| Macro-sector: Services | Band: 20 | High52 Price: 492.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 12-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 234.12 | Barrier: 245.75; Drift%: -2.92 |
| Basic Industry: Shipping | Total Equity: 21,957,533 | Low52 Date: 03-Mar-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: 287.58 / 243.0 | Week: 258.0 / 242.5 | Day: 242.4 / 234.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 241.99 | 242.40 | 234.00 | 238.77 | 238.73 | -1.44 | 524.28 | 16,598 | 7.35 | 7,273 | 6.72 | 0.17 | 11 |
| 2 | 11-Nov | 248.00 | 249.44 | 236.00 | 242.26 | 243.55 | -0.26 | 531.94 | 17,536 | 7.77 | 12,914 | 11.92 | 0.31 | 20 |
| 3 | 10-Nov | 246.40 | 246.40 | 240.00 | 242.89 | 242.71 | -0.37 | 533.33 | 9,159 | 4.06 | 3,201 | 2.96 | 0.08 | 5 |
| 4 | 07-Nov | 243.52 | 247.49 | 238.21 | 243.80 | 244.10 | 0.66 | 535.32 | 9,981 | 4.42 | 4,236 | 3.91 | 0.10 | 7 |
| 5 | 06-Nov | 245.00 | 245.75 | 241.05 | 242.21 | 243.26 | -1.44 | 531.83 | 9,667 | 4.28 | 6,328 | 5.84 | 0.15 | 10 |
| 6 | 04-Nov | 251.89 | 251.89 | 245.15 | 245.75 | 247.74 | -2.00 | 539.61 | 11,209 | 4.96 | 5,190 | 4.79 | 0.13 | 8 |
| 7 | 03-Nov | 244.20 | 253.14 | 244.20 | 250.77 | 249.18 | 1.51 | 550.63 | 7,586 | 3.36 | 4,239 | 3.91 | 0.11 | 7 |
| 8 | 31-Oct | 249.05 | 251.85 | 246.05 | 247.05 | 248.49 | -0.80 | 542.46 | 5,729 | 2.54 | 3,294 | 3.04 | 0.08 | 5 |
| 9 | 30-Oct | 251.55 | 252.90 | 248.00 | 249.05 | 250.62 | -0.14 | 546.85 | 8,647 | 3.83 | 5,378 | 4.97 | 0.13 | 8 |
| 10 | 29-Oct | 250.75 | 253.05 | 246.25 | 249.40 | 250.00 | -0.93 | 547.62 | 18,353 | 8.13 | 7,390 | 6.82 | 0.00 | 11 |
| 11 | 28-Oct | 246.50 | 258.00 | 242.50 | 251.75 | 248.96 | 2.78 | 552.78 | 8,630 | 3.82 | 6,466 | 5.97 | 0.16 | 10 |
| 12 | 27-Oct | 246.45 | 248.55 | 243.30 | 244.95 | 244.98 | -0.61 | 537.85 | 9,344 | 4.14 | 6,687 | 6.17 | 0.16 | 10 |
| 13 | 24-Oct | 249.65 | 249.65 | 245.00 | 246.45 | 247.10 | -0.30 | 541.14 | 7,502 | 3.32 | 3,676 | 3.39 | 0.09 | 6 |
| 14 | 23-Oct | 253.20 | 253.20 | 245.50 | 247.20 | 248.76 | -0.40 | 542.79 | 15,574 | 6.90 | 6,863 | 6.34 | 0.17 | 11 |
