| Macro-sector: Services | Band: 10 | High52 Price: 278.1 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 07-Nov-2025 | Bumper: 268.3; Drift%: 7.56 |
| 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 / 0.45 / 2.08 / 7.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 263.0 / 235.1 | Week: 271.63 / 235.1 | Day: 293.65 / 269.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 273.00 | 293.65 | 269.55 | 290.25 | 284.45 | 6.98 | 4,728.70 | 3,360,097 | 55.21 | 1,508,119 | 55.96 | 42.90 | 1,238 |
| 2 | 11-Nov | 271.10 | 276.50 | 269.60 | 271.30 | 271.78 | 0.59 | 4,419.97 | 859,298 | 14.12 | 526,691 | 19.54 | 14.31 | 592 |
| 3 | 10-Nov | 272.00 | 274.35 | 268.20 | 269.70 | 270.99 | -0.86 | 4,393.91 | 287,534 | 4.72 | 177,996 | 6.61 | 4.82 | 200 |
| 4 | 07-Nov | 266.20 | 278.10 | 265.30 | 272.05 | 273.26 | 1.32 | 4,432.19 | 820,694 | 13.48 | 471,572 | 17.50 | 12.89 | 530 |
| 5 | 06-Nov | 270.90 | 273.25 | 266.80 | 268.50 | 269.96 | -0.57 | 4,374.36 | 578,681 | 9.51 | 347,475 | 12.89 | 9.38 | 391 |
| 6 | 04-Nov | 273.10 | 274.00 | 269.00 | 270.05 | 271.82 | -0.79 | 4,399.61 | 416,433 | 6.84 | 200,044 | 7.42 | 5.44 | 225 |
| 7 | 03-Nov | 271.00 | 276.90 | 268.30 | 272.20 | 273.02 | 2.15 | 4,434.63 | 1,328,465 | 21.83 | 752,895 | 27.94 | 20.56 | 846 |
| 8 | 31-Oct | 269.00 | 271.63 | 262.40 | 266.47 | 267.21 | 0.50 | 4,341.28 | 2,458,897 | 40.40 | 1,458,182 | 54.11 | 38.96 | 1,639 |
| 9 | 30-Oct | 255.20 | 269.90 | 253.15 | 265.14 | 264.64 | 6.06 | 4,319.61 | 3,869,962 | 63.58 | 1,686,611 | 62.59 | 44.63 | 1,896 |
| 10 | 29-Oct | 246.80 | 253.50 | 243.50 | 249.99 | 249.30 | 2.17 | 4,072.79 | 1,077,597 | 17.70 | 438,884 | 16.29 | 10.94 | 493 |
| 11 | 28-Oct | 236.00 | 245.90 | 235.10 | 244.68 | 240.35 | 1.44 | 3,986.28 | 310,362 | 5.10 | 88,792 | 3.29 | 2.13 | 100 |
| 12 | 27-Oct | 244.50 | 244.50 | 238.38 | 241.20 | 241.17 | 0.37 | 3,929.59 | 183,699 | 3.02 | 69,384 | 2.57 | 1.67 | 78 |
| 13 | 24-Oct | 237.67 | 242.80 | 234.65 | 240.31 | 239.30 | 1.13 | 3,915.09 | 216,276 | 3.55 | 58,380 | 2.17 | 1.40 | 66 |
| 14 | 23-Oct | 239.05 | 241.04 | 237.00 | 237.63 | 238.45 | -1.68 | 3,871.43 | 60,864 | 1.00 | 31,816 | 1.18 | 0.76 | 36 |
| 15 | 21-Oct | 233.90 | 244.99 | 233.83 | 241.68 | 240.13 | 3.64 | 3,937.41 | 139,412 | 2.29 | 55,199 | 2.05 | 1.33 | 62 |
| 16 | 20-Oct | 237.88 | 237.88 | 231.03 | 233.20 | 233.65 | -1.05 | 3,799.25 | 76,311 | 1.25 | 34,341 | 1.27 | 0.80 | 39 |
