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: 72.22 | Barrier: 97.8; Drift%: -1.73 |
Basic Industry: Trading & Distributors | Total Equity: 27,753,486 | Low52 Date: 08-Oct-2024 | SHP: 37.24 / 4.0 / 0.03 / 56.13 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 123.0 / 85.51 | Month: 116.9 / 93.0 | Week: 98.85 / 90.61 | Day: 97.55 / 92.0 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 28-Aug | 92.00 | 97.55 | 92.00 | 96.14 | 95.76 | 2.41 | 266.82 | 10,976 | 12.04 | 8,106 | 8,106.00 | 0.08 | 5 |
2 | 26-Aug | 93.04 | 96.40 | 91.15 | 93.88 | 93.21 | 0.42 | 260.55 | 1,560 | 1.71 | 928 | 928.00 | 0.01 | 1 |
3 | 25-Aug | 98.00 | 98.00 | 92.11 | 93.49 | 93.42 | 0.43 | 259.47 | 3,577 | 3.92 | 2,887 | 2,887.00 | 0.03 | 2 |
4 | 22-Aug | 94.52 | 94.52 | 92.01 | 93.09 | 93.34 | -1.28 | 258.36 | 1,755 | 1.92 | 1,292 | 1,292.00 | 0.01 | 1 |
5 | 21-Aug | 91.21 | 94.97 | 91.21 | 94.30 | 94.29 | 0.66 | 261.72 | 3,368 | 3.69 | 3,007 | 3,007.00 | 0.03 | 2 |
6 | 20-Aug | 92.91 | 96.99 | 92.65 | 93.68 | 93.57 | 0.83 | 259.99 | 6,490 | 7.12 | 5,080 | 5,080.00 | 0.05 | 3 |
7 | 19-Aug | 92.30 | 94.49 | 91.00 | 92.91 | 92.49 | 0.54 | 257.86 | 9,519 | 10.44 | 4,081 | 4,081.00 | 0.04 | 3 |
8 | 18-Aug | 92.97 | 97.80 | 90.00 | 92.41 | 93.28 | -0.95 | 256.47 | 64,251 | 70.45 | 18,291 | 18,291.00 | 0.17 | 12 |
9 | 14-Aug | 92.05 | 95.49 | 92.05 | 93.30 | 93.53 | -1.19 | 258.94 | 4,232 | 4.64 | 2,475 | 2,475.00 | 0.02 | 2 |
10 | 13-Aug | 98.85 | 98.85 | 90.61 | 94.42 | 94.34 | 0.12 | 262.05 | 8,672 | 9.51 | 2,517 | 2,517.00 | 0.02 | 2 |
11 | 12-Aug | 93.96 | 95.91 | 92.01 | 94.31 | 93.79 | 0.81 | 261.74 | 3,065 | 3.36 | 2,380 | 2,380.00 | 0.02 | 2 |
12 | 11-Aug | 94.11 | 95.96 | 92.10 | 93.55 | 94.13 | -1.78 | 259.63 | 3,550 | 3.89 | 2,041 | 2,041.00 | 0.02 | 1 |
13 | 08-Aug | 95.00 | 98.39 | 92.15 | 95.25 | 94.68 | -1.03 | 264.35 | 7,760 | 8.51 | 2,015 | 2,015.00 | 0.02 | 1 |
14 | 07-Aug | 94.99 | 103.80 | 94.00 | 96.24 | 97.71 | 1.88 | 267.10 | 10,568 | 11.59 | 2,376 | 2,376.00 | 0.02 | 2 |
15 | 06-Aug | 96.88 | 96.88 | 93.30 | 94.46 | 94.17 | -1.57 | 262.16 | 15,529 | 17.03 | 12,742 | 12,742.00 | 0.12 | 8 |
16 | 05-Aug | 97.60 | 98.03 | 93.61 | 95.97 | 95.95 | 0.29 | 266.35 | 7,184 | 7.88 | 3,201 | 3,201.00 | 0.03 | 2 |
17 | 04-Aug | 93.85 | 96.59 | 93.85 | 95.69 | 95.20 | -0.06 | 265.57 | 2,014 | 2.21 | 1,494 | 1,494.00 | 0.01 | 1 |
18 | 01-Aug | 96.12 | 96.12 | 95.00 | 95.75 | 95.86 | -1.74 | 265.74 | 911 | 1.00 | 621 | 621.00 | 0.01 | 0 |
19 | 31-Jul | 96.42 | 97.85 | 96.02 | 97.45 | 96.69 | 1.08 | 270.46 | 3,913 | 4.29 | 3,620 | 3,620.00 | 0.04 | 2 |
20 | 30-Jul | 96.80 | 96.95 | 93.34 | 96.41 | 95.85 | 2.43 | 267.57 | 7,237 | 7.94 | 4,070 | 4,070.00 | 0.04 | 3 |
