| Macro-sector: Services | Band: 20 | High52 Price: 86.93 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 800 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| 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: 70.07 / 0.0 / 0.0 / 29.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 63.2 / 38.1 | Month: 50.0 / 41.9 | Week: 48.0 / 44.25 | Day: 48.0 / 46.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 22-Jul | 47.30 | 47.30 | 46.15 | 46.55 | 46.71 | 0.65 | 57.32 | 5,600 | 6.99 | 4,000 | 4.99 | 0.02 | 11 |
| 22 | 21-Jul | 45.00 | 46.90 | 45.00 | 46.25 | 45.99 | 0.87 | 56.95 | 5,600 | 6.99 | 4,000 | 4.99 | 0.02 | 11 |
| 23 | 18-Jul | 47.40 | 47.40 | 45.85 | 45.85 | 46.26 | -3.17 | 56.46 | 11,200 | 13.98 | 10,400 | 12.98 | 0.05 | 28 |
| 24 | 17-Jul | 48.05 | 49.45 | 47.35 | 47.35 | 48.40 | -1.35 | 58.31 | 3,200 | 4.00 | 2,400 | 3.00 | 0.01 | 7 |
| 25 | 16-Jul | 47.75 | 49.70 | 47.75 | 48.00 | 48.52 | 0.52 | 59.00 | 7,200 | 8.99 | 4,800 | 5.99 | 0.02 | 13 |
| 26 | 15-Jul | 49.30 | 49.30 | 45.15 | 47.75 | 47.06 | -0.52 | 58.80 | 22,400 | 27.97 | 11,200 | 13.98 | 0.05 | 30 |
| 27 | 14-Jul | 47.25 | 48.00 | 46.25 | 48.00 | 46.48 | 1.59 | 59.00 | 9,600 | 11.99 | 8,800 | 10.99 | 0.04 | 24 |
| 28 | 11-Jul | 48.80 | 48.85 | 46.95 | 47.25 | 48.29 | -3.28 | 58.18 | 6,400 | 7.99 | 5,600 | 6.99 | 0.03 | 15 |
| 29 | 10-Jul | 48.30 | 48.85 | 47.30 | 48.85 | 48.19 | 3.94 | 60.15 | 8,000 | 9.99 | 5,600 | 6.99 | 0.03 | 15 |
| 30 | 09-Jul | 49.90 | 49.90 | 47.00 | 47.00 | 47.56 | -0.42 | 57.00 | 5,600 | 6.99 | 4,800 | 5.99 | 0.02 | 13 |
| 31 | 08-Jul | 49.70 | 49.70 | 47.15 | 47.20 | 47.87 | -5.03 | 58.12 | 12,000 | 14.98 | 9,600 | 11.99 | 0.05 | 26 |
| 32 | 07-Jul | 49.95 | 49.95 | 48.40 | 49.70 | 49.09 | 0.40 | 61.20 | 4,000 | 4.99 | 3,200 | 4.00 | 0.02 | 9 |
| 33 | 04-Jul | 47.30 | 49.65 | 46.35 | 49.50 | 48.18 | 4.65 | 60.95 | 4,800 | 5.99 | 4,000 | 4.99 | 0.02 | 11 |
| 34 | 03-Jul | 50.00 | 50.00 | 46.75 | 47.30 | 48.13 | -2.47 | 58.24 | 7,200 | 8.99 | 6,400 | 7.99 | 0.03 | 17 |
| 35 | 02-Jul | 44.60 | 48.65 | 44.60 | 48.50 | 47.93 | 15.75 | 59.72 | 7,200 | 8.99 | 4,800 | 5.99 | 0.02 | 13 |
| 36 | 01-Jul | 47.05 | 47.05 | 41.90 | 41.90 | 45.67 | -10.95 | 51.60 | 4,800 | 5.99 | 4,800 | 5.99 | 0.02 | 13 |
| 37 | 30-Jun | 48.30 | 48.30 | 47.00 | 47.05 | 47.29 | -2.59 | 57.94 | 4,000 | 4.99 | 4,000 | 4.99 | 0.02 | 11 |
| 38 | 27-Jun | 47.25 | 48.35 | 47.25 | 48.30 | 47.90 | -0.51 | 59.48 | 4,000 | 4.99 | 3,200 | 4.00 | 0.02 | 9 |
| 39 | 26-Jun | 48.50 | 48.55 | 48.50 | 48.55 | 48.53 | -0.21 | 59.78 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 4 |
| 40 | 25-Jun | 49.20 | 49.20 | 48.65 | 48.65 | 49.06 | -1.12 | 59.91 | 3,200 | 4.00 | 1,600 | 2.00 | 0.01 | 4 |
| 41 | 23-Jun | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.00 | 60.58 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 42 | 20-Jun | 49.25 | 49.25 | 49.20 | 49.20 | 49.21 | -0.10 | 60.58 | 4,000 | 4.99 | 3,200 | 4.00 | 0.02 | 9 |
| 43 | 19-Jun | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -1.50 | 60.65 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 4 |
| 44 | 18-Jun | 49.25 | 50.00 | 49.25 | 50.00 | 49.65 | -0.89 | 61.00 | 3,200 | 4.00 | 1,600 | 2.00 | 0.01 | 4 |
| 45 | 17-Jun | 49.80 | 50.45 | 47.75 | 50.45 | 48.67 | 1.31 | 62.12 | 6,400 | 7.99 | 5,600 | 6.99 | 0.03 | 15 |
| 46 | 16-Jun | 48.05 | 49.80 | 48.05 | 49.80 | 48.63 | 3.64 | 61.32 | 2,400 | 3.00 | 2,400 | 3.00 | 0.01 | 7 |
| 47 | 13-Jun | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.00 | 59.17 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 48 | 12-Jun | 50.00 | 50.00 | 48.05 | 48.05 | 48.63 | -0.93 | 59.17 | 4,000 | 4.99 | 3,200 | 4.00 | 0.02 | 9 |
| 49 | 11-Jun | 48.00 | 48.50 | 48.00 | 48.50 | 48.33 | 2.21 | 59.72 | 2,400 | 3.00 | 2,400 | 3.00 | 0.01 | 7 |
| 50 | 10-Jun | 49.35 | 49.35 | 47.