| Macro-sector: Services | Band: 2 | High52 Price: 133.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 04-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 60.51 | Barrier: -; Drift%: - |
| Basic Industry: Trading & Distributors | Total Equity: 27,753,486 | Low52 Date: 07-Oct-2025 | SHP: 37.17 / 4.0 / 0.03 / 56.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 123.0 / 85.51 | Month: 96.86 / 61.1 | Week: 81.74 / 72.3 | Day: 77.5 / 73.31 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 77.50 | 77.50 | 73.31 | 74.57 | 74.17 | 0.78 | 206.96 | 3,943 | 3.93 | 2,602 | 3.98 | 0.02 | 2 |
| 2 | 11-Nov | 73.38 | 74.98 | 72.52 | 73.99 | 73.87 | 0.00 | 205.35 | 5,312 | 5.29 | 3,732 | 5.72 | 0.03 | 2 |
| 3 | 10-Nov | 74.54 | 75.44 | 73.76 | 73.99 | 74.65 | -1.23 | 205.35 | 1,003 | 1.00 | 652 | 1.00 | 0.00 | 0 |
| 4 | 07-Nov | 77.00 | 77.00 | 73.06 | 74.91 | 74.47 | 0.75 | 207.90 | 5,522 | 5.50 | 3,624 | 5.55 | 0.03 | 2 |
| 5 | 06-Nov | 75.00 | 75.97 | 73.10 | 74.35 | 75.07 | -1.35 | 206.35 | 3,549 | 3.53 | 2,246 | 3.44 | 0.02 | 1 |
| 6 | 04-Nov | 77.00 | 77.00 | 74.10 | 75.37 | 76.06 | 0.35 | 209.18 | 6,213 | 6.19 | 4,179 | 6.40 | 0.03 | 3 |
| 7 | 03-Nov | 77.45 | 79.29 | 74.56 | 75.11 | 75.93 | -0.40 | 208.46 | 38,768 | 38.61 | 7,322 | 11.21 | 0.06 | 5 |
| 8 | 31-Oct | 74.70 | 78.78 | 74.50 | 75.41 | 76.74 | -1.37 | 209.29 | 29,951 | 29.83 | 6,754 | 10.34 | 0.05 | 4 |
| 9 | 30-Oct | 79.80 | 81.74 | 76.00 | 76.46 | 77.99 | -1.00 | 212.20 | 99,672 | 99.27 | 21,983 | 33.66 | 0.17 | 14 |
| 10 | 29-Oct | 76.57 | 80.00 | 74.15 | 77.23 | 76.25 | 1.61 | 214.34 | 17,118 | 17.05 | 6,217 | 9.52 | 0.05 | 4 |
| 11 | 28-Oct | 72.52 | 77.99 | 72.52 | 76.01 | 74.67 | 2.74 | 210.95 | 43,014 | 42.84 | 11,905 | 18.23 | 0.09 | 8 |
| 12 | 27-Oct | 79.01 | 79.99 | 72.30 | 73.98 | 76.11 | -1.24 | 205.32 | 83,969 | 83.63 | 15,914 | 24.37 | 0.12 | 10 |
| 13 | 24-Oct | 81.55 | 81.55 | 74.25 | 74.91 | 76.14 | -4.29 | 207.90 | 23,861 | 23.77 | 15,355 | 23.51 | 0.12 | 10 |
| 14 | 23-Oct | 81.45 | 82.00 | 77.62 | 78.27 | 79.01 | -2.31 | 217.23 | 22,538 | 22.45 | 14,621 | 22.39 | 0.12 | 9 |
