| Macro-sector: Services | Band: 20 | High52 Price: 329.55 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 27-May-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 111.56 | Barrier: 133.0; Drift%: 2.48 |
| Basic Industry: Shipping | Total Equity: 21,957,533 | Low52 Date: 30-Mar-2026 | SHP: 70.44 / 0.0 / 0.0 / 29.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 447.35 / 234.12 | Month: 227.0 / 167.11 | Week: 160.5 / 137.2 | Day: 137.41 / 132.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 134.92 | 137.41 | 132.00 | 136.38 | 135.78 | 1.08 | 299.46 | 11,690 | 1.86 | 5,690 | 1.74 | 0.08 | 9 |
| 2 | 06-Apr | 133.74 | 135.95 | 130.51 | 134.92 | 133.80 | 1.64 | 296.25 | 27,542 | 4.38 | 15,138 | 4.63 | 0.20 | 23 |
| 3 | 02-Apr | 128.26 | 132.95 | 126.68 | 132.74 | 130.10 | 0.38 | 291.46 | 26,109 | 4.15 | 11,275 | 3.45 | 0.15 | 17 |
| 4 | 01-Apr | 120.10 | 133.00 | 120.10 | 132.24 | 129.72 | 14.94 | 290.37 | 64,572 | 10.27 | 15,658 | 4.79 | 0.20 | 24 |
| 5 | 30-Mar | 122.85 | 127.85 | 111.56 | 115.05 | 121.35 | -7.04 | 252.62 | 42,552 | 6.77 | 21,139 | 6.46 | 0.26 | 33 |
| 6 | 27-Mar | 133.45 | 135.09 | 123.13 | 123.76 | 126.79 | -6.95 | 271.75 | 71,875 | 11.43 | 42,111 | 12.88 | 0.53 | 65 |
| 7 | 25-Mar | 131.25 | 135.32 | 131.10 | 133.01 | 133.70 | 1.85 | 292.06 | 48,301 | 7.68 | 29,769 | 9.10 | 0.40 | 46 |
| 8 | 24-Mar | 133.20 | 136.99 | 129.66 | 130.60 | 132.74 | 0.28 | 286.77 | 89,608 | 14.25 | 55,898 | 17.09 | 0.74 | 86 |
| 9 | 23-Mar | 135.20 | 135.20 | 128.00 | 130.23 | 130.33 | -3.68 | 285.95 | 48,031 | 7.64 | 25,016 | 7.65 | 0.33 | 39 |
| 10 | 20-Mar | 132.20 | 137.54 | 132.20 | 135.20 | 134.90 | 1.62 | 296.87 | 54,664 | 8.69 | 26,430 | 8.08 | 0.36 | 41 |
| 11 | 19-Mar | 132.00 | 138.99 | 128.40 | 133.05 | 134.14 | -1.03 | 292.14 | 161,066 | 25.62 | 121,122 | 37.04 | 1.62 | 187 |
| 12 | 18-Mar | 131.26 | 136.39 | 131.25 | 134.44 | 134.22 | 2.42 | 295.20 | 98,739 | 15.71 | 73,817 | 22.57 | 0.99 | 114 |
| 13 | 17-Mar | 127.33 | 133.90 | 124.99 | 131.26 | 131.23 | 3.80 | 288.21 | 46,918 | 7.46 | 26,530 | 8.11 | 0.35 | 41 |
| 14 | 16-Mar | 130.63 | 131.38 | 124.23 | 126.45 | 127.42 | -2.58 | 277.65 | 69,708 | 11.09 | 37,614 | 11.50 | 0.48 | 58 |
