| Macro-sector: Services | Band: 20 | High52 Price: 68.95 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 800 | High52 Date: 11-Nov-2024 | Bumper: 52.0; Drift%: -4.0 |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 38.1 | Barrier: -; Drift%: - |
| Basic Industry: Trading & Distributors | Total Equity: 12,313,920 | Low52 Date: 27-Mar-2025 | SHP: 70.09 / 0.0 / 0.0 / 29.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 63.2 / 38.1 | Month: 53.05 / 46.75 | Week: 54.0 / 44.85 | Day: 50.0 / 48.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 48.05 | 50.00 | 48.05 | 50.00 | 48.73 | -4.31 | 61.00 | 4,800 | 5.99 | 4,800 | 5.99 | 0.02 | 13 |
| 2 | 10-Nov | 54.00 | 54.00 | 52.25 | 52.25 | 53.56 | -0.29 | 64.34 | 3,200 | 4.00 | 2,400 | 3.00 | 0.01 | 7 |
| 3 | 07-Nov | 52.60 | 53.40 | 52.05 | 52.40 | 52.58 | -1.96 | 64.52 | 4,800 | 5.99 | 4,000 | 4.99 | 0.02 | 11 |
| 4 | 06-Nov | 54.80 | 55.45 | 52.00 | 53.45 | 53.41 | 0.85 | 65.82 | 19,200 | 23.97 | 13,600 | 16.98 | 0.07 | 37 |
| 5 | 03-Nov | 51.15 | 54.00 | 51.15 | 53.00 | 52.37 | -0.47 | 65.00 | 4,800 | 5.99 | 4,000 | 4.99 | 0.02 | 11 |
| 6 | 31-Oct | 52.90 | 54.00 | 52.00 | 53.25 | 53.08 | 0.66 | 65.57 | 20,800 | 25.97 | 12,800 | 15.98 | 0.07 | 35 |
| 7 | 30-Oct | 49.75 | 54.00 | 49.75 | 52.90 | 51.18 | 10.21 | 65.14 | 27,200 | 33.96 | 25,600 | 31.96 | 0.13 | 69 |
| 8 | 29-Oct | 46.15 | 48.00 | 45.05 | 48.00 | 47.25 | 4.35 | 59.00 | 9,600 | 11.99 | 8,800 | 10.99 | 0.04 | 24 |
| 9 | 28-Oct | 48.95 | 51.00 | 44.85 | 46.00 | 45.71 | -3.66 | 56.00 | 139,200 | 173.78 | 122,400 | 152.81 | 0.56 | 332 |
| 10 | 27-Oct | 50.00 | 50.05 | 47.00 | 47.75 | 49.18 | -6.37 | 58.80 | 31,200 | 38.95 | 25,600 | 31.96 | 0.13 | 69 |
| 11 | 24-Oct | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.54 | 62.00 | 8,800 | 10.99 | 8,800 | 10.99 | 0.00 | 24 |
| 12 | 23-Oct | 51.00 | 51.80 | 51.00 | 51.80 | 51.40 | 2.07 | 63.79 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 4 |
| 13 | 21-Oct | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -1.46 | 62.49 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 14 | 20-Oct | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.00 | 63.42 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 4 |
| 15 | 17-Oct | 50.75 | 53.50 | 49.35 | 51.50 | 51.08 | 0.88 | 63.42 | 12,800 | 15.98 | 8,800 | 10.99 | 0.04 | 24 |
| 16 | 16-Oct | 51.30 | 51.30 | 51.00 | 51.05 | 51.18 | -3.68 | 62.86 | 3,200 | 4.00 | 3,200 | 4.00 | 0.02 | 9 |
| 17 | 15-Oct | 50.00 | 56.90 | 50.00 | 53.00 | 54.05 | 3.92 | 65.00 | 15,200 | 18.98 | 12,800 | 15.98 | 0.07 | 35 |
| 18 | 14-Oct | 45.90 | 51.95 | 45.60 | 51.00 | 49.74 | 12.71 | 62.00 | 19,200 | 23.97 | 15,200 | 18.98 | 0.08 | 41 |
| 19 | 13-Oct | 48.85 | 48.85 | 45.25 | 45.25 | 47.05 | -7.37 | 55.72 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 4 |