| 15 | 21-Oct | 80.80 | 80.80 | 77.00 | 80.12 | 79.51 | 1.82 | 222.36 | 14,774 | 14.72 | 11,507 | 17.62 | 0.09 | 7 |
| 16 | 20-Oct | 81.55 | 83.05 | 78.50 | 78.69 | 80.77 | -2.22 | 218.39 | 44,751 | 44.57 | 21,773 | 33.34 | 0.18 | 14 |
| 17 | 17-Oct | 79.16 | 83.40 | 76.43 | 80.48 | 81.18 | 2.98 | 223.36 | 74,737 | 74.44 | 28,720 | 43.98 | 0.23 | 18 |
| 18 | 16-Oct | 70.98 | 78.17 | 68.05 | 78.15 | 73.23 | 9.96 | 216.89 | 127,838 | 127.33 | 100,558 | 153.99 | 0.74 | 65 |
| 19 | 15-Oct | 69.65 | 72.95 | 69.60 | 71.07 | 71.17 | 2.02 | 197.24 | 32,339 | 32.21 | 17,621 | 26.98 | 0.13 | 11 |
| 20 | 14-Oct | 70.29 | 70.67 | 67.84 | 69.66 | 68.94 | 3.15 | 193.33 | 18,814 | 18.74 | 15,260 | 23.37 | 0.11 | 10 |
| 21 | 13-Oct | 69.69 | 69.69 | 66.51 | 67.53 | 67.75 | -1.03 | 187.42 | 17,942 | 17.87 | 12,312 | 18.85 | 0.08 | 8 |
| 22 | 10-Oct | 64.22 | 68.60 | 64.21 | 68.23 | 66.73 | 6.68 | 189.36 | 30,814 | 30.69 | 19,769 | 30.27 | 0.13 | 13 |
| 23 | 09-Oct | 62.54 | 64.89 | 62.54 | 63.96 | 64.10 | 0.22 | 177.51 | 13,517 | 13.46 | 11,340 | 17.37 | 0.07 | 7 |
| 24 | 08-Oct | 64.00 | 64.93 | 61.23 | 63.82 | 63.26 | 3.84 | 177.12 | 19,092 | 19.02 | 11,677 | 17.88 | 0.07 | 7 |
| 25 | 07-Oct | 65.80 | 65.80 | 60.51 | 61.46 | 61.86 | -3.46 | 170.57 | 80,385 | 80.06 | 52,287 | 80.07 | 0.32 | 34 |
| 26 | 06-Oct | 63.23 | 66.22 | 63.00 | 63.66 | 64.45 | -3.44 | 176.68 | 16,419 | 16.35 | 11,633 | 17.81 | 0.07 | 7 |
| 27 | 03-Oct | 65.36 | 66.60 | 64.80 | 65.93 | 65.92 | 2.81 | 182.98 | 19,826 | 19.75 | 13,837 | 21.19 | 0.09 | 9 |
| 28 | 01-Oct | 64.90 | 65.08 | 61.30 | 64.13 | 63.15 | 3.45 | 177.98 | 38,252 | 38.10 | 32,053 | 49.09 | 0.20 | 21 |
| 29 | 30-Sep | 63.00 | 64.00 | 61.10 | 61.99 | 62.11 | -2.21 | 172.04 | 25,476 | 25.37 | 17,888 | 27.39 | 0.11 | 11 |
| 30 | 29-Sep | 67.79 | 67.79 | 62.90 | 63.39 | 65.41 | -3.03 | 175.93 | 39,294 | 39.14 | 31,556 | 48.32 | 0.21 | 20 |
| 31 | 26-Sep | 68.00 | 68.00 | 64.00 | 65.37 | 65.91 | -0.24 | 181.42 | 27,777 | 27.67 | 18,926 | 28.98 | 0.12 | 12 |
| 32 | 25-Sep | 66.00 | 69.52 | 65.00 | 65.53 | 66.96 | -1.03 | 181.87 | 55,573 | 55.35 | 19,787 | 30.30 | 0.13 | 13 |
