| Macro-sector: Services | Band: 20 | High52 Price: 1,549.9 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 06-Apr-2026 | Bumper: 1,415.0; Drift%: 7.99 |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 752.55 | Barrier: -; Drift%: - |
| Basic Industry: Shipping | Total Equity: 25,425,000 | Low52 Date: 06-Aug-2025 | SHP: 72.72 / 3.36 / 4.08 / 19.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,216.0 / 780.5 | Month: 1,159.85 / 949.05 | Week: 1,368.0 / 1,251.0 | Day: 1,575.1 / 1,480.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,480.20 | 1,575.10 | 1,480.20 | 1,537.80 | 1,541.76 | 3.89 | 3,909.86 | 143,581 | 17.21 | 68,462 | 13.51 | 10.56 | 136 |
| 2 | 06-Apr | 1,525.00 | 1,549.90 | 1,470.00 | 1,480.20 | 1,509.36 | -1.04 | 3,763.41 | 101,469 | 12.16 | 36,674 | 7.23 | 5.54 | 73 |
| 3 | 02-Apr | 1,448.00 | 1,499.90 | 1,411.30 | 1,495.70 | 1,480.58 | 3.67 | 3,802.82 | 93,289 | 11.18 | 37,673 | 7.43 | 5.58 | 75 |
| 4 | 01-Apr | 1,462.20 | 1,487.00 | 1,415.00 | 1,442.70 | 1,454.75 | 2.41 | 3,668.06 | 91,041 | 10.91 | 37,518 | 7.40 | 5.46 | 74 |
| 5 | 30-Mar | 1,373.00 | 1,446.90 | 1,352.00 | 1,408.80 | 1,396.13 | 1.98 | 3,581.87 | 216,425 | 25.94 | 148,851 | 29.36 | 20.78 | 295 |
| 6 | 27-Mar | 1,450.80 | 1,463.90 | 1,363.00 | 1,381.40 | 1,408.37 | -2.83 | 3,512.21 | 154,408 | 18.51 | 61,014 | 12.04 | 8.59 | 121 |
| 7 | 25-Mar | 1,400.00 | 1,438.00 | 1,376.00 | 1,421.60 | 1,413.43 | 3.24 | 3,614.42 | 80,422 | 9.64 | 44,903 | 8.86 | 6.35 | 89 |
| 8 | 24-Mar | 1,323.70 | 1,379.50 | 1,323.50 | 1,377.00 | 1,350.26 | 4.28 | 3,501.00 | 48,280 | 5.79 | 28,836 | 5.69 | 3.89 | 57 |
| 9 | 23-Mar | 1,351.40 | 1,379.90 | 1,302.00 | 1,320.50 | 1,328.33 | -4.26 | 3,357.37 | 51,727 | 6.20 | 28,106 | 5.54 | 3.73 | 56 |
| 10 | 20-Mar | 1,353.10 | 1,398.90 | 1,353.10 | 1,379.30 | 1,385.40 | 1.16 | 3,506.87 | 21,668 | 2.60 | 12,196 | 2.41 | 1.69 | 24 |
| 11 | 19-Mar | 1,350.50 | 1,430.00 | 1,332.80 | 1,363.50 | 1,393.65 | -1.22 | 3,466.70 | 105,832 | 12.69 | 35,099 | 6.92 | 4.89 | 70 |
| 12 | 18-Mar | 1,345.00 | 1,413.60 | 1,345.00 | 1,380.30 | 1,384.40 | 1.81 | 3,509.41 | 119,807 | 14.36 | 82,922 | 16.36 | 11.48 | 164 |
| 13 | 17-Mar | 1,391.50 | 1,394.60 | 1,324.00 | 1,355.70 | 1,348.54 | -1.40 | 3,446.87 | 44,054 | 5.28 | 18,874 | 3.72 | 2.55 | 37 |
| 14 | 16-Mar | 1,335.00 | 1,420.00 | 1,325.10 | 1,375.00 | 1,376.60 | 3.91 | 3,495.00 | 202,557 | 24.28 | 58,036 | 11.45 | 7.99 | 115 |
