| Macro-sector: Services | Band: 20 | High52 Price: 477.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 167.11 | Barrier: 216.0; Drift%: -8.83 |
| Basic Industry: Shipping | Total Equity: 21,957,533 | Low52 Date: 11-Dec-2025 | SHP: 70.44 / 0.0 / 0.0 / 29.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 447.35 / 234.12 | Month: 253.14 / 206.5 | Week: 226.0 / 206.5 | Day: 207.9 / 182.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 182.35 | 207.90 | 182.35 | 198.48 | 197.86 | 8.85 | 435.81 | 90,638 | 28.32 | 31,529 | 23.10 | 0.62 | 49 |
| 2 | 15-Dec | 183.00 | 186.68 | 182.00 | 182.35 | 183.43 | 1.06 | 400.40 | 22,983 | 7.18 | 16,069 | 11.77 | 0.29 | 25 |
| 3 | 12-Dec | 170.44 | 184.68 | 168.00 | 180.43 | 178.25 | 6.39 | 396.18 | 40,538 | 12.66 | 16,250 | 11.90 | 0.29 | 25 |
| 4 | 11-Dec | 171.80 | 173.11 | 167.11 | 169.59 | 169.58 | -0.25 | 372.38 | 15,418 | 4.82 | 9,133 | 6.69 | 0.15 | 14 |
| 5 | 10-Dec | 173.10 | 174.80 | 169.10 | 170.02 | 171.92 | -1.72 | 373.32 | 17,163 | 5.36 | 8,210 | 6.01 | 0.14 | 13 |
| 6 | 09-Dec | 172.60 | 175.24 | 169.05 | 173.00 | 172.01 | 1.24 | 379.00 | 17,395 | 5.43 | 13,089 | 9.59 | 0.23 | 20 |
| 7 | 08-Dec | 177.90 | 177.90 | 168.82 | 170.88 | 171.86 | -2.99 | 375.21 | 16,147 | 5.04 | 7,838 | 5.74 | 0.13 | 12 |
| 8 | 05-Dec | 174.85 | 178.39 | 172.97 | 176.14 | 175.97 | 1.24 | 386.76 | 16,232 | 5.07 | 12,396 | 9.08 | 0.22 | 19 |
| 9 | 04-Dec | 180.11 | 181.69 | 171.00 | 173.98 | 175.34 | -2.52 | 382.02 | 29,676 | 9.27 | 17,867 | 13.09 | 0.31 | 28 |
| 10 | 03-Dec | 183.10 | 184.96 | 177.80 | 178.47 | 180.07 | -2.92 | 391.88 | 20,641 | 6.45 | 8,817 | 6.46 | 0.16 | 14 |
| 11 | 02-Dec | 191.00 | 194.39 | 183.00 | 183.83 | 185.92 | -5.50 | 403.65 | 99,601 | 31.12 | 68,112 | 49.90 | 1.27 | 105 |
| 12 | 01-Dec | 211.50 | 216.00 | 191.60 | 194.52 | 200.25 | -6.86 | 427.12 | 39,949 | 12.48 | 25,687 | 18.82 | 0.51 | 40 |
| 13 | 28-Nov | 214.50 | 215.70 | 206.50 | 208.85 | 210.79 | -2.15 | 458.58 | 13,023 | 4.07 | 5,845 | 4.28 | 0.12 | 9 |
| 14 | 27-Nov | 217.20 | 219.61 | 212.10 | 213.43 | 215.36 | -0.67 | 468.64 | 10,175 | 3.18 | 5,529 | 4.05 | 0.12 | 9 |