| 15 | 21-Oct | 246.40 | 249.00 | 243.50 | 248.20 | 247.82 | 1.80 | 544.99 | 3,200 | 1.42 | 2,725 | 2.52 | 0.07 | 4 |
| 16 | 20-Oct | 244.20 | 249.00 | 242.00 | 243.80 | 245.11 | -0.10 | 535.32 | 5,058 | 2.24 | 2,700 | 2.49 | 0.07 | 4 |
| 17 | 17-Oct | 248.70 | 252.40 | 243.10 | 244.05 | 245.13 | -0.99 | 535.87 | 40,301 | 17.85 | 36,647 | 33.84 | 0.90 | 56 |
| 18 | 16-Oct | 251.80 | 252.30 | 244.25 | 246.50 | 248.97 | -1.06 | 541.25 | 3,752 | 1.66 | 1,364 | 1.26 | 0.03 | 2 |
| 19 | 15-Oct | 242.90 | 249.90 | 242.55 | 249.15 | 246.30 | 2.70 | 547.07 | 9,887 | 4.38 | 6,063 | 5.60 | 0.15 | 9 |
| 20 | 14-Oct | 243.50 | 247.55 | 242.00 | 242.60 | 244.35 | -1.14 | 532.69 | 7,006 | 3.10 | 3,411 | 3.15 | 0.08 | 5 |
| 21 | 13-Oct | 245.15 | 250.40 | 245.05 | 245.40 | 246.45 | -0.95 | 538.84 | 10,731 | 4.75 | 7,865 | 7.26 | 0.19 | 12 |
| 22 | 10-Oct | 248.55 | 252.00 | 247.00 | 247.75 | 249.02 | 0.67 | 544.00 | 3,276 | 1.45 | 1,593 | 1.47 | 0.04 | 2 |
| 23 | 09-Oct | 248.20 | 252.15 | 245.25 | 246.10 | 248.12 | -0.81 | 540.37 | 12,193 | 5.40 | 6,401 | 5.91 | 0.16 | 10 |
| 24 | 08-Oct | 247.55 | 252.95 | 247.50 | 248.10 | 250.23 | 0.22 | 544.77 | 7,666 | 3.40 | 4,237 | 3.91 | 0.11 | 7 |
| 25 | 07-Oct | 251.25 | 252.60 | 245.25 | 247.55 | 248.56 | -0.98 | 543.56 | 18,252 | 8.08 | 7,777 | 7.18 | 0.19 | 12 |
| 26 | 06-Oct | 251.00 | 254.50 | 248.00 | 250.00 | 251.38 | -0.77 | 548.00 | 9,399 | 4.16 | 5,981 | 5.52 | 0.15 | 9 |
| 27 | 03-Oct | 254.05 | 255.00 | 250.10 | 251.95 | 252.20 | -0.51 | 553.22 | 12,648 | 5.60 | 7,579 | 7.00 | 0.19 | 12 |
| 28 | 01-Oct | 252.90 | 256.90 | 250.20 | 253.25 | 253.32 | 0.17 | 556.07 | 12,148 | 5.38 | 2,736 | 2.53 | 0.07 | 4 |
| 29 | 30-Sep | 255.40 | 256.00 | 247.00 | 252.82 | 251.57 | 0.02 | 555.13 | 12,922 | 5.72 | 7,463 | 6.89 | 0.19 | 12 |
| 30 | 29-Sep | 250.45 | 258.00 | 248.55 | 252.77 | 252.70 | 0.93 | 555.02 | 17,824 | 7.89 | 11,611 | 10.72 | 0.29 | 18 |
| 31 | 26-Sep | 262.38 | 262.38 | 248.59 | 250.45 | 251.75 | -3.62 | 549.93 | 19,403 | 8.59 | 15,024 | 13.87 | 0.38 | 23 |
| 32 | 25-Sep | 269.00 | 270.12 | 258.00 | 259.87 | 263.14 | -3.58 | 570.61 | 14,066 | 6.23 | 9,707 | 8.96 | 0.26 | 15 |
