| Macro-sector: Services | Band: 10 | High52 Price: 421.95 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 18-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 222.0 | Barrier: -; Drift%: - |
| Basic Industry: Shipping | Total Equity: 162,918,254 | Low52 Date: 09-Oct-2025 | SHP: 90.0 / 0.44 / 1.25 / 8.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 379.0 / 315.25 | Week: 411.3 / 395.5 | Day: 351.1 / 339.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 347.95 | 351.10 | 339.85 | 341.75 | 345.53 | -1.34 | 5,567.73 | 100,290 | 1.00 | 37,344 | 1.00 | 1.29 | 28 |
| 2 | 06-Apr | 339.00 | 347.55 | 332.00 | 346.40 | 341.32 | 3.62 | 5,643.49 | 190,480 | 1.90 | 71,407 | 1.91 | 2.44 | 53 |
| 3 | 02-Apr | 330.00 | 337.40 | 320.40 | 334.30 | 327.91 | -0.85 | 5,446.36 | 371,453 | 3.70 | 184,584 | 4.94 | 6.05 | 137 |
| 4 | 01-Apr | 330.50 | 339.65 | 327.50 | 337.15 | 334.81 | 4.22 | 5,492.79 | 354,255 | 3.53 | 244,375 | 6.54 | 8.18 | 181 |
| 5 | 30-Mar | 338.55 | 338.60 | 323.50 | 323.50 | 328.64 | -4.99 | 5,270.41 | 248,607 | 2.48 | 114,435 | 3.06 | 3.76 | 85 |
| 6 | 27-Mar | 358.40 | 358.40 | 340.50 | 340.50 | 347.75 | -4.99 | 5,547.37 | 1,890,817 | 18.85 | 1,314,131 | 35.19 | 45.70 | 972 |
| 7 | 25-Mar | 363.90 | 367.05 | 355.00 | 358.40 | 361.45 | 0.48 | 5,838.99 | 373,659 | 3.73 | 213,121 | 5.71 | 7.70 | 158 |
| 8 | 24-Mar | 351.30 | 359.70 | 348.35 | 356.70 | 355.32 | 3.60 | 5,811.29 | 298,277 | 2.97 | 130,608 | 3.50 | 4.64 | 97 |
| 9 | 23-Mar | 356.15 | 356.20 | 340.00 | 344.30 | 349.63 | -3.77 | 5,609.28 | 428,629 | 4.27 | 233,879 | 6.26 | 8.18 | 173 |
| 10 | 20-Mar | 367.00 | 367.50 | 355.50 | 357.80 | 361.17 | -0.79 | 5,829.22 | 316,700 | 3.16 | 40,822 | 1.09 | 1.47 | 30 |
| 11 | 19-Mar | 366.10 | 371.95 | 358.60 | 360.65 | 365.49 | -2.79 | 5,875.65 | 107,248 | 1.07 | 47,608 | 1.27 | 1.74 | 35 |
| 12 | 18-Mar | 373.00 | 374.40 | 368.55 | 371.00 | 371.29 | 1.74 | 6,044.00 | 180,036 | 1.80 | 57,858 | 1.55 | 2.15 | 43 |
| 13 | 17-Mar | 350.25 | 366.30 | 350.25 | 364.65 | 359.24 | 4.13 | 5,940.81 | 912,962 | 9.10 | 320,983 | 8.60 | 11.53 | 237 |
| 14 | 16-Mar | 361.95 | 362.75 | 344.00 | 350.20 | 354.12 | -3.25 | 5,705.40 | 246,771 | 2.46 | 79,112 | 2.12 | 2.80 | 59 |
| 15 | 13-Mar | 364.00 | 367.15 | 353.95 | 361.95 | 361.37 | -0.63 | 5,896.83 | 931,617 | 9.29 | 452,061 | 12.10 | 16.34 | 334 |