| 15 | 13-Mar | 1,333.00 | 1,385.00 | 1,317.00 | 1,323.30 | 1,348.57 | -1.26 | 3,364.49 | 94,728 | 11.36 | 37,731 | 7.44 | 5.09 | 75 |
| 16 | 12-Mar | 1,308.10 | 1,347.90 | 1,306.70 | 1,340.20 | 1,332.48 | 1.52 | 3,407.46 | 20,079 | 2.41 | 10,775 | 2.13 | 1.44 | 21 |
| 17 | 11-Mar | 1,327.80 | 1,338.00 | 1,308.00 | 1,320.10 | 1,321.05 | -0.15 | 3,356.35 | 22,578 | 2.71 | 15,577 | 3.07 | 2.06 | 31 |
| 18 | 10-Mar | 1,351.60 | 1,375.00 | 1,300.00 | 1,322.10 | 1,318.45 | -0.32 | 3,361.44 | 22,102 | 2.65 | 6,944 | 1.37 | 0.92 | 14 |
| 19 | 09-Mar | 1,292.60 | 1,338.00 | 1,236.00 | 1,326.40 | 1,315.26 | -1.46 | 3,372.37 | 33,389 | 4.00 | 15,871 | 3.13 | 2.09 | 31 |
| 20 | 06-Mar | 1,325.10 | 1,356.80 | 1,322.10 | 1,346.00 | 1,344.29 | 1.81 | 3,422.00 | 22,389 | 2.68 | 12,515 | 2.47 | 1.68 | 25 |
| 21 | 05-Mar | 1,336.00 | 1,382.00 | 1,281.50 | 1,322.10 | 1,336.64 | -0.84 | 3,361.44 | 123,061 | 14.75 | 63,205 | 12.47 | 8.45 | 125 |
| 22 | 04-Mar | 1,340.00 | 1,374.90 | 1,315.90 | 1,333.30 | 1,345.33 | -1.02 | 3,389.92 | 36,844 | 4.42 | 14,715 | 2.90 | 1.98 | 29 |
| 23 | 02-Mar | 1,261.10 | 1,356.90 | 1,251.00 | 1,347.10 | 1,334.60 | 2.32 | 3,425.00 | 63,025 | 7.56 | 29,683 | 5.86 | 3.96 | 59 |
| 24 | 27-Feb | 1,327.60 | 1,330.60 | 1,300.30 | 1,316.50 | 1,314.47 | -0.84 | 3,347.20 | 25,908 | 3.11 | 14,253 | 2.81 | 1.87 | 28 |
| 25 | 26-Feb | 1,364.20 | 1,364.20 | 1,315.50 | 1,327.60 | 1,333.56 | -1.22 | 3,375.42 | 34,438 | 4.13 | 19,025 | 3.75 | 2.54 | 38 |
| 26 | 25-Feb | 1,316.20 | 1,368.00 | 1,310.40 | 1,344.00 | 1,339.68 | 2.51 | 3,417.00 | 37,293 | 4.47 | 19,380 | 3.82 | 2.60 | 38 |
| 27 | 24-Feb | 1,261.00 | 1,318.80 | 1,260.90 | 1,311.10 | 1,288.18 | 2.53 | 3,333.47 | 38,028 | 4.56 | 19,146 | 3.78 | 2.47 | 38 |
| 28 | 23-Feb | 1,339.30 | 1,352.90 | 1,251.00 | 1,278.80 | 1,288.84 | -4.52 | 3,251.35 | 77,380 | 9.28 | 39,230 | 7.74 | 5.06 | 78 |
| 29 | 20-Feb | 1,314.00 | 1,368.00 | 1,309.90 | 1,339.30 | 1,339.99 | 1.93 | 3,405.17 | 56,471 | 6.77 | 30,731 | 6.06 | 4.12 | 61 |
| 30 | 19-Feb | 1,354.30 | 1,362.00 | 1,303.80 | 1,314.00 | 1,332.60 | -2.98 | 3,340.00 | 49,270 | 5.91 | 28,217 | 5.57 | 3.76 | 56 |
| 31 | 18-Feb | 1,374.70 | 1,374.90 | 1,312.50 | 1,354.30 | 1,345.15 | -1.49 | 3,443.31 | 101,054 | 12.11 | 50,043 | 9.87 | 6.73 | 99 |
| 32 | 17-Feb | 1,400.00 | 1,446.70 | 1,350.90 | 1,374.80 | 1,401.22 | -0.82 | 3,495.43 | 239,578 | 28.72 | 95,751 | 18.89 | 13.42 | 190 |