| 33 | 24-Sep | 259.60 | 270.99 | 259.60 | 269.53 | 267.38 | 3.34 | 591.82 | 33,356 | 14.77 | 24,033 | 22.19 | 0.64 | 37 |
| 34 | 23-Sep | 263.90 | 265.14 | 260.00 | 260.81 | 261.88 | -0.14 | 572.67 | 10,499 | 4.65 | 8,099 | 7.48 | 0.21 | 12 |
| 35 | 22-Sep | 255.00 | 265.01 | 253.21 | 261.18 | 260.92 | 2.66 | 573.49 | 30,499 | 13.51 | 17,297 | 15.97 | 0.45 | 27 |
| 36 | 19-Sep | 256.00 | 258.41 | 251.00 | 254.42 | 254.33 | -0.56 | 558.64 | 9,430 | 4.18 | 6,062 | 5.60 | 0.15 | 9 |
| 37 | 18-Sep | 259.83 | 262.60 | 252.40 | 255.85 | 257.27 | -1.53 | 561.78 | 14,823 | 6.56 | 9,127 | 8.43 | 0.23 | 14 |
| 38 | 17-Sep | 266.99 | 266.99 | 258.50 | 259.83 | 260.44 | 0.54 | 570.52 | 11,605 | 5.14 | 7,333 | 6.77 | 0.19 | 11 |
| 39 | 16-Sep | 259.15 | 261.68 | 256.10 | 258.44 | 258.38 | -0.27 | 567.47 | 8,320 | 3.68 | 5,391 | 4.98 | 0.14 | 8 |
| 40 | 15-Sep | 261.70 | 262.12 | 254.49 | 259.14 | 258.47 | 0.07 | 569.01 | 13,253 | 5.87 | 8,291 | 7.66 | 0.21 | 13 |
| 41 | 12-Sep | 259.70 | 262.59 | 255.50 | 258.95 | 259.05 | 0.12 | 568.59 | 12,767 | 5.65 | 6,189 | 5.71 | 0.16 | 10 |
| 42 | 11-Sep | 262.50 | 263.53 | 256.52 | 258.65 | 260.19 | -1.07 | 567.93 | 17,962 | 7.95 | 9,720 | 8.98 | 0.25 | 15 |
| 43 | 10-Sep | 264.25 | 267.99 | 259.51 | 261.46 | 262.38 | -0.06 | 574.10 | 24,198 | 10.72 | 10,293 | 9.50 | 0.27 | 16 |
| 44 | 09-Sep | 273.00 | 273.55 | 260.99 | 261.61 | 264.77 | -2.93 | 574.43 | 17,147 | 7.59 | 11,678 | 10.78 | 0.31 | 18 |
| 45 | 08-Sep | 272.29 | 273.00 | 263.99 | 269.52 | 267.78 | -0.52 | 591.80 | 18,022 | 7.98 | 11,414 | 10.54 | 0.31 | 18 |
| 46 | 05-Sep | 257.00 | 287.58 | 257.00 | 270.94 | 273.06 | 8.45 | 594.92 | 330,425 | 146.34 | 86,401 | 79.78 | 2.36 | 133 |
| 47 | 04-Sep | 263.00 | 263.00 | 248.50 | 249.83 | 253.12 | -4.04 | 548.57 | 18,422 | 8.16 | 16,578 | 15.31 | 0.42 | 26 |
| 48 | 03-Sep | 258.77 | 263.03 | 256.78 | 260.35 | 259.42 | 1.65 | 571.66 | 10,292 | 4.56 | 6,452 | 5.96 | 0.17 | 10 |
| 49 | 02-Sep | 250.30 | 263.00 | 250.30 | 256.13 | 258.65 | 2.74 | 562.40 | 15,146 | 6.71 | 7,191 | 6.64 | 0.19 | 11 |
| 50 | 01-Sep | 250.75 | 255.22 | 243.00 | 249.30 | 248.41 | -0.18 | 547.40 | 10,763 | 4.77 | 5,937 | 5.48 | 0.15 | 9 |