| 15 | 26-Nov | 218.99 | 221.90 | 214.00 | 214.87 | 218.22 | -1.28 | 471.80 | 40,255 | 12.58 | 28,802 | 21.10 | 0.63 | 44 |
| 16 | 25-Nov | 217.06 | 219.90 | 212.01 | 217.66 | 215.37 | 1.28 | 477.93 | 12,337 | 3.85 | 5,691 | 4.17 | 0.12 | 9 |
| 17 | 24-Nov | 226.00 | 226.00 | 212.15 | 214.91 | 216.87 | -5.00 | 471.89 | 25,263 | 7.89 | 17,373 | 12.73 | 0.38 | 27 |
| 18 | 21-Nov | 222.00 | 228.80 | 218.91 | 226.22 | 225.53 | 3.37 | 496.72 | 14,941 | 4.67 | 8,754 | 6.41 | 0.20 | 13 |
| 19 | 20-Nov | 226.40 | 228.05 | 217.51 | 218.85 | 222.35 | -2.27 | 480.54 | 12,519 | 3.91 | 8,464 | 6.20 | 0.19 | 13 |
| 20 | 19-Nov | 222.10 | 229.25 | 222.10 | 223.94 | 224.61 | -0.65 | 491.72 | 7,130 | 2.23 | 3,526 | 2.58 | 0.08 | 5 |
| 21 | 18-Nov | 234.72 | 235.77 | 222.00 | 225.41 | 227.14 | -3.46 | 494.94 | 28,741 | 8.98 | 18,427 | 13.50 | 0.42 | 28 |
| 22 | 17-Nov | 235.15 | 241.95 | 232.00 | 233.48 | 235.54 | -1.39 | 512.66 | 10,719 | 3.35 | 6,145 | 4.50 | 0.14 | 9 |
| 23 | 14-Nov | 238.94 | 243.46 | 236.00 | 236.77 | 238.69 | -0.10 | 519.89 | 12,562 | 3.92 | 4,413 | 3.23 | 0.11 | 7 |
| 24 | 13-Nov | 240.29 | 245.39 | 237.00 | 237.01 | 238.03 | -0.74 | 520.42 | 10,106 | 3.16 | 7,794 | 5.71 | 0.19 | 12 |
| 25 | 12-Nov | 241.99 | 242.40 | 234.00 | 238.77 | 238.73 | -1.44 | 524.28 | 16,598 | 5.19 | 7,273 | 5.33 | 0.17 | 11 |
| 26 | 11-Nov | 248.00 | 249.44 | 236.00 | 242.26 | 243.55 | -0.26 | 531.94 | 17,536 | 5.48 | 12,914 | 9.46 | 0.31 | 20 |
| 27 | 10-Nov | 246.40 | 246.40 | 240.00 | 242.89 | 242.71 | -0.37 | 533.33 | 9,159 | 2.86 | 3,201 | 2.35 | 0.08 | 5 |
| 28 | 07-Nov | 243.52 | 247.49 | 238.21 | 243.80 | 244.10 | 0.66 | 535.32 | 9,981 | 3.12 | 4,236 | 3.10 | 0.10 | 7 |
| 29 | 06-Nov | 245.00 | 245.75 | 241.05 | 242.21 | 243.26 | -1.44 | 531.83 | 9,667 | 3.02 | 6,328 | 4.64 | 0.15 | 10 |
| 30 | 04-Nov | 251.89 | 251.89 | 245.15 | 245.75 | 247.74 | -2.00 | 539.61 | 11,209 | 3.50 | 5,190 | 3.80 | 0.13 | 8 |
| 31 | 03-Nov | 244.20 | 253.14 | 244.20 | 250.77 | 249.18 | 1.51 | 550.63 | 7,586 | 2.37 | 4,239 | 3.11 | 0.11 | 7 |
| 32 | 31-Oct | 249.05 | 251.85 | 246.05 | 247.05 | 248.49 | -0.80 | 542.46 | 5,729 | 1.79 | 3,294 | 2.41 | 0.08 | 5 |