| 15 | 13-Mar | 134.94 | 137.98 | 129.00 | 129.80 | 132.19 | -3.33 | 285.01 | 147,074 | 23.39 | 85,634 | 26.19 | 1.13 | 132 |
| 16 | 12-Mar | 136.19 | 138.79 | 131.41 | 134.27 | 135.17 | -0.42 | 294.82 | 63,349 | 10.08 | 30,932 | 9.46 | 0.42 | 48 |
| 17 | 11-Mar | 131.00 | 139.11 | 131.00 | 134.83 | 135.67 | 1.53 | 296.05 | 62,268 | 9.90 | 37,168 | 11.37 | 0.50 | 57 |
| 18 | 10-Mar | 128.99 | 133.95 | 128.99 | 132.80 | 131.73 | 3.47 | 291.60 | 22,907 | 3.64 | 15,034 | 4.60 | 0.20 | 23 |
| 19 | 09-Mar | 132.46 | 133.12 | 124.57 | 128.35 | 127.99 | -3.01 | 281.82 | 65,619 | 10.44 | 46,416 | 14.19 | 0.59 | 72 |
| 20 | 06-Mar | 131.10 | 135.95 | 131.10 | 132.34 | 133.11 | -0.11 | 290.59 | 34,461 | 5.48 | 24,049 | 7.35 | 0.32 | 37 |
| 21 | 05-Mar | 131.97 | 134.90 | 128.75 | 132.49 | 131.25 | -0.11 | 290.92 | 60,074 | 9.56 | 38,955 | 11.91 | 0.51 | 60 |
| 22 | 04-Mar | 126.00 | 134.99 | 126.00 | 132.63 | 131.45 | 1.79 | 291.22 | 95,305 | 15.16 | 76,410 | 23.37 | 1.00 | 118 |
| 23 | 02-Mar | 138.48 | 139.48 | 128.24 | 130.30 | 132.09 | -6.37 | 286.11 | 56,516 | 8.99 | 35,564 | 10.88 | 0.47 | 55 |
| 24 | 27-Feb | 145.00 | 145.00 | 137.20 | 139.17 | 140.35 | -1.42 | 305.58 | 20,454 | 3.25 | 9,223 | 2.82 | 0.13 | 14 |
| 25 | 26-Feb | 140.00 | 143.91 | 139.00 | 141.18 | 141.78 | 0.23 | 310.00 | 30,760 | 4.89 | 19,698 | 6.02 | 0.28 | 30 |
| 26 | 25-Feb | 145.00 | 148.70 | 139.00 | 140.85 | 143.02 | -1.42 | 309.27 | 51,961 | 8.26 | 34,349 | 10.50 | 0.49 | 53 |
| 27 | 24-Feb | 150.00 | 151.98 | 137.40 | 142.88 | 142.70 | -3.32 | 313.73 | 109,039 | 17.34 | 60,662 | 18.55 | 0.87 | 93 |
| 28 | 23-Feb | 150.00 | 160.50 | 145.32 | 147.78 | 152.47 | 3.97 | 324.49 | 170,620 | 27.14 | 40,051 | 12.25 | 0.61 | 62 |
| 29 | 20-Feb | 160.60 | 160.60 | 138.10 | 142.14 | 143.93 | -10.40 | 312.10 | 128,435 | 20.43 | 52,989 | 16.20 | 0.76 | 82 |
| 30 | 19-Feb | 162.50 | 165.60 | 155.44 | 158.63 | 162.31 | -3.26 | 348.31 | 25,235 | 4.01 | 10,767 | 3.29 | 0.17 | 17 |
| 31 | 18-Feb | 167.35 | 169.99 | 162.91 | 163.98 | 165.50 | -1.52 | 360.06 | 14,045 | 2.23 | 8,529 | 2.61 | 0.14 | 13 |
| 32 | 17-Feb | 165.80 | 169.99 | 163.51 | 166.51 | 166.45 | 0.10 | 365.61 | 25,653 | 4.08 | 18,627 | 5.70 | 0.31 | 29 |