| 20 | 09-Oct | 49.85 | 49.85 | 48.85 | 48.85 | 49.35 | -2.01 | 60.15 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 4 |
| 21 | 08-Oct | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 2.57 | 61.38 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 4 |
| 22 | 07-Oct | 50.00 | 50.00 | 48.60 | 48.60 | 49.07 | -4.05 | 59.85 | 2,400 | 3.00 | 2,400 | 3.00 | 0.01 | 7 |
| 23 | 06-Oct | 50.80 | 51.00 | 50.00 | 50.65 | 50.78 | -0.30 | 62.37 | 5,600 | 6.99 | 4,800 | 5.99 | 0.02 | 13 |
| 24 | 03-Oct | 48.00 | 50.80 | 47.45 | 50.80 | 49.14 | 8.09 | 62.55 | 6,400 | 7.99 | 4,800 | 5.99 | 0.02 | 13 |
| 25 | 01-Oct | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -3.09 | 57.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 26 | 30-Sep | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.00 | 59.72 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 27 | 29-Sep | 48.25 | 50.00 | 48.25 | 48.50 | 48.69 | 1.89 | 59.72 | 4,800 | 5.99 | 4,000 | 4.99 | 0.02 | 11 |
| 28 | 26-Sep | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.82 | 58.61 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 4 |
| 29 | 25-Sep | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -2.60 | 57.57 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 30 | 24-Sep | 48.35 | 48.35 | 48.00 | 48.00 | 48.21 | -1.13 | 59.00 | 4,800 | 5.99 | 4,800 | 5.99 | 0.02 | 13 |
| 31 | 23-Sep | 48.75 | 51.00 | 48.55 | 48.55 | 49.58 | 0.10 | 59.78 | 3,200 | 4.00 | 1,600 | 2.00 | 0.01 | 4 |
| 32 | 22-Sep | 48.65 | 52.70 | 48.10 | 48.50 | 49.50 | -4.72 | 59.72 | 9,600 | 11.99 | 8,000 | 9.99 | 0.04 | 22 |
| 33 | 19-Sep | 51.00 | 51.00 | 50.70 | 50.90 | 50.97 | -0.20 | 62.68 | 8,800 | 10.99 | 8,800 | 10.99 | 0.04 | 24 |
| 34 | 18-Sep | 50.90 | 51.00 | 50.85 | 51.00 | 50.94 | 1.80 | 62.00 | 5,600 | 6.99 | 5,600 | 6.99 | 0.03 | 15 |
| 35 | 17-Sep | 50.05 | 51.00 | 50.05 | 50.10 | 50.38 | -1.28 | 61.69 | 2,400 | 3.00 | 2,400 | 3.00 | 0.01 | 7 |
| 36 | 16-Sep | 50.70 | 50.75 | 50.70 | 50.75 | 50.74 | 0.00 | 62.49 | 3,200 | 4.00 | 3,200 | 4.00 | 0.02 | 9 |
| 37 | 15-Sep | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.49 | 62.49 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 38 | 11-Sep | 51.30 | 51.30 | 51.00 | 51.00 | 51.13 | -0.58 | 62.00 | 4,000 | 4.99 | 3,200 | 4.00 | 0.02 | 9 |
| 39 | 10-Sep | 52.70 | 52.70 | 51.10 | 51.30 | 51.58 | -1.16 | 63.17 | 4,000 | 4.99 | 3,200 | 4.00 | 0.02 | 9 |
| 40 | 09-Sep | 50.60 | 51.90 | 50.60 | 51.90 | 51.03 | 2.57 | 63.91 | 4,800 | 5.99 | 3,200 | 4.00 | 0.02 | 9 |
| 41 | 08-Sep | 50.00 | 52.00 | 50.00 | 50.60 | 50.90 | 0.70 | 62.31 | 5,600 | 6.99 | 4,800 | 5.99 | 0.02 | 13 |
| 42 | 05-Sep | 50.25 | 50.55 | 49.50 | 50.25 | 49.97 | 2.45 | 61.88 | 11,200 | 13.98 | 9,600 | 11.99 | 0.05 | 26 |
| 43 | 04-Sep | 48.45 | 50.25 | 48.45 | 49.05 | 48.86 | 2.29 | 60.40 | 7,200 | 8.99 | 6,400 | 7.99 | 0.03 | 17 |