21 | 29-Jul | 97.80 | 99.50 | 93.00 | 94.12 | 94.08 | -3.86 | 261.22 | 23,296 | 25.54 | 15,050 | 15,050.00 | 0.14 | 10 |
22 | 28-Jul | 94.69 | 99.29 | 93.30 | 97.90 | 96.17 | 1.64 | 271.71 | 9,786 | 10.73 | 5,722 | 5,722.00 | 0.06 | 4 |
23 | 25-Jul | 95.15 | 98.18 | 95.15 | 96.32 | 96.97 | -2.23 | 267.32 | 4,384 | 4.81 | 3,268 | 3,268.00 | 0.03 | 2 |
24 | 24-Jul | 103.59 | 103.59 | 98.01 | 98.52 | 98.52 | -1.36 | 273.43 | 3,318 | 3.64 | 2,031 | 2,031.00 | 0.02 | 1 |
25 | 23-Jul | 98.85 | 101.89 | 98.85 | 99.88 | 100.00 | 1.04 | 277.20 | 1,750 | 1.92 | 928 | 928.00 | 0.00 | 1 |
26 | 22-Jul | 102.90 | 102.90 | 97.50 | 98.85 | 98.50 | -0.11 | 274.34 | 7,984 | 8.75 | 4,693 | 4,693.00 | 0.05 | 3 |
27 | 21-Jul | 102.40 | 102.79 | 96.88 | 98.96 | 98.34 | -2.96 | 274.65 | 42,174 | 46.24 | 20,579 | 20,579.00 | 0.20 | 13 |
28 | 18-Jul | 99.82 | 103.98 | 98.25 | 101.98 | 100.05 | 0.38 | 283.03 | 20,029 | 21.96 | 11,646 | 11,646.00 | 0.12 | 7 |
29 | 17-Jul | 102.10 | 102.10 | 101.01 | 101.59 | 102.00 | -0.45 | 281.95 | 8,869 | 9.72 | 7,213 | 7,213.00 | 0.00 | 5 |
30 | 16-Jul | 105.00 | 105.91 | 99.55 | 102.05 | 102.96 | -2.06 | 283.22 | 8,260 | 9.06 | 4,998 | 4,998.00 | 0.05 | 3 |
31 | 15-Jul | 107.56 | 107.93 | 103.11 | 104.20 | 105.29 | -1.86 | 289.19 | 4,475 | 4.91 | 2,836 | 2,836.00 | 0.03 | 2 |
32 | 14-Jul | 105.00 | 107.79 | 102.66 | 106.18 | 105.11 | 1.14 | 294.69 | 6,154 | 6.75 | 3,847 | 3,847.00 | 0.04 | 2 |
33 | 11-Jul | 103.16 | 106.49 | 103.00 | 104.98 | 105.03 | 0.80 | 291.36 | 5,420 | 5.94 | 4,502 | 4,502.00 | 0.05 | 3 |
34 | 10-Jul | 107.19 | 107.19 | 103.21 | 104.15 | 105.02 | -1.76 | 289.05 | 3,739 | 4.10 | 2,668 | 2,668.00 | 0.03 | 2 |
35 | 09-Jul | 107.11 | 107.89 | 106.00 | 106.02 | 106.43 | -0.71 | 294.24 | 4,126 | 4.52 | 2,978 | 2,978.00 | 0.03 | 2 |
36 | 08-Jul | 107.16 | 108.80 | 105.61 | 106.78 | 106.84 | 0.94 | 296.35 | 2,026 | 2.22 | 1,654 | 1,654.00 | 0.02 | 1 |
37 | 07-Jul | 105.99 | 108.59 | 104.11 | 105.79 | 105.46 | -2.69 | 293.60 | 9,075 | 9.95 | 6,017 | 6,017.00 | 0.06 | 4 |
38 | 04-Jul | 107.20 | 109.19 | 105.11 | 108.72 | 107.83 | 1.54 | 301.74 | 5,716 | 6.27 | 3,664 | 3,664.00 | 0.04 | 2 |
39 | 03-Jul | 109.01 | 112.33 | 106.61 | 107.07 | 108.29 | -4.38 | 297.16 | 8,985 | 9.85 | 5,970 | 5,970.00 | 0.06 | 4 |
40 | 02-Jul | 116.90 | 116.90 | 110.01 | 111.98 | 113.29 | -0.22 | 310.78 | 11,252 | 12.34 | 6,254 | 6,254.00 | 0.07 | 4 |
41 | 01-Jul | 108.09 | 112.93 | 108.09 | 112.23 | 111.48 | 4.34 | 311.48 | 14,105 | 15.47 | 10,268 | 10,268.00 | 0.11 | 7 |
42 | 30-Jun | 107.31 | 110.79 | 105.61 | 107.56 | 108.35 | 0.23 | 298.52 | 3,590 | 3.94 | 2,103 | 2,103.00 | 0.02 | 1 |
43 | 27-Jun | 108.81 | 110.65 | 107.00 | 107.31 | 107.86 | -1.61 | 297.82 | 3,097 | 3.40 | 2,626 | 2,626.00 | 0.03 | 2 |
44 | 26-Jun | 110.80 | 110.80 | 107.00 | 109.07 | 108.95 | -0.83 | 302.71 | 5,155 | 5.65 | 2,683 | 2,683.00 | 0.03 | 2 |