| 17 | 17-Oct | 242.45 | 242.46 | 234.55 | 235.67 | 236.87 | -1.84 | 3,839.49 | 91,189 | 1.50 | 36,500 | 1.35 | 0.86 | 41 |
| 18 | 16-Oct | 242.43 | 243.32 | 238.16 | 240.09 | 240.08 | -0.97 | 3,911.50 | 67,513 | 1.11 | 26,947 | 1.00 | 0.65 | 30 |
| 19 | 15-Oct | 237.26 | 243.64 | 237.26 | 242.43 | 240.89 | 0.95 | 3,949.63 | 161,420 | 2.65 | 41,860 | 1.55 | 1.01 | 47 |
| 20 | 14-Oct | 248.55 | 249.50 | 237.30 | 240.16 | 242.38 | -3.92 | 3,912.64 | 241,854 | 3.97 | 104,167 | 3.87 | 2.52 | 117 |
| 21 | 13-Oct | 246.01 | 251.90 | 242.61 | 249.97 | 246.91 | -0.91 | 4,072.47 | 288,177 | 4.73 | 86,052 | 3.19 | 2.12 | 97 |
| 22 | 10-Oct | 252.00 | 254.00 | 241.26 | 252.26 | 249.06 | 2.64 | 4,109.78 | 956,763 | 15.72 | 568,420 | 21.09 | 14.16 | 639 |
| 23 | 09-Oct | 222.00 | 245.78 | 222.00 | 245.78 | 237.00 | 10.00 | 4,004.20 | 606,725 | 9.97 | 267,290 | 9.92 | 6.00 | 300 |
| 24 | 08-Oct | 225.95 | 227.59 | 222.07 | 223.44 | 224.30 | -1.44 | 3,640.25 | 149,181 | 2.45 | 61,344 | 2.28 | 1.38 | 69 |
| 25 | 07-Oct | 237.25 | 237.98 | 225.00 | 226.71 | 230.63 | -4.52 | 3,693.52 | 189,606 | 3.12 | 98,691 | 3.66 | 2.28 | 111 |
| 26 | 06-Oct | 242.06 | 242.06 | 235.80 | 237.43 | 237.48 | -1.65 | 3,868.17 | 120,385 | 1.98 | 53,001 | 1.97 | 1.26 | 60 |
| 27 | 03-Oct | 244.00 | 244.00 | 240.05 | 241.41 | 241.57 | -0.71 | 3,933.01 | 104,959 | 1.72 | 30,784 | 1.14 | 0.74 | 35 |
| 28 | 01-Oct | 238.20 | 245.34 | 235.11 | 243.13 | 240.28 | 2.18 | 3,961.03 | 230,302 | 3.78 | 54,628 | 2.03 | 1.31 | 61 |
| 29 | 30-Sep | 239.00 | 245.00 | 235.10 | 237.95 | 238.66 | -0.98 | 3,876.64 | 221,673 | 3.64 | 109,833 | 4.08 | 2.62 | 123 |
| 30 | 29-Sep | 243.10 | 245.95 | 240.00 | 240.30 | 242.18 | -2.44 | 3,914.93 | 226,127 | 3.72 | 90,354 | 3.35 | 2.19 | 102 |
| 31 | 26-Sep | 252.00 | 253.70 | 245.00 | 246.30 | 247.21 | -2.13 | 4,012.68 | 287,306 | 4.72 | 104,153 | 3.86 | 2.57 | 117 |
| 32 | 25-Sep | 251.80 | 253.95 | 249.65 | 251.65 | 252.03 | 0.68 | 4,099.84 | 455,679 | 7.49 | 232,192 | 8.62 | 5.85 | 261 |
| 33 | 24-Sep | 250.00 | 254.00 | 245.05 | 249.95 | 251.00 | -1.13 | 4,072.14 | 558,167 | 9.17 | 284,616 | 10.56 | 7.00 | 320 |
| 34 | 23-Sep | 255.00 | 255.05 | 252.05 | 252.80 | 253.02 | -0.30 | 4,118.57 | 567,745 | 9.33 | 310,970 | 11.54 | 7.87 | 350 |