| 33 | 16-Feb | 175.00 | 175.00 | 165.10 | 166.34 | 167.85 | -6.75 | 365.24 | 32,502 | 5.17 | 19,599 | 5.99 | 0.33 | 30 |
| 34 | 13-Feb | 186.62 | 186.62 | 174.60 | 178.38 | 179.60 | -3.94 | 391.68 | 9,443 | 1.50 | 4,968 | 1.52 | 0.09 | 8 |
| 35 | 12-Feb | 182.68 | 188.49 | 181.67 | 185.70 | 185.83 | 1.65 | 407.75 | 19,258 | 3.06 | 7,769 | 2.38 | 0.14 | 12 |
| 36 | 11-Feb | 186.46 | 186.79 | 181.10 | 182.68 | 184.14 | -1.20 | 401.12 | 7,173 | 1.14 | 3,269 | 1.00 | 0.06 | 5 |
| 37 | 10-Feb | 188.01 | 189.00 | 183.91 | 184.90 | 186.84 | 0.23 | 405.99 | 11,158 | 1.77 | 4,908 | 1.50 | 0.09 | 8 |
| 38 | 09-Feb | 170.00 | 185.98 | 170.00 | 184.48 | 180.25 | 6.85 | 405.07 | 31,416 | 5.00 | 15,263 | 4.67 | 0.28 | 24 |
| 39 | 06-Feb | 179.05 | 179.17 | 170.15 | 172.65 | 174.02 | -3.94 | 379.10 | 13,741 | 2.19 | 5,369 | 1.64 | 0.09 | 8 |
| 40 | 05-Feb | 177.48 | 182.35 | 176.55 | 179.73 | 178.88 | 0.76 | 394.64 | 11,921 | 1.90 | 4,008 | 1.23 | 0.07 | 6 |
| 41 | 04-Feb | 170.80 | 179.70 | 170.80 | 178.37 | 177.67 | 3.43 | 391.66 | 16,066 | 2.56 | 7,134 | 2.18 | 0.13 | 11 |
| 42 | 03-Feb | 184.29 | 188.00 | 170.90 | 172.45 | 175.26 | -1.62 | 378.66 | 30,198 | 4.80 | 15,466 | 4.73 | 0.27 | 24 |
| 43 | 02-Feb | 180.39 | 181.91 | 170.56 | 175.29 | 176.20 | -3.11 | 384.89 | 11,738 | 1.87 | 6,169 | 1.89 | 0.11 | 10 |
| 44 | 01-Feb | 179.09 | 184.90 | 175.50 | 180.92 | 181.35 | 0.52 | 397.26 | 24,035 | 3.82 | 10,576 | 3.23 | 0.19 | 16 |
| 45 | 30-Jan | 172.00 | 184.00 | 170.11 | 179.99 | 176.56 | 3.67 | 395.21 | 34,331 | 5.46 | 15,449 | 4.72 | 0.27 | 24 |
| 46 | 29-Jan | 177.25 | 177.88 | 171.16 | 173.62 | 174.27 | -1.92 | 381.23 | 14,550 | 2.31 | 6,605 | 2.02 | 0.12 | 10 |
| 47 | 28-Jan | 164.50 | 182.51 | 164.49 | 177.01 | 174.76 | 6.01 | 388.67 | 44,579 | 7.09 | 18,142 | 5.55 | 0.32 | 28 |
| 48 | 27-Jan | 158.00 | 171.00 | 155.04 | 166.98 | 162.12 | 5.90 | 366.65 | 57,644 | 9.17 | 25,936 | 7.93 | 0.42 | 40 |
| 49 | 23-Jan | 166.00 | 169.00 | 155.50 | 157.67 | 161.33 | -8.19 | 346.20 | 56,602 | 9.00 | 18,854 | 5.77 | 0.30 | 29 |
| 50 | 22-Jan | 145.01 | 172.30 | 144.07 | 171.73 | 168.02 | 19.60 | 377.08 | 239,540 | 38.10 | 63,798 | 19.51 | 1.07 | 98 |