| 33 | 24-Sep | 69.00 | 69.93 | 65.80 | 66.21 | 67.40 | -3.48 | 183.76 | 19,633 | 19.55 | 12,798 | 19.60 | 0.09 | 8 |
| 34 | 23-Sep | 71.98 | 72.70 | 67.25 | 68.60 | 69.48 | -2.04 | 190.39 | 50,363 | 50.16 | 36,041 | 55.19 | 0.25 | 23 |
| 35 | 22-Sep | 74.89 | 74.89 | 69.50 | 70.03 | 71.41 | -3.99 | 194.36 | 117,997 | 117.53 | 60,446 | 92.57 | 0.43 | 39 |
| 36 | 19-Sep | 71.08 | 72.94 | 69.49 | 72.94 | 72.43 | 4.99 | 202.43 | 25,608 | 25.51 | 21,045 | 32.23 | 0.15 | 14 |
| 37 | 18-Sep | 67.98 | 69.47 | 64.10 | 69.47 | 67.77 | 4.99 | 192.80 | 121,380 | 120.90 | 55,878 | 85.57 | 0.38 | 36 |
| 38 | 17-Sep | 69.57 | 70.77 | 65.36 | 66.17 | 67.62 | -4.89 | 183.64 | 81,445 | 81.12 | 64,928 | 99.43 | 0.44 | 42 |
| 39 | 16-Sep | 73.01 | 76.09 | 68.71 | 69.57 | 72.06 | -4.88 | 193.08 | 139,980 | 139.42 | 74,267 | 113.73 | 0.54 | 48 |
| 40 | 15-Sep | 76.99 | 76.99 | 72.50 | 73.14 | 73.30 | -1.49 | 202.99 | 47,328 | 47.14 | 30,703 | 47.02 | 0.23 | 20 |
| 41 | 12-Sep | 75.07 | 78.85 | 73.40 | 74.25 | 75.40 | -0.88 | 206.07 | 56,262 | 56.04 | 38,544 | 59.03 | 0.29 | 25 |
| 42 | 11-Sep | 76.69 | 82.01 | 73.21 | 74.91 | 78.01 | -2.00 | 207.90 | 59,174 | 58.94 | 35,588 | 54.50 | 0.28 | 23 |
| 43 | 10-Sep | 80.24 | 80.24 | 72.37 | 76.44 | 76.10 | -2.77 | 212.15 | 71,542 | 71.26 | 52,696 | 80.70 | 0.40 | 34 |
| 44 | 09-Sep | 80.00 | 80.00 | 75.31 | 78.62 | 78.34 | 0.63 | 218.20 | 18,692 | 18.62 | 13,407 | 20.53 | 0.11 | 9 |
| 45 | 08-Sep | 81.15 | 86.83 | 76.75 | 78.13 | 78.74 | -8.38 | 216.84 | 78,419 | 78.11 | 48,478 | 74.24 | 0.38 | 31 |
| 46 | 05-Sep | 89.95 | 89.95 | 83.90 | 85.28 | 86.70 | -1.51 | 236.68 | 14,727 | 14.67 | 11,439 | 17.52 | 0.10 | 7 |
| 47 | 04-Sep | 93.06 | 93.18 | 85.00 | 86.59 | 89.63 | -7.32 | 240.32 | 51,867 | 51.66 | 38,958 | 59.66 | 0.35 | 25 |
| 48 | 03-Sep | 91.28 | 94.78 | 89.99 | 93.43 | 91.78 | 0.49 | 259.30 | 9,253 | 9.22 | 5,997 | 9.18 | 0.06 | 4 |
| 49 | 02-Sep | 96.85 | 96.86 | 92.47 | 92.97 | 94.15 | -3.16 | 258.02 | 15,082 | 15.02 | 9,542 | 14.61 | 0.09 | 6 |
| 50 | 01-Sep | 96.74 | 96.74 | 94.00 | 96.00 | 95.72 | 3.03 | 266.00 | 5,029 | 5.01 | 4,107 | 6.29 | 0.04 | 3 |