| 35 | 22-Sep | 254.50 | 259.10 | 236.00 | 253.55 | 247.19 | -0.69 | 4,130.79 | 2,600,241 | 42.72 | 817,995 | 30.35 | 20.22 | 920 |
| 36 | 19-Sep | 253.00 | 259.00 | 252.00 | 255.30 | 253.35 | 0.89 | 4,159.30 | 634,262 | 10.42 | 363,520 | 13.49 | 9.21 | 409 |
| 37 | 18-Sep | 254.25 | 255.95 | 253.00 | 253.05 | 253.57 | 0.00 | 4,122.65 | 268,211 | 4.41 | 142,289 | 5.28 | 3.61 | 160 |
| 38 | 17-Sep | 255.90 | 256.55 | 253.00 | 253.05 | 253.40 | -0.88 | 4,122.65 | 567,910 | 9.33 | 354,228 | 13.14 | 8.98 | 398 |
| 39 | 16-Sep | 256.90 | 262.25 | 254.00 | 255.30 | 257.60 | -0.02 | 4,159.30 | 1,506,302 | 24.75 | 363,714 | 13.50 | 9.37 | 409 |
| 40 | 15-Sep | 258.50 | 263.00 | 253.25 | 255.35 | 258.66 | 0.00 | 4,160.12 | 3,524,833 | 57.91 | 804,030 | 29.84 | 20.80 | 904 |
| 41 | 12-Sep | 252.90 | 262.50 | 252.10 | 255.35 | 255.98 | 1.21 | 4,160.12 | 2,578,200 | 42.36 | 717,611 | 26.63 | 18.37 | 807 |
| 42 | 11-Sep | 252.05 | 252.95 | 252.00 | 252.30 | 252.18 | -0.02 | 4,110.43 | 353,758 | 5.81 | 224,014 | 8.31 | 5.65 | 252 |
| 43 | 10-Sep | 254.00 | 254.00 | 252.00 | 252.35 | 252.61 | -0.28 | 4,111.24 | 496,320 | 8.15 | 270,964 | 10.06 | 6.84 | 305 |
| 44 | 09-Sep | 254.10 | 254.40 | 253.00 | 253.05 | 253.13 | 0.02 | 4,122.65 | 220,177 | 3.62 | 153,302 | 5.69 | 3.88 | 172 |
| 45 | 08-Sep | 254.50 | 254.90 | 253.00 | 253.00 | 253.39 | -0.14 | 4,121.00 | 345,055 | 5.67 | 188,403 | 6.99 | 4.77 | 212 |
| 46 | 05-Sep | 253.80 | 254.80 | 253.00 | 253.35 | 253.18 | -0.16 | 4,127.53 | 587,529 | 9.65 | 351,985 | 13.06 | 8.91 | 396 |
| 47 | 04-Sep | 262.00 | 262.00 | 253.10 | 253.75 | 256.01 | 0.28 | 4,134.05 | 570,627 | 9.38 | 259,721 | 9.64 | 6.65 | 99,900 |
| 48 | 03-Sep | 253.25 | 255.05 | 253.00 | 253.05 | 253.29 | 0.02 | 4,122.65 | 731,040 | 12.01 | 390,125 | 14.48 | 9.88 | 99,900 |
| 49 | 02-Sep | 255.10 | 256.90 | 253.00 | 253.00 | 253.67 | -0.90 | 4,121.00 | 866,076 | 14.23 | 402,401 | 14.93 | 10.21 | 99,900 |
| 50 | 01-Sep | 253.00 | 259.55 | 253.00 | 255.30 | 255.47 | 0.99 | 4,159.30 | 2,047,238 | 33.64 | 476,553 | 17.68 | 12.17 | 99,900 |
| 51 | 29-Aug | 254.60 | 255.90 | 252.00 | 252.80 | 253.33 | -0.16 | 4,118.57 | 1,878,998 | 30.87 | 730,367 | 27.10 | 18.50 | 99,900 |
| 52 | 28-Aug | 257.20 | 257.95 | 252.60 | 253.20 | 254.07 | -0.74 | 4,125.09 | 2,428,033 | 39.89 | 786,650 | 29.19 | 19.99 | 99,900 |
Similar Stocks: ESSARSHPNG SEAMECLTD TRANSWORLD GESHIP SCI ABSMARINE SHREEJISPG