| 51 | 21-Jan | 144.00 | 146.00 | 140.00 | 143.59 | 143.20 | 1.18 | 315.29 | 38,508 | 6.13 | 22,599 | 6.91 | 0.32 | 35 |
| 52 | 20-Jan | 152.25 | 156.12 | 140.26 | 141.91 | 146.76 | -7.78 | 311.60 | 43,043 | 6.85 | 21,398 | 6.54 | 0.31 | 33 |
| 53 | 19-Jan | 167.50 | 167.50 | 152.20 | 153.88 | 158.31 | -7.15 | 337.88 | 45,407 | 7.22 | 26,788 | 8.19 | 0.42 | 41 |
| 54 | 16-Jan | 167.50 | 169.30 | 164.00 | 165.73 | 167.30 | -0.47 | 363.90 | 17,000 | 2.70 | 7,749 | 2.37 | 0.13 | 12 |
| 55 | 14-Jan | 165.00 | 171.80 | 165.00 | 166.52 | 168.12 | 1.06 | 365.64 | 34,625 | 5.51 | 17,122 | 5.24 | 0.29 | 26 |
| 56 | 13-Jan | 170.76 | 174.01 | 164.10 | 164.78 | 167.83 | -3.02 | 361.82 | 37,789 | 6.01 | 14,399 | 4.40 | 0.24 | 22 |
| 57 | 12-Jan | 172.00 | 175.80 | 165.20 | 169.92 | 171.30 | -2.47 | 373.10 | 43,781 | 6.96 | 27,082 | 8.28 | 0.46 | 42 |
| 58 | 09-Jan | 182.10 | 186.12 | 172.44 | 174.22 | 179.28 | -4.71 | 382.54 | 29,003 | 4.61 | 10,395 | 3.18 | 0.19 | 16 |
| 59 | 08-Jan | 191.41 | 194.41 | 180.60 | 182.83 | 186.56 | -3.64 | 401.45 | 14,405 | 2.29 | 6,451 | 1.97 | 0.12 | 10 |
| 60 | 07-Jan | 194.74 | 195.40 | 188.72 | 189.73 | 191.63 | -1.91 | 416.60 | 24,930 | 3.97 | 9,790 | 2.99 | 0.19 | 15 |
| 61 | 06-Jan | 194.50 | 200.69 | 191.30 | 193.43 | 196.68 | 0.46 | 424.72 | 19,827 | 3.15 | 8,577 | 2.62 | 0.17 | 13 |
| 62 | 05-Jan | 195.06 | 200.06 | 191.32 | 192.55 | 195.75 | -3.31 | 422.79 | 21,263 | 3.38 | 9,808 | 3.00 | 0.19 | 15 |
| 63 | 02-Jan | 200.70 | 203.97 | 198.10 | 199.15 | 199.81 | 0.29 | 437.28 | 14,367 | 2.29 | 3,335 | 1.02 | 0.07 | 5 |
| 64 | 01-Jan | 200.00 | 202.79 | 198.10 | 198.57 | 199.80 | 0.25 | 436.01 | 6,286 | 1.00 | 3,776 | 1.15 | 0.08 | 6 |
| 65 | 31-Dec | 198.50 | 203.20 | 196.26 | 198.08 | 200.14 | 0.29 | 434.93 | 20,138 | 3.20 | 7,166 | 2.19 | 0.14 | 11 |
| 66 | 30-Dec | 207.60 | 207.60 | 196.28 | 197.51 | 200.18 | -3.44 | 433.68 | 12,461 | 1.98 | 5,921 | 1.81 | 0.12 | 9 |
| 67 | 29-Dec | 202.90 | 210.80 | 202.90 | 204.55 | 205.30 | 0.41 | 449.14 | 13,585 | 2.16 | 5,199 | 1.59 | 0.11 | 8 |
Similar Stocks: ESSARSHPNG SEAMECLTD TRANSWORLD GESHIP SCI ABSMARINE SHREEJISPG