| Macro-sector: Services | Band: 20 | High52 Price: 1,669.95 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10 | Low52 Price: 780.5 | Barrier: 931.05; Drift%: -8.17 |
| Basic Industry: Shipping | Total Equity: 25,425,000 | Low52 Date: 12-Feb-2025 | SHP: 72.31 / 3.05 / 6.63 / 17.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,216.0 / 780.5 | Month: 1,078.0 / 903.0 | Week: 886.25 / 822.0 | Day: 870.5 / 851.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 864.00 | 870.50 | 851.25 | 860.75 | 861.44 | 0.13 | 2,188.46 | 8,938 | 2.01 | 5,107 | 2.97 | 0.44 | 0.11 |
| 2 | 21-May | 859.10 | 865.00 | 847.55 | 859.65 | 857.03 | 0.57 | 2,185.66 | 9,878 | 2.22 | 4,990 | 2.90 | 0.43 | 0.11 |
| 3 | 20-May | 845.30 | 893.35 | 840.30 | 854.80 | 863.91 | 2.37 | 2,173.33 | 31,893 | 7.18 | 13,419 | 7.81 | 1.16 | 0.29 |
| 4 | 19-May | 835.50 | 857.50 | 829.50 | 835.00 | 838.02 | -1.04 | 2,122.00 | 19,315 | 4.35 | 10,446 | 6.08 | 0.88 | 0.23 |
| 5 | 16-May | 869.95 | 873.65 | 840.45 | 843.75 | 845.67 | -1.01 | 2,145.23 | 18,624 | 4.19 | 11,997 | 6.98 | 1.01 | 0.26 |
| 6 | 15-May | 864.30 | 866.60 | 842.65 | 852.35 | 856.52 | 0.31 | 2,167.10 | 11,285 | 2.54 | 5,183 | 3.02 | 0.44 | 0.11 |
| 7 | 14-May | 825.00 | 871.00 | 825.00 | 849.70 | 855.05 | 2.99 | 2,160.36 | 18,844 | 4.24 | 9,596 | 5.59 | 0.82 | 0.21 |
| 8 | 13-May | 841.90 | 848.20 | 822.00 | 825.00 | 831.43 | -1.79 | 2,097.00 | 13,413 | 3.02 | 7,942 | 4.62 | 0.66 | 0.17 |
| 9 | 12-May | 865.00 | 886.25 | 832.00 | 840.00 | 861.95 | -2.01 | 2,135.00 | 30,937 | 6.96 | 19,269 | 11.22 | 1.66 | 0.42 |
| 10 | 09-May | 877.60 | 892.65 | 852.00 | 857.20 | 864.41 | -4.13 | 2,179.43 | 21,360 | 4.81 | 17,172 | 10.00 | 1.48 | 0.38 |
| 11 | 08-May | 919.00 | 931.05 | 886.00 | 894.10 | 895.14 | -1.57 | 2,273.25 | 19,983 | 4.50 | 17,193 | 10.01 | 1.54 | 0.38 |
| 12 | 07-May | 881.05 | 926.50 | 881.05 | 908.35 | 908.82 | -0.37 | 2,309.48 | 17,802 | 4.01 | 12,941 | 7.53 | 1.18 | 0.28 |
| 13 | 06-May | 934.00 | 948.80 | 901.15 | 911.70 | 921.25 | -3.38 | 2,318.00 | 4,617 | 1.04 | 2,313 | 1.35 | 0.21 | 0.05 |
| 14 | 05-May | 950.05 | 974.35 | 938.10 | 943.55 | 947.58 | -1.90 | 2,398.98 | 5,271 | 1.19 | 3,089 | 1.80 | 0.29 | 0.07 |