| 16 | 12-Mar | 366.30 | 370.90 | 361.00 | 364.25 | 365.85 | -1.51 | 5,934.30 | 549,838 | 5.48 | 309,559 | 8.29 | 11.33 | 229 |
| 17 | 11-Mar | 381.25 | 385.00 | 366.00 | 369.85 | 375.29 | -3.16 | 6,025.53 | 307,679 | 3.07 | 150,644 | 4.03 | 5.65 | 111 |
| 18 | 10-Mar | 379.00 | 386.00 | 375.80 | 381.90 | 381.17 | 3.12 | 6,221.85 | 641,175 | 6.39 | 353,922 | 9.48 | 13.49 | 262 |
| 19 | 09-Mar | 367.60 | 378.05 | 362.00 | 370.35 | 366.36 | -2.00 | 6,033.68 | 700,288 | 6.98 | 458,767 | 12.28 | 16.81 | 339 |
| 20 | 06-Mar | 380.00 | 387.00 | 375.50 | 377.90 | 381.07 | -0.81 | 6,156.68 | 265,670 | 2.65 | 117,587 | 3.15 | 4.48 | 87 |
| 21 | 05-Mar | 382.00 | 384.00 | 369.80 | 381.00 | 376.43 | 1.02 | 6,207.00 | 506,108 | 5.05 | 243,340 | 6.52 | 9.16 | 180 |
| 22 | 04-Mar | 390.60 | 397.65 | 374.10 | 377.15 | 386.16 | -3.37 | 6,144.46 | 1,087,125 | 10.84 | 208,266 | 5.58 | 8.04 | 154 |
| 23 | 02-Mar | 386.30 | 404.20 | 384.70 | 390.30 | 394.85 | -2.09 | 6,358.70 | 943,921 | 9.41 | 386,265 | 10.34 | 15.25 | 286 |
| 24 | 27-Feb | 400.60 | 402.10 | 395.50 | 398.65 | 398.52 | -0.33 | 6,494.74 | 295,410 | 2.95 | 170,935 | 4.58 | 6.81 | 126 |
| 25 | 26-Feb | 408.00 | 408.00 | 398.00 | 399.95 | 401.35 | -0.49 | 6,515.92 | 291,186 | 2.90 | 199,280 | 5.34 | 8.00 | 147 |
| 26 | 25-Feb | 404.00 | 409.90 | 400.00 | 401.90 | 404.94 | 0.45 | 6,547.68 | 285,686 | 2.85 | 141,300 | 3.78 | 5.72 | 104 |
| 27 | 24-Feb | 402.00 | 407.90 | 398.80 | 400.10 | 402.15 | -1.05 | 6,518.36 | 517,534 | 5.16 | 341,968 | 9.16 | 13.75 | 253 |
| 28 | 23-Feb | 410.00 | 411.30 | 402.50 | 404.35 | 406.47 | -0.49 | 6,587.60 | 420,893 | 4.20 | 155,067 | 4.15 | 6.30 | 115 |
| 29 | 20-Feb | 406.00 | 413.60 | 403.00 | 406.35 | 407.91 | -0.74 | 6,620.18 | 794,456 | 7.92 | 353,032 | 9.45 | 14.40 | 261 |
| 30 | 19-Feb | 410.00 | 416.85 | 406.00 | 409.40 | 410.35 | 0.47 | 6,669.87 | 414,858 | 4.14 | 128,620 | 3.44 | 5.28 | 95 |
| 31 | 18-Feb | 419.80 | 421.95 | 406.50 | 407.50 | 412.57 | -2.29 | 6,638.92 | 862,206 | 8.60 | 419,074 | 11.22 | 17.29 | 310 |
| 32 | 17-Feb | 414.00 | 418.50 | 408.50 | 417.05 | 413.32 | 1.78 | 6,794.51 | 808,898 | 8.07 | 309,255 | 8.28 | 12.78 | 229 |
| 33 | 16-Feb | 400.75 | 418.00 | 397.00 | 409.75 | 407.72 | 2.31 | 6,675.58 | 1,000,044 | 9.97 | 340,409 | 9.12 | 13.88 | 252 |