| 33 | 30-Oct | 251.55 | 252.90 | 248.00 | 249.05 | 250.62 | -0.14 | 546.85 | 8,647 | 2.70 | 5,378 | 3.94 | 0.13 | 8 |
| 34 | 29-Oct | 250.75 | 253.05 | 246.25 | 249.40 | 250.00 | -0.93 | 547.62 | 18,353 | 5.73 | 7,390 | 5.41 | 0.00 | 11 |
| 35 | 28-Oct | 246.50 | 258.00 | 242.50 | 251.75 | 248.96 | 2.78 | 552.78 | 8,630 | 2.70 | 6,466 | 4.74 | 0.16 | 10 |
| 36 | 27-Oct | 246.45 | 248.55 | 243.30 | 244.95 | 244.98 | -0.61 | 537.85 | 9,344 | 2.92 | 6,687 | 4.90 | 0.16 | 10 |
| 37 | 24-Oct | 249.65 | 249.65 | 245.00 | 246.45 | 247.10 | -0.30 | 541.14 | 7,502 | 2.34 | 3,676 | 2.69 | 0.09 | 6 |
| 38 | 23-Oct | 253.20 | 253.20 | 245.50 | 247.20 | 248.76 | -0.40 | 542.79 | 15,574 | 4.87 | 6,863 | 5.03 | 0.17 | 11 |
| 39 | 21-Oct | 246.40 | 249.00 | 243.50 | 248.20 | 247.82 | 1.80 | 544.99 | 3,200 | 1.00 | 2,725 | 2.00 | 0.07 | 4 |
| 40 | 20-Oct | 244.20 | 249.00 | 242.00 | 243.80 | 245.11 | -0.10 | 535.32 | 5,058 | 1.58 | 2,700 | 1.98 | 0.07 | 4 |
| 41 | 17-Oct | 248.70 | 252.40 | 243.10 | 244.05 | 245.13 | -0.99 | 535.87 | 40,301 | 12.59 | 36,647 | 26.85 | 0.90 | 56 |
| 42 | 16-Oct | 251.80 | 252.30 | 244.25 | 246.50 | 248.97 | -1.06 | 541.25 | 3,752 | 1.17 | 1,364 | 1.00 | 0.03 | 2 |
| 43 | 15-Oct | 242.90 | 249.90 | 242.55 | 249.15 | 246.30 | 2.70 | 547.07 | 9,887 | 3.09 | 6,063 | 4.44 | 0.15 | 9 |
| 44 | 14-Oct | 243.50 | 247.55 | 242.00 | 242.60 | 244.35 | -1.14 | 532.69 | 7,006 | 2.19 | 3,411 | 2.50 | 0.08 | 5 |
| 45 | 13-Oct | 245.15 | 250.40 | 245.05 | 245.40 | 246.45 | -0.95 | 538.84 | 10,731 | 3.35 | 7,865 | 5.76 | 0.19 | 12 |
| 46 | 10-Oct | 248.55 | 252.00 | 247.00 | 247.75 | 249.02 | 0.67 | 544.00 | 3,276 | 1.02 | 1,593 | 1.17 | 0.04 | 2 |
| 47 | 09-Oct | 248.20 | 252.15 | 245.25 | 246.10 | 248.12 | -0.81 | 540.37 | 12,193 | 3.81 | 6,401 | 4.69 | 0.16 | 10 |
| 48 | 08-Oct | 247.55 | 252.95 | 247.50 | 248.10 | 250.23 | 0.22 | 544.77 | 7,666 | 2.39 | 4,237 | 3.10 | 0.11 | 7 |
| 49 | 07-Oct | 251.25 | 252.60 | 245.25 | 247.55 | 248.56 | -0.98 | 543.56 | 18,252 | 5.70 | 7,777 | 5.70 | 0.19 | 12 |
| 50 | 06-Oct | 251.00 | 254.50 | 248.00 | 250.00 | 251.38 | -0.77 | 548.00 | 9,399 | 2.94 | 5,981 | 4.38 | 0.15 | 9 |