| 15 | 02-May | 963.00 | 984.50 | 945.10 | 961.80 | 955.28 | -1.33 | 2,445.38 | 4,441 | 1.00 | 1,776 | 1.03 | 0.17 | 0.04 |
| 16 | 30-Apr | 943.65 | 990.00 | 919.10 | 974.75 | 952.53 | 3.49 | 2,478.30 | 13,972 | 3.15 | 7,102 | 4.13 | 0.68 | 0.16 |
| 17 | 29-Apr | 932.40 | 945.10 | 915.00 | 941.85 | 933.07 | 0.80 | 2,394.65 | 12,566 | 2.83 | 6,032 | 3.51 | 0.56 | 0.13 |
| 18 | 28-Apr | 939.65 | 957.55 | 925.00 | 934.40 | 935.96 | -0.56 | 2,375.71 | 8,208 | 1.85 | 3,565 | 2.08 | 0.33 | 0.08 |
| 19 | 25-Apr | 975.00 | 975.00 | 933.45 | 939.65 | 943.60 | -2.90 | 2,389.06 | 6,553 | 1.48 | 2,662 | 1.55 | 0.25 | 0.06 |
| 20 | 24-Apr | 965.80 | 980.80 | 963.50 | 967.70 | 970.57 | -0.60 | 2,460.38 | 8,941 | 2.01 | 4,999 | 2.91 | 0.49 | 0.11 |
| 21 | 23-Apr | 989.95 | 999.00 | 962.00 | 973.50 | 973.82 | -1.11 | 2,475.12 | 15,295 | 3.44 | 8,601 | 5.01 | 0.84 | 0.19 |
| 22 | 22-Apr | 998.00 | 1,003.95 | 978.00 | 984.40 | 988.39 | -1.17 | 2,502.84 | 9,260 | 2.08 | 4,654 | 2.71 | 0.46 | 0.10 |
| 23 | 21-Apr | 992.65 | 1,012.70 | 977.35 | 996.10 | 998.76 | 1.85 | 2,532.58 | 11,869 | 2.67 | 5,363 | 3.12 | 0.54 | 0.12 |
| 24 | 17-Apr | 1,019.75 | 1,024.95 | 972.00 | 978.00 | 990.67 | -4.09 | 2,486.00 | 27,222 | 6.13 | 13,449 | 7.83 | 1.33 | 0.29 |
| 25 | 16-Apr | 1,026.25 | 1,035.40 | 1,004.95 | 1,019.75 | 1,018.94 | -0.28 | 2,592.71 | 19,683 | 4.43 | 10,613 | 6.18 | 1.08 | 0.23 |
| 26 | 15-Apr | 1,029.40 | 1,038.45 | 1,018.00 | 1,022.60 | 1,024.01 | -0.08 | 2,599.96 | 11,091 | 2.50 | 6,372 | 3.71 | 0.65 | 0.14 |
| 27 | 11-Apr | 1,024.00 | 1,049.95 | 1,006.10 | 1,023.40 | 1,022.21 | 1.20 | 2,601.99 | 31,593 | 7.11 | 18,187 | 10.59 | 1.86 | 0.40 |
| 28 | 09-Apr | 1,004.55 | 1,022.95 | 1,001.00 | 1,011.30 | 1,007.54 | -0.84 | 2,571.23 | 8,297 | 1.87 | 3,675 | 2.14 | 0.37 | 0.08 |
| 29 | 08-Apr | 1,020.65 | 1,041.95 | 1,005.30 | 1,019.85 | 1,017.49 | -0.07 | 2,592.97 | 6,088 | 1.37 | 1,717 | 1.00 | 0.17 | 0.04 |
| 30 | 07-Apr | 1,030.00 | 1,031.00 | 973.00 | 1,020.60 | 999.67 | -1.02 | 2,594.88 | 26,461 | 5.96 | 12,102 | 7.04 | 1.21 | 0.27 |
| 31 | 04-Apr | 1,026.20 | 1,061.90 | 999.00 | 1,031.15 | 1,029.67 | 0.48 | 2,621.70 | 31,418 | 7.07 | 13,291 | 7.74 | 1.37 | 0.29 |
| 32 | 03-Apr | 994.75 | 1,046.90 | 980.00 | 1,026.25 | 1,025.54 | 3.43 | 2,609.24 | 25,748 | 5.80 | 12,767 | 7.43 | 1.31 | 0.28 |