| 51 | 29-Aug | 95.45 | 97.19 | 93.04 | 93.18 | 94.39 | -3.08 | 258.61 | 1,521 | 1.51 | 657 | 1.01 | 0.01 | 0 |
| 52 | 28-Aug | 92.00 | 97.55 | 92.00 | 96.14 | 95.76 | 2.41 | 266.82 | 10,976 | 10.93 | 8,106 | 12.41 | 0.08 | 5 |
| 53 | 26-Aug | 93.04 | 96.40 | 91.15 | 93.88 | 93.21 | 0.42 | 260.55 | 1,560 | 1.55 | 928 | 1.42 | 0.01 | 1 |
| 54 | 25-Aug | 98.00 | 98.00 | 92.11 | 93.49 | 93.42 | 0.43 | 259.47 | 3,577 | 3.56 | 2,887 | 4.42 | 0.03 | 2 |
| 55 | 22-Aug | 94.52 | 94.52 | 92.01 | 93.09 | 93.34 | -1.28 | 258.36 | 1,755 | 1.75 | 1,292 | 1.98 | 0.01 | 1 |
| 56 | 21-Aug | 91.21 | 94.97 | 91.21 | 94.30 | 94.29 | 0.66 | 261.72 | 3,368 | 3.35 | 3,007 | 4.60 | 0.03 | 2 |
| 57 | 20-Aug | 92.91 | 96.99 | 92.65 | 93.68 | 93.57 | 0.83 | 259.99 | 6,490 | 6.46 | 5,080 | 7.78 | 0.05 | 3 |
| 58 | 19-Aug | 92.30 | 94.49 | 91.00 | 92.91 | 92.49 | 0.54 | 257.86 | 9,519 | 9.48 | 4,081 | 6.25 | 0.04 | 3 |
| 59 | 18-Aug | 92.97 | 97.80 | 90.00 | 92.41 | 93.28 | -0.95 | 256.47 | 64,251 | 64.00 | 18,291 | 28.01 | 0.17 | 12 |
| 60 | 14-Aug | 92.05 | 95.49 | 92.05 | 93.30 | 93.53 | -1.19 | 258.94 | 4,232 | 4.22 | 2,475 | 3.79 | 0.02 | 2 |
| 61 | 13-Aug | 98.85 | 98.85 | 90.61 | 94.42 | 94.34 | 0.12 | 262.05 | 8,672 | 8.64 | 2,517 | 3.85 | 0.02 | 2 |
| 62 | 12-Aug | 93.96 | 95.91 | 92.01 | 94.31 | 93.79 | 0.81 | 261.74 | 3,065 | 3.05 | 2,380 | 3.64 | 0.02 | 2 |
| 63 | 11-Aug | 94.11 | 95.96 | 92.10 | 93.55 | 94.13 | -1.78 | 259.63 | 3,550 | 3.54 | 2,041 | 3.13 | 0.02 | 1 |
| 64 | 08-Aug | 95.00 | 98.39 | 92.15 | 95.25 | 94.68 | -1.03 | 264.35 | 7,760 | 7.73 | 2,015 | 3.09 | 0.02 | 1 |
| 65 | 07-Aug | 94.99 | 103.80 | 94.00 | 96.24 | 97.71 | 1.88 | 267.10 | 10,568 | 10.53 | 2,376 | 3.64 | 0.02 | 2 |
| 66 | 06-Aug | 96.88 | 96.88 | 93.30 | 94.46 | 94.17 | -1.57 | 262.16 | 15,529 | 15.47 | 12,742 | 19.51 | 0.12 | 8 |
| 67 | 05-Aug | 97.60 | 98.03 | 93.61 | 95.97 | 95.95 | 0.29 | 266.35 | 7,184 | 7.16 | 3,201 | 4.90 | 0.03 | 2 |
Similar Stocks: MSTCLTD ABMINTLLTD AKG ANIKINDS EXCEL GOYALALUM KOTHARIPRO OSWALAGRO RELTD SAKUMA SHYAMTEL SIGIND SPCENET STCINDIA UMAEXPORTS VIKASLIFE VINCOFE MMTC REDINGTON BMETRICS PHOGLOBAL ROCKINGDCE SHIVAUM