| 44 | 03-Sep | 48.00 | 48.00 | 47.00 | 47.95 | 47.40 | 0.74 | 59.05 | 13,600 | 16.98 | 7,200 | 8.99 | 0.03 | 20 |
| 45 | 02-Sep | 50.65 | 50.65 | 46.80 | 47.60 | 48.37 | -6.02 | 58.61 | 16,800 | 20.97 | 15,200 | 18.98 | 0.07 | 41 |
| 46 | 01-Sep | 48.00 | 53.05 | 48.00 | 50.65 | 50.15 | 8.46 | 62.37 | 24,800 | 30.96 | 20,000 | 24.97 | 0.10 | 54 |
| 47 | 29-Aug | 48.00 | 48.00 | 46.70 | 46.70 | 47.29 | -2.71 | 57.51 | 4,800 | 5.99 | 3,200 | 4.00 | 0.02 | 9 |
| 48 | 28-Aug | 47.70 | 48.00 | 46.80 | 48.00 | 47.30 | 0.63 | 59.00 | 6,400 | 7.99 | 2,400 | 3.00 | 0.01 | 7 |
| 49 | 25-Aug | 46.80 | 48.40 | 46.35 | 47.70 | 46.89 | 4.84 | 58.74 | 8,000 | 9.99 | 7,200 | 8.99 | 0.03 | 20 |
| 50 | 22-Aug | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -5.01 | 56.03 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 51 | 21-Aug | 48.00 | 48.95 | 47.80 | 47.90 | 48.38 | 2.57 | 58.98 | 4,800 | 5.99 | 4,000 | 4.99 | 0.02 | 11 |
| 52 | 20-Aug | 44.25 | 49.75 | 44.25 | 46.70 | 47.46 | 5.78 | 57.51 | 13,600 | 16.98 | 12,000 | 14.98 | 0.06 | 33 |
| 53 | 19-Aug | 45.00 | 45.00 | 44.10 | 44.15 | 44.26 | 0.23 | 54.37 | 4,800 | 5.99 | 4,800 | 5.99 | 0.02 | 13 |
| 54 | 18-Aug | 44.75 | 44.75 | 44.05 | 44.05 | 44.28 | -1.56 | 54.24 | 7,200 | 8.99 | 7,200 | 8.99 | 0.03 | 20 |
| 55 | 14-Aug | 45.30 | 45.30 | 44.25 | 44.75 | 44.76 | -4.48 | 55.10 | 3,200 | 4.00 | 3,200 | 4.00 | 0.01 | 9 |
| 56 | 13-Aug | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 4.58 | 57.69 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 57 | 12-Aug | 44.85 | 44.85 | 44.80 | 44.80 | 44.82 | -4.58 | 55.17 | 2,400 | 3.00 | 1,600 | 2.00 | 0.01 | 4 |
| 58 | 11-Aug | 48.00 | 48.00 | 46.95 | 46.95 | 47.48 | 2.51 | 57.81 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 4 |
| 59 | 08-Aug | 45.50 | 48.65 | 45.30 | 45.80 | 46.32 | 0.11 | 56.40 | 6,400 | 7.99 | 4,800 | 5.99 | 0.02 | 13 |
| 60 | 07-Aug | 44.00 | 45.75 | 44.00 | 45.75 | 45.05 | 2.01 | 56.34 | 2,400 | 3.00 | 1,600 | 2.00 | 0.01 | 4 |
| 61 | 06-Aug | 45.00 | 46.15 | 42.55 | 44.85 | 44.64 | -2.39 | 55.23 | 3,200 | 4.00 | 2,400 | 3.00 | 0.01 | 7 |
| 62 | 05-Aug | 45.20 | 45.95 | 43.55 | 45.95 | 44.90 | -1.18 | 56.58 | 2,400 | 3.00 | 1,600 | 2.00 | 0.01 | 4 |
| 63 | 04-Aug | 42.80 | 46.50 | 42.80 | 46.50 | 43.87 | 1.09 | 57.26 | 13,600 | 16.98 | 10,400 | 12.98 | 0.05 | 28 |
| 64 | 31-Jul | 46.00 | 46.40 | 46.00 | 46.00 | 46.08 | -2.95 | 56.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.02 | 11 |
| 65 | 28-Jul | 47.95 | 48.00 | 46.75 | 47.40 | 47.32 | -1.56 | 58.37 | 4,800 | 5.99 | 3,200 | 4.00 | 0.02 | 9 |
| 66 | 24-Jul | 47.95 | 48.40 | 46.75 | 48.15 | 48.31 | 3.33 | 59.29 | 26,400 | 32.96 | 23,200 | 28.96 | 0.11 | 63 |
| 67 | 23-Jul | 46.65 | 47.05 | 46.60 | 46.60 | 46.77 | 0.11 | 57.38 | 2,400 | 3.00 | 2,400 | 3.00 | 0.01 | 7 |
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