| 33 | 02-Apr | 987.00 | 1,007.95 | 981.10 | 992.25 | 990.09 | 0.97 | 2,522.80 | 8,689 | 1.96 | 2,203 | 1.28 | 0.22 | 0.05 |
| 34 | 01-Apr | 975.70 | 1,034.95 | 968.05 | 982.75 | 996.10 | 0.75 | 2,498.64 | 30,771 | 6.93 | 13,430 | 7.82 | 1.34 | 0.30 |
| 35 | 28-Mar | 940.40 | 999.00 | 940.00 | 975.40 | 979.79 | 2.98 | 2,479.95 | 51,849 | 11.67 | 25,453 | 14.82 | 2.49 | 0.56 |
| 36 | 27-Mar | 977.00 | 977.00 | 930.95 | 947.20 | 950.73 | -3.47 | 2,408.26 | 40,246 | 9.06 | 23,297 | 13.56 | 2.21 | 0.52 |
| 37 | 26-Mar | 973.95 | 999.35 | 953.05 | 981.20 | 971.54 | -0.38 | 2,494.70 | 38,550 | 8.68 | 15,364 | 8.94 | 1.49 | 0.34 |
| 38 | 25-Mar | 974.95 | 1,078.00 | 970.00 | 984.95 | 1,024.26 | 3.86 | 2,504.24 | 289,266 | 65.12 | 51,468 | 29.96 | 5.27 | 1.14 |
| 39 | 24-Mar | 930.35 | 957.95 | 903.00 | 948.35 | 947.71 | 1.69 | 2,411.18 | 67,764 | 15.26 | 55,721 | 32.43 | 5.28 | 1.23 |
| 40 | 21-Mar | 936.40 | 964.40 | 929.95 | 932.60 | 940.78 | -0.55 | 2,371.14 | 29,146 | 6.56 | 22,868 | 13.31 | 2.15 | 0.51 |
| 41 | 20-Mar | 935.35 | 942.35 | 930.00 | 937.80 | 936.26 | 0.26 | 2,384.36 | 26,895 | 6.05 | 21,407 | 12.46 | 2.00 | 0.47 |
| 42 | 19-Mar | 935.35 | 954.45 | 935.00 | 935.35 | 939.99 | 0.00 | 2,378.13 | 42,546 | 9.58 | 37,120 | 21.61 | 3.49 | 0.82 |
| 43 | 18-Mar | 946.50 | 947.40 | 935.00 | 935.35 | 938.90 | -0.94 | 2,378.13 | 17,436 | 3.93 | 13,707 | 7.98 | 1.29 | 0.30 |
| 44 | 17-Mar | 953.70 | 953.70 | 930.00 | 944.20 | 943.38 | -0.50 | 2,400.63 | 23,621 | 5.32 | 19,971 | 11.62 | 1.88 | 0.44 |
| 45 | 13-Mar | 936.15 | 955.00 | 936.15 | 948.95 | 947.42 | -0.05 | 2,412.71 | 12,529 | 2.82 | 10,260 | 5.97 | 0.97 | 0.23 |
| 46 | 12-Mar | 941.45 | 962.00 | 936.00 | 949.40 | 949.54 | -1.08 | 2,413.85 | 14,656 | 3.30 | 8,943 | 5.21 | 0.85 | 0.20 |
| 47 | 11-Mar | 926.45 | 970.00 | 926.45 | 959.75 | 954.60 | 2.04 | 2,440.16 | 15,571 | 3.51 | 11,291 | 6.57 | 1.08 | 0.25 |
| 48 | 10-Mar | 961.20 | 974.00 | 935.00 | 940.55 | 946.85 | -3.35 | 2,391.35 | 45,994 | 10.35 | 33,590 | 19.55 | 3.18 | 0.74 |
| 49 | 07-Mar | 975.25 | 978.70 | 957.85 | 973.20 | 970.73 | -0.33 | 2,474.36 | 19,719 | 4.44 | 13,596 | 7.91 | 1.32 | 0.30 |
| 50 | 06-Mar | 954.80 | 987.10 | 954.80 | 976.40 | 973.07 | 2.77 | 2,482.50 | 10,034 | 2.26 | 6,513 | 3.79 | 0.63 | 0.14 |