| 51 | 29-Aug | 251.95 | 255.00 | 245.50 | 249.75 | 249.12 | 0.12 | 548.39 | 6,435 | 2.85 | 2,295 | 2.12 | 0.06 | 4 |
| 52 | 28-Aug | 255.10 | 257.90 | 245.45 | 249.45 | 250.86 | -2.41 | 547.73 | 13,594 | 6.02 | 6,406 | 5.92 | 0.16 | 10 |
| 53 | 26-Aug | 261.45 | 261.45 | 254.25 | 255.60 | 258.15 | -2.31 | 561.23 | 7,946 | 3.52 | 4,733 | 4.37 | 0.12 | 7 |
| 54 | 25-Aug | 259.35 | 263.45 | 255.10 | 261.65 | 260.20 | 1.91 | 574.52 | 6,491 | 2.87 | 4,557 | 4.21 | 0.12 | 7 |
| 55 | 22-Aug | 260.60 | 260.60 | 254.80 | 256.75 | 256.86 | -0.45 | 563.76 | 2,257 | 1.00 | 1,082 | 1.00 | 0.03 | 2 |
| 56 | 21-Aug | 259.30 | 266.90 | 256.00 | 257.90 | 261.70 | -0.54 | 566.28 | 7,834 | 3.47 | 4,147 | 3.83 | 0.11 | 6 |
| 57 | 20-Aug | 262.00 | 263.45 | 257.05 | 259.30 | 260.00 | -0.86 | 569.36 | 7,110 | 3.15 | 3,865 | 3.57 | 0.00 | 6 |
| 58 | 19-Aug | 247.75 | 262.90 | 247.00 | 261.55 | 257.30 | 5.53 | 574.30 | 20,123 | 8.91 | 10,817 | 9.99 | 0.28 | 17 |
| 59 | 18-Aug | 254.00 | 256.60 | 246.60 | 247.85 | 251.66 | 0.49 | 544.22 | 13,274 | 5.88 | 6,395 | 5.90 | 0.16 | 10 |
| 60 | 14-Aug | 253.30 | 253.75 | 244.60 | 246.65 | 249.87 | -1.60 | 541.58 | 11,646 | 5.16 | 7,370 | 6.81 | 0.18 | 11 |
| 61 | 13-Aug | 263.00 | 263.00 | 249.40 | 250.65 | 253.33 | -4.75 | 550.37 | 25,250 | 11.18 | 15,672 | 14.47 | 0.40 | 24 |
| 62 | 12-Aug | 259.05 | 277.15 | 259.00 | 263.15 | 269.42 | 1.50 | 577.81 | 27,757 | 12.29 | 17,526 | 16.18 | 0.47 | 27 |
| 63 | 11-Aug | 259.65 | 262.30 | 256.00 | 259.25 | 259.98 | 0.35 | 569.25 | 4,620 | 2.05 | 2,118 | 1.96 | 0.06 | 3 |
| 64 | 08-Aug | 261.90 | 267.35 | 256.25 | 258.35 | 261.31 | -0.29 | 567.27 | 12,845 | 5.69 | 5,708 | 5.27 | 0.15 | 9 |
| 65 | 07-Aug | 261.95 | 264.45 | 254.00 | 259.10 | 257.91 | -0.86 | 568.92 | 9,747 | 4.32 | 4,615 | 4.26 | 0.12 | 7 |
| 66 | 06-Aug | 265.10 | 267.00 | 257.95 | 261.35 | 260.96 | -2.06 | 573.86 | 13,505 | 5.98 | 8,323 | 7.69 | 0.22 | 13 |
| 67 | 05-Aug | 264.65 | 274.30 | 264.05 | 266.85 | 269.64 | 1.70 | 585.94 | 32,843 | 14.55 | 15,601 | 14.41 | 0.42 | 24 |
Similar Stocks: ESSARSHPNG SEAMECLTD TRANSWORLD GESHIP SCI ABSMARINE SHREEJISPG