| 33 | 16-Feb | 1,390.00 | 1,409.80 | 1,362.00 | 1,386.20 | 1,384.12 | 0.84 | 3,524.41 | 52,760 | 6.32 | 20,657 | 4.08 | 2.86 | 41 |
| 34 | 13-Feb | 1,360.00 | 1,399.00 | 1,353.70 | 1,374.70 | 1,378.75 | 0.56 | 3,495.17 | 112,720 | 13.51 | 58,455 | 11.53 | 8.06 | 116 |
| 35 | 12-Feb | 1,349.00 | 1,375.00 | 1,324.80 | 1,367.00 | 1,356.17 | 1.95 | 3,475.00 | 43,212 | 5.18 | 23,277 | 4.59 | 3.16 | 46 |
| 36 | 11-Feb | 1,375.00 | 1,375.00 | 1,325.00 | 1,340.90 | 1,349.54 | -1.24 | 3,409.24 | 46,695 | 5.60 | 23,260 | 4.59 | 3.14 | 46 |
| 37 | 10-Feb | 1,294.00 | 1,375.00 | 1,287.50 | 1,357.80 | 1,327.95 | 4.83 | 3,452.21 | 291,025 | 34.89 | 133,805 | 26.40 | 17.77 | 265 |
| 38 | 09-Feb | 1,308.10 | 1,310.40 | 1,265.00 | 1,295.20 | 1,291.53 | 0.28 | 3,293.05 | 48,442 | 5.81 | 27,538 | 5.43 | 3.56 | 55 |
| 39 | 06-Feb | 1,240.00 | 1,300.00 | 1,239.20 | 1,291.60 | 1,266.26 | 2.82 | 3,283.89 | 71,551 | 8.58 | 42,048 | 8.30 | 5.32 | 83 |
| 40 | 05-Feb | 1,216.10 | 1,267.50 | 1,214.40 | 1,256.20 | 1,250.05 | 3.80 | 3,193.89 | 37,197 | 4.46 | 19,394 | 3.83 | 2.42 | 38 |
| 41 | 04-Feb | 1,241.60 | 1,263.50 | 1,200.00 | 1,210.20 | 1,228.51 | -1.63 | 3,076.93 | 38,891 | 4.66 | 17,376 | 3.43 | 2.13 | 34 |
| 42 | 03-Feb | 1,325.00 | 1,325.00 | 1,212.00 | 1,230.30 | 1,257.36 | -3.54 | 3,128.04 | 94,184 | 11.29 | 54,421 | 10.74 | 6.84 | 108 |
| 43 | 02-Feb | 1,260.00 | 1,285.90 | 1,224.10 | 1,275.50 | 1,254.13 | 0.74 | 3,242.96 | 60,696 | 7.28 | 22,515 | 4.44 | 2.82 | 44 |
| 44 | 01-Feb | 1,320.00 | 1,324.90 | 1,242.50 | 1,266.10 | 1,291.91 | -0.51 | 3,219.06 | 143,799 | 17.24 | 52,457 | 10.35 | 6.78 | 104 |
| 45 | 30-Jan | 1,291.70 | 1,318.00 | 1,211.70 | 1,272.60 | 1,264.13 | -1.48 | 3,235.59 | 158,207 | 18.97 | 71,146 | 14.04 | 8.99 | 141 |
| 46 | 29-Jan | 1,213.50 | 1,319.00 | 1,201.60 | 1,291.70 | 1,260.47 | 6.96 | 3,284.15 | 225,796 | 27.07 | 128,232 | 25.30 | 16.16 | 253 |
| 47 | 28-Jan | 1,175.00 | 1,214.00 | 1,169.80 | 1,207.70 | 1,194.09 | 3.06 | 3,070.58 | 67,690 | 8.11 | 36,940 | 7.29 | 4.41 | 73 |
| 48 | 27-Jan | 1,137.20 | 1,177.80 | 1,108.00 | 1,171.80 | 1,146.92 | 3.56 | 2,979.30 | 185,578 | 22.25 | 117,043 | 23.09 | 13.42 | 231 |
| 49 | 23-Jan | 1,144.60 | 1,175.00 | 1,116.50 | 1,131.50 | 1,154.66 | 0.33 | 2,876.84 | 122,710 | 14.71 | 73,128 | 14.43 | 8.44 | 145 |
| 50 | 22-Jan | 1,097.30 | 1,139.90 | 1,076.00 | 1,127.80 | 1,106.63 | 3.30 | 2,867.43 | 44,625 | 5.35 | 24,781 | 4.89 | 2.74 | 49 |
| 51 | 21-Jan | 1,090.00 | 1,108.00 | 1,063.90 | 1,091.80 | 1,088.46 | -0.02 | 2,775.90 | 67,700 | 8.12 | 41,154 | 8.12 | 4.48 | 81 |
| 52 | 20-Jan | 1,073.00 | 1,125.00 | 1,048.20 | 1,092.00 | 1,082.82 | 1.69 | 2,776.00 | 50,435 | 6.05 | 28,713 | 5.66 | 3.11 | 57 |
| 53 | 19-Jan | 1,045.00 | 1,079.00 | 1,031.10 | 1,073.80 | 1,059.41 | 1.38 | 2,730.14 | 18,445 | 2.21 | 10,786 | 2.13 | 1.14 | 21 |
| 54 | 16-Jan | 1,074.80 | 1,075.50 | 1,055.00 | 1,059.20 | 1,065.16 | -1.21 | 2,693.02 | 8,341 | 1.00 | 5,068 | 1.00 | 0.54 | 10 |
| 55 | 14-Jan | 1,030.00 | 1,085.00 | 1,030.00 | 1,072.20 | 1,059.79 | 3.81 | 2,726.07 | 13,398 | 1.61 | 6,684 | 1.32 | 0.71 | 13 |
| 56 | 13-Jan | 1,040.80 | 1,075.80 | 1,030.10 | 1,032.80 | 1,046.43 | -1.88 | 2,625.89 | 38,004 | 4.56 | 21,854 | 4.31 | 2.29 | 43 |
| 57 | 12-Jan | 1,070.40 | 1,070.40 | 1,017.90 | 1,052.60 | 1,053.82 | -1.66 | 2,676.24 | 35,051 | 4.20 | 20,329 | 4.01 | 2.14 | 40 |
| 58 | 09-Jan | 1,089.90 | 1,093.30 | 1,065.10 | 1,070.40 | 1,076.24 | -1.29 | 2,721.49 | 26,862 | 3.22 | 16,262 | 3.21 | 1.75 | 32 |
| 59 | 08-Jan | 1,105.00 | 1,105.00 | 1,070.50 | 1,084.40 | 1,087.52 | -2.36 | 2,757.09 | 31,052 | 3.72 | 17,917 | 3.53 | 1.95 | 35 |
| 60 | 07-Jan | 1,091.00 | 1,113.90 | 1,086.50 | 1,110.60 | 1,100.73 | 1.17 | 2,823.70 | 13,208 | 1.58 | 6,147 | 1.21 | 0.68 | 12 |
| 61 | 06-Jan | 1,106.40 | 1,140.00 | 1,085.70 | 1,097.80 | 1,114.36 | -0.53 | 2,791.16 | 68,417 | 8.20 | 35,972 | 7.10 | 4.01 | 71 |
| 62 | 05-Jan | 1,090.80 | 1,109.00 | 1,075.10 | 1,103.70 | 1,097.07 | 1.43 | 2,806.16 | 32,572 | 3.90 | 21,253 | 4.19 | 2.33 | 42 |
| 63 | 02-Jan | 1,097.90 | 1,127.00 | 1,077.20 | 1,088.10 | 1,104.57 | -0.52 | 2,766.49 | 42,759 | 5.13 | 19,520 | 3.85 | 2.16 | 39 |
| 64 | 01-Jan | 1,089.00 | 1,108.40 | 1,073.30 | 1,093.80 | 1,093.96 | -0.53 | 2,780.99 | 45,368 | 5.44 | 26,446 | 5.22 | 2.89 | 52 |
| 65 | 31-Dec | 1,062.50 | 1,159.85 | 1,058.45 | 1,099.65 | 1,092.08 | 3.10 | 2,795.86 | 75,953 | 9.10 | 37,865 | 7.47 | 4.14 | 75 |
| 66 | 30-Dec | 1,065.00 | 1,081.00 | 1,047.50 | 1,066.55 | 1,069.32 | 0.13 | 2,711.70 | 55,781 | 6.69 | 29,062 | 5.73 | 3.11 | 57 |
| 67 | 29-Dec | 1,053.90 | 1,070.40 | 1,014.00 | 1,065.20 | 1,051.77 | 1.57 | 2,708.27 | 50,052 | 6.00 | 22,054 | 4.35 | 2.32 | 44 |
Similar Stocks: ESSARSHPNG SEAMECLTD TRANSWORLD GESHIP SCI ABSMARINE SHREEJISPG