| 51 | 03-Oct | 254.05 | 255.00 | 250.10 | 251.95 | 252.20 | -0.51 | 553.22 | 12,648 | 3.95 | 7,579 | 5.55 | 0.19 | 12 |
| 52 | 01-Oct | 252.90 | 256.90 | 250.20 | 253.25 | 253.32 | 0.17 | 556.07 | 12,148 | 3.80 | 2,736 | 2.00 | 0.07 | 4 |
| 53 | 30-Sep | 255.40 | 256.00 | 247.00 | 252.82 | 251.57 | 0.02 | 555.13 | 12,922 | 4.04 | 7,463 | 5.47 | 0.19 | 12 |
| 54 | 29-Sep | 250.45 | 258.00 | 248.55 | 252.77 | 252.70 | 0.93 | 555.02 | 17,824 | 5.57 | 11,611 | 8.51 | 0.29 | 18 |
| 55 | 26-Sep | 262.38 | 262.38 | 248.59 | 250.45 | 251.75 | -3.62 | 549.93 | 19,403 | 6.06 | 15,024 | 11.01 | 0.38 | 23 |
| 56 | 25-Sep | 269.00 | 270.12 | 258.00 | 259.87 | 263.14 | -3.58 | 570.61 | 14,066 | 4.39 | 9,707 | 7.11 | 0.26 | 15 |
| 57 | 24-Sep | 259.60 | 270.99 | 259.60 | 269.53 | 267.38 | 3.34 | 591.82 | 33,356 | 10.42 | 24,033 | 17.61 | 0.64 | 37 |
| 58 | 23-Sep | 263.90 | 265.14 | 260.00 | 260.81 | 261.88 | -0.14 | 572.67 | 10,499 | 3.28 | 8,099 | 5.93 | 0.21 | 12 |
| 59 | 22-Sep | 255.00 | 265.01 | 253.21 | 261.18 | 260.92 | 2.66 | 573.49 | 30,499 | 9.53 | 17,297 | 12.67 | 0.45 | 27 |
| 60 | 19-Sep | 256.00 | 258.41 | 251.00 | 254.42 | 254.33 | -0.56 | 558.64 | 9,430 | 2.95 | 6,062 | 4.44 | 0.15 | 9 |
| 61 | 18-Sep | 259.83 | 262.60 | 252.40 | 255.85 | 257.27 | -1.53 | 561.78 | 14,823 | 4.63 | 9,127 | 6.69 | 0.23 | 14 |
| 62 | 17-Sep | 266.99 | 266.99 | 258.50 | 259.83 | 260.44 | 0.54 | 570.52 | 11,605 | 3.63 | 7,333 | 5.37 | 0.19 | 11 |
| 63 | 16-Sep | 259.15 | 261.68 | 256.10 | 258.44 | 258.38 | -0.27 | 567.47 | 8,320 | 2.60 | 5,391 | 3.95 | 0.14 | 8 |
| 64 | 15-Sep | 261.70 | 262.12 | 254.49 | 259.14 | 258.47 | 0.07 | 569.01 | 13,253 | 4.14 | 8,291 | 6.07 | 0.21 | 13 |
| 65 | 12-Sep | 259.70 | 262.59 | 255.50 | 258.95 | 259.05 | 0.12 | 568.59 | 12,767 | 3.99 | 6,189 | 4.53 | 0.16 | 10 |
| 66 | 11-Sep | 262.50 | 263.53 | 256.52 | 258.65 | 260.19 | -1.07 | 567.93 | 17,962 | 5.61 | 9,720 | 7.12 | 0.25 | 15 |
| 67 | 10-Sep | 264.25 | 267.99 | 259.51 | 261.46 | 262.38 | -0.06 | 574.10 | 24,198 | 7.56 | 10,293 | 7.54 | 0.27 | 16 |
Similar Stocks: ESSARSHPNG SEAMECLTD TRANSWORLD GESHIP SCI ABSMARINE SHREEJISPG