45 | 25-Jun | 106.25 | 112.86 | 105.21 | 109.98 | 110.17 | 2.32 | 305.23 | 6,286 | 6.89 | 3,178 | 3,178.00 | 0.04 | 2 |
46 | 24-Jun | 108.64 | 113.59 | 106.70 | 107.49 | 109.30 | -1.06 | 298.32 | 3,297 | 3.62 | 2,478 | 2,478.00 | 0.03 | 2 |
47 | 23-Jun | 107.96 | 110.00 | 105.35 | 108.64 | 108.24 | -0.28 | 301.51 | 4,357 | 4.78 | 3,465 | 3,465.00 | 0.04 | 2 |
48 | 20-Jun | 102.51 | 112.16 | 102.50 | 108.95 | 108.76 | 1.99 | 302.37 | 9,719 | 10.66 | 6,518 | 6,518.00 | 0.07 | 4 |
49 | 19-Jun | 111.00 | 111.28 | 105.99 | 106.82 | 107.27 | -4.26 | 296.46 | 10,751 | 11.79 | 6,996 | 6,996.00 | 0.08 | 4 |
50 | 18-Jun | 114.80 | 115.90 | 107.63 | 111.57 | 113.44 | 1.00 | 309.65 | 56,208 | 61.63 | 20,592 | 20,592.00 | 0.23 | 13 |
51 | 17-Jun | 105.80 | 110.47 | 104.00 | 110.47 | 110.04 | 5.00 | 306.59 | 2,898 | 3.18 | 2,808 | 2,808.00 | 0.03 | 2 |
52 | 16-Jun | 105.00 | 109.00 | 104.40 | 105.21 | 105.01 | -1.74 | 291.99 | 3,249 | 3.56 | 0 | 0.00 | 0.00 | 2 |
53 | 13-Jun | 109.50 | 110.00 | 105.37 | 107.07 | 106.75 | -3.47 | 297.16 | 10,266 | 11.26 | 0 | 0.00 | 0.00 | 7 |
54 | 12-Jun | 108.10 | 111.00 | 108.00 | 110.92 | 109.85 | 0.41 | 307.84 | 2,680 | 2.94 | 0 | 0.00 | 0.00 | 2 |
55 | 11-Jun | 110.00 | 110.48 | 107.00 | 110.47 | 108.77 | 0.43 | 306.59 | 1,831 | 2.01 | 0 | 0.00 | 0.00 | 1 |
56 | 10-Jun | 111.00 | 111.00 | 107.67 | 110.00 | 108.94 | -0.89 | 305.00 | 5,368 | 5.89 | 0 | 0.00 | 0.00 | 3 |
57 | 09-Jun | 110.01 | 115.00 | 110.01 | 110.99 | 112.47 | 0.14 | 308.04 | 10,872 | 11.92 | 0 | 0.00 | 0.00 | 7 |
58 | 06-Jun | 112.89 | 112.90 | 110.13 | 110.84 | 111.41 | -1.89 | 307.62 | 1,083 | 1.19 | 0 | 0.00 | 0.00 | 1 |
59 | 05-Jun | 110.00 | 113.80 | 110.00 | 112.98 | 112.04 | 2.71 | 313.56 | 2,131 | 2.34 | 0 | 0.00 | 0.00 | 1 |
60 | 04-Jun | 110.00 | 112.99 | 110.00 | 110.00 | 110.94 | -0.48 | 305.00 | 3,809 | 4.18 | 0 | 0.00 | 0.00 | 2 |
61 | 03-Jun | 111.00 | 111.00 | 110.00 | 110.53 | 110.67 | -0.33 | 306.76 | 3,581 | 3.93 | 0 | 0.00 | 0.00 | 2 |
62 | 02-Jun | 116.00 | 116.00 | 108.05 | 110.90 | 111.17 | -0.86 | 307.79 | 2,616 | 2.87 | 0 | 0.00 | 0.00 | 2 |
63 | 30-May | 109.00 | 112.15 | 109.00 | 111.86 | 110.47 | 1.05 | 310.45 | 2,924 | 3.21 | 0 | 0.00 | 0.00 | 2 |
64 | 29-May | 112.90 | 114.90 | 109.01 | 110.70 | 111.86 | -0.14 | 307.23 | 3,994 | 4.38 | 0 | 0.00 | 0.00 | 3 |
65 | 28-May | 111.35 | 113.99 | 108.10 | 110.85 | 109.75 | 0.94 | 307.65 | 10,059 | 11.03 | 0 | 0.00 | 0.00 | 6 |
66 | 27-May | 112.50 | 112.50 | 109.20 | 109.82 | 110.60 | -1.41 | 304.79 | 5,983 | 6.56 | 0 | 0.00 | 0.00 | 4 |
67 | 26-May | 107.11 | 112.95 | 107.11 | 111.39 | 111.98 | 1.55 | 309.15 | 3,246 | 3.56 | 0 | 0.00 | 0.00 | 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