32 | 78 |
| 48 | 03-Sep | 221.40 | 222.95 | 219.12 | 222.01 | 221.25 | 0.90 | 10,341.20 | 2,389,713 | 3.92 | 1,144,461 | 5.28 | 25.32 | 89 |
| 49 | 02-Sep | 219.00 | 221.66 | 217.75 | 220.02 | 219.69 | 1.15 | 10,248.51 | 1,950,059 | 3.20 | 976,455 | 4.50 | 21.45 | 76 |
| 50 | 01-Sep | 213.00 | 218.52 | 212.29 | 217.52 | 216.22 | 2.85 | 10,132.06 | 1,869,405 | 3.07 | 838,030 | 3.87 | 18.12 | 65 |
| 51 | 29-Aug | 213.53 | 215.51 | 210.10 | 211.50 | 213.38 | -0.95 | 9,851.65 | 1,193,686 | 1.96 | 501,449 | 2.31 | 10.70 | 39 |
| 52 | 28-Aug | 210.21 | 216.50 | 208.75 | 213.52 | 213.30 | 1.29 | 9,945.74 | 1,711,190 | 2.81 | 527,216 | 2.43 | 11.25 | 41 |
| 53 | 26-Aug | 214.40 | 214.62 | 210.21 | 210.80 | 211.74 | -1.78 | 9,819.04 | 804,855 | 1.32 | 371,636 | 1.71 | 7.87 | 29 |
| 54 | 25-Aug | 218.25 | 218.69 | 214.00 | 214.62 | 215.51 | -0.83 | 9,996.98 | 775,654 | 1.27 | 316,325 | 1.46 | 6.82 | 25 |
| 55 | 22-Aug | 216.50 | 219.35 | 214.34 | 216.41 | 217.23 | -0.03 | 10,080.36 | 1,672,826 | 2.75 | 550,781 | 2.54 | 11.96 | 43 |
| 56 | 21-Aug | 215.00 | 219.00 | 212.89 | 216.47 | 216.54 | 1.16 | 10,083.15 | 1,765,099 | 2.90 | 509,275 | 2.35 | 11.03 | 40 |
| 57 | 20-Aug | 214.81 | 215.45 | 212.65 | 213.99 | 213.97 | 0.11 | 9,967.63 | 609,315 | 1.00 | 216,818 | 1.00 | 4.64 | 17 |
| 58 | 19-Aug | 213.00 | 215.00 | 211.50 | 213.75 | 213.50 | 0.62 | 9,956.45 | 1,202,292 | 1.97 | 374,376 | 1.73 | 7.99 | 29 |
| 59 | 18-Aug | 209.00 | 215.30 | 206.34 | 212.44 | 211.56 | 2.32 | 9,895.43 | 2,948,866 | 4.84 | 615,774 | 2.84 | 13.03 | 48 |
| 60 | 14-Aug | 208.00 | 210.00 | 205.20 | 207.62 | 207.02 | -0.35 | 9,670.92 | 785,153 | 1.29 | 218,903 | 1.01 | 4.53 | 17 |
| 61 | 13-Aug | 206.39 | 210.06 | 204.21 | 208.34 | 207.32 | 1.26 | 9,704.46 | 1,654,590 | 2.72 | 426,465 | 1.97 | 8.84 | 33 |
| 62 | 12-Aug | 203.69 | 213.73 | 203.02 | 205.75 | 208.07 | 1.68 | 9,583.81 | 4,100,819 | 6.73 | 714,594 | 3.30 | 14.87 | 56 |
| 63 | 11-Aug | 204.00 | 205.98 | 199.00 | 202.36 | 202.54 | 0.37 | 9,425.91 | 2,478,030 | 4.07 | 559,263 | 2.58 | 11.33 | 42 |
| 64 | 08-Aug | 207.20 | 207.69 | 198.78 | 201.61 | 203.73 | -2.69 | 9,390.97 | 805,242 | 1.32 | 314,656 | 1.45 | 6.41 | 24 |
| 65 | 07-Aug | 207.49 | 207.96 | 202.23 | 207.18 | 205.67 | -1.37 | 9,650.42 | 1,233,972 | 2.03 | 373,330 | 1.72 | 7.68 | 28 |
| 66 | 06-Aug | 211.00 | 212.23 | 204.49 | 210.06 | 207.96 | 0.00 | 9,784.57 | 1,777,186 | 2.92 | 481,282 | 2.22 | 10.01 | 36 |
| 67 | 05-Aug | 212.00 | 215.67 | 209.50 | 210.07 | 212.24 | -0.65 | 9,785.04 | 944,242 | 1.55 | 325,919 | 1.50 | 6.92 | 25 |
Similar Stocks: ESSARSHPNG SEAMECLTD TRANSWORLD GESHIP SCI ABSMARINE SHREEJISPG