| 34 | 13-Feb | 404.30 | 408.85 | 392.60 | 400.50 | 400.90 | 0.12 | 6,524.88 | 1,991,605 | 19.86 | 423,256 | 11.33 | 16.97 | 313 |
| 35 | 12-Feb | 406.00 | 406.50 | 396.05 | 400.00 | 400.38 | 0.67 | 6,516.00 | 1,066,786 | 10.64 | 472,609 | 12.66 | 18.92 | 350 |
| 36 | 11-Feb | 384.40 | 400.50 | 374.80 | 397.35 | 391.96 | 4.02 | 6,473.56 | 1,547,656 | 15.43 | 771,192 | 20.65 | 30.23 | 570 |
| 37 | 10-Feb | 376.80 | 391.90 | 371.95 | 382.00 | 383.58 | 1.42 | 6,223.00 | 2,411,535 | 24.05 | 721,643 | 19.32 | 27.68 | 534 |
| 38 | 09-Feb | 393.10 | 394.90 | 372.00 | 376.65 | 382.50 | -2.36 | 6,136.32 | 1,084,428 | 10.81 | 377,305 | 10.10 | 14.43 | 279 |
| 39 | 06-Feb | 390.00 | 398.00 | 379.25 | 385.75 | 389.55 | -0.27 | 6,284.57 | 2,733,090 | 27.25 | 733,230 | 19.63 | 28.56 | 602 |
| 40 | 05-Feb | 384.90 | 390.15 | 373.65 | 386.80 | 380.95 | 0.77 | 6,301.68 | 1,186,068 | 11.83 | 328,855 | 8.81 | 12.53 | 270 |
| 41 | 04-Feb | 380.55 | 393.90 | 376.30 | 383.85 | 386.59 | 1.25 | 6,253.62 | 2,448,945 | 24.42 | 853,287 | 22.85 | 32.99 | 700 |
| 42 | 03-Feb | 359.80 | 382.00 | 352.00 | 379.10 | 367.01 | 9.09 | 6,176.23 | 3,699,311 | 36.89 | 1,259,998 | 33.74 | 46.24 | 1,034 |
| 43 | 02-Feb | 328.25 | 350.45 | 322.65 | 347.50 | 338.60 | 4.97 | 5,661.41 | 2,565,796 | 25.58 | 710,571 | 19.03 | 24.06 | 583 |
| 44 | 01-Feb | 308.00 | 335.50 | 303.60 | 331.05 | 324.74 | 8.06 | 5,393.41 | 1,247,733 | 12.44 | 309,061 | 8.28 | 10.04 | 254 |
| 45 | 30-Jan | 307.45 | 314.20 | 303.50 | 306.35 | 307.99 | -0.36 | 4,991.00 | 453,152 | 4.52 | 215,820 | 5.78 | 6.65 | 177 |
| 46 | 29-Jan | 313.00 | 316.30 | 305.10 | 307.45 | 311.93 | -1.05 | 5,008.92 | 508,416 | 5.07 | 149,720 | 4.01 | 4.67 | 123 |
| 47 | 28-Jan | 310.20 | 324.20 | 308.60 | 310.70 | 315.88 | -0.03 | 5,061.87 | 1,209,651 | 12.06 | 433,871 | 11.62 | 13.71 | 356 |
| 48 | 27-Jan | 318.40 | 323.15 | 309.25 | 310.80 | 313.84 | -3.16 | 5,063.50 | 655,328 | 6.53 | 304,754 | 8.16 | 9.56 | 250 |
| 49 | 23-Jan | 339.90 | 345.00 | 316.50 | 320.95 | 327.46 | -6.11 | 5,228.86 | 1,673,596 | 16.69 | 493,544 | 13.22 | 16.16 | 405 |
| 50 | 22-Jan | 323.00 | 348.00 | 322.05 | 341.85 | 337.52 | 6.73 | 5,569.36 | 2,834,445 | 28.26 | 1,115,773 | 29.88 | 37.66 | 916 |