| 51 | 05-Mar | 925.00 | 966.00 | 923.15 | 950.05 | 954.01 | 1.58 | 2,415.50 | 26,883 | 6.05 | 21,445 | 12.48 | 2.05 | 0.47 |
| 52 | 04-Mar | 920.00 | 942.00 | 911.05 | 935.30 | 933.39 | 0.47 | 2,378.00 | 28,028 | 6.31 | 19,838 | 11.55 | 1.85 | 0.44 |
| 53 | 03-Mar | 935.10 | 954.00 | 920.00 | 930.95 | 937.44 | -0.47 | 2,366.94 | 41,034 | 9.24 | 27,163 | 15.81 | 2.55 | 0.60 |
| 54 | 28-Feb | 951.00 | 951.00 | 920.00 | 935.30 | 932.31 | -0.65 | 2,378.00 | 24,636 | 5.55 | 17,136 | 9.97 | 1.60 | 0.38 |
| 55 | 27-Feb | 930.00 | 950.45 | 920.00 | 941.45 | 934.51 | -0.19 | 2,393.64 | 7,640 | 1.72 | 3,470 | 2.02 | 0.32 | 0.08 |
| 56 | 25-Feb | 913.85 | 949.90 | 903.70 | 943.20 | 941.05 | 1.67 | 2,398.09 | 22,353 | 5.03 | 14,918 | 8.68 | 1.40 | 0.33 |
| 57 | 24-Feb | 904.80 | 929.10 | 891.75 | 927.75 | 917.23 | 1.00 | 2,358.80 | 13,672 | 3.08 | 9,712 | 5.65 | 0.89 | 0.21 |
| 58 | 21-Feb | 898.40 | 925.80 | 890.40 | 918.60 | 915.25 | 2.56 | 2,335.54 | 24,540 | 5.52 | 18,869 | 10.98 | 1.73 | 0.42 |
| 59 | 20-Feb | 916.20 | 916.20 | 891.00 | 895.70 | 897.53 | -2.05 | 2,277.32 | 25,336 | 5.70 | 18,458 | 10.74 | 1.66 | 0.41 |
| 60 | 19-Feb | 878.40 | 921.90 | 867.55 | 914.45 | 906.61 | 4.42 | 2,324.99 | 28,340 | 6.38 | 16,510 | 9.61 | 1.50 | 0.37 |
| 61 | 18-Feb | 868.00 | 887.10 | 865.00 | 875.75 | 875.43 | -0.58 | 2,226.59 | 35,898 | 8.08 | 28,662 | 16.68 | 2.51 | 0.63 |
| 62 | 17-Feb | 867.75 | 899.85 | 839.95 | 880.90 | 880.05 | -1.67 | 2,239.69 | 64,553 | 14.53 | 48,178 | 28.04 | 4.24 | 1.07 |
| 63 | 14-Feb | 892.00 | 920.00 | 865.95 | 895.85 | 887.56 | -1.90 | 2,277.70 | 29,623 | 6.67 | 14,304 | 8.33 | 1.27 | 0.32 |
| 64 | 13-Feb | 850.00 | 924.40 | 846.05 | 913.20 | 899.77 | 7.49 | 2,321.81 | 39,604 | 8.92 | 19,008 | 11.06 | 1.71 | 0.42 |
| 65 | 12-Feb | 880.00 | 880.00 | 780.50 | 849.60 | 828.86 | -4.93 | 2,160.11 | 106,998 | 24.09 | 63,568 | 37.00 | 5.27 | 1.41 |
| 66 | 11-Feb | 925.25 | 935.70 | 880.05 | 893.65 | 900.57 | -3.41 | 2,272.11 | 20,951 | 4.72 | 15,956 | 9.29 | 1.44 | 0.35 |
| 67 | 10-Feb | 962.00 | 981.30 | 920.05 | 925.20 | 939.02 | -5.21 | 2,352.32 | 19,890 | 4.48 | 15,243 | 8.87 | 1.43 | 0.34 |
Similar Stocks: ESSARSHPNG SEAMECLTD TRANSWORLD GESHIP SCI ABSMARINE SADHAV