| 51 | 21-Jan | 336.50 | 337.00 | 313.50 | 320.30 | 322.53 | -4.81 | 5,218.27 | 1,738,771 | 17.34 | 398,235 | 10.66 | 12.84 | 327 |
| 52 | 20-Jan | 361.25 | 361.55 | 333.00 | 336.50 | 348.20 | -6.85 | 5,482.20 | 1,487,735 | 14.83 | 459,201 | 12.30 | 15.99 | 377 |
| 53 | 19-Jan | 360.10 | 368.55 | 353.95 | 361.25 | 361.47 | -0.40 | 5,885.42 | 1,869,702 | 18.64 | 481,972 | 12.91 | 17.42 | 396 |
| 54 | 16-Jan | 365.05 | 374.15 | 362.00 | 362.70 | 370.79 | 0.04 | 5,909.05 | 2,107,103 | 21.01 | 483,901 | 12.96 | 17.94 | 397 |
| 55 | 14-Jan | 369.30 | 369.90 | 360.55 | 362.55 | 363.82 | -1.13 | 5,906.60 | 1,180,849 | 11.77 | 338,784 | 9.07 | 12.33 | 278 |
| 56 | 13-Jan | 366.00 | 371.95 | 365.00 | 366.70 | 367.40 | 0.33 | 5,974.21 | 1,383,038 | 13.79 | 522,866 | 14.00 | 19.21 | 429 |
| 57 | 12-Jan | 374.85 | 380.00 | 362.05 | 365.50 | 369.40 | -2.21 | 5,954.66 | 3,082,548 | 30.74 | 1,290,472 | 34.56 | 47.67 | 1,059 |
| 58 | 09-Jan | 383.60 | 384.90 | 371.00 | 373.75 | 375.93 | -3.80 | 6,089.07 | 1,485,985 | 14.82 | 546,316 | 14.63 | 20.54 | 448 |
| 59 | 08-Jan | 389.70 | 394.00 | 383.35 | 388.50 | 388.33 | 0.17 | 6,329.37 | 1,285,370 | 12.82 | 382,202 | 10.23 | 14.84 | 314 |
| 60 | 07-Jan | 390.00 | 390.90 | 378.75 | 387.85 | 382.83 | -0.04 | 6,318.78 | 2,348,554 | 23.42 | 751,583 | 20.13 | 28.77 | 617 |
| 61 | 06-Jan | 377.40 | 389.35 | 372.30 | 388.00 | 385.12 | 3.40 | 6,321.00 | 2,932,352 | 29.24 | 1,298,175 | 34.76 | 50.00 | 1,065 |
| 62 | 05-Jan | 370.00 | 377.90 | 368.35 | 375.25 | 372.58 | 1.42 | 6,113.51 | 1,678,572 | 16.74 | 924,149 | 24.75 | 34.43 | 758 |
| 63 | 02-Jan | 378.35 | 379.50 | 369.05 | 370.00 | 374.32 | -1.87 | 6,027.00 | 1,738,664 | 17.34 | 666,785 | 17.85 | 24.96 | 547 |
| 64 | 01-Jan | 362.00 | 378.00 | 359.00 | 377.05 | 372.06 | 3.33 | 6,142.83 | 3,018,745 | 30.10 | 1,156,843 | 30.98 | 43.04 | 949 |
| 65 | 31-Dec | 362.75 | 379.00 | 357.20 | 364.90 | 368.37 | 1.18 | 5,944.89 | 1,978,392 | 19.73 | 529,505 | 14.18 | 19.51 | 435 |
| 66 | 30-Dec | 350.60 | 375.70 | 346.80 | 360.65 | 364.66 | 5.04 | 5,875.65 | 5,145,031 | 51.30 | 875,304 | 23.44 | 31.92 | 718 |
| 67 | 29-Dec | 335.50 | 346.80 | 335.50 | 343.35 | 342.82 | -0.69 | 5,593.80 | 1,644,892 | 16.40 | 458,164 | 12.27 | 15.71 | 376 |
Similar Stocks: ESSARSHPNG SEAMECLTD TRANSWORLD GESHIP SCI ABSMARINE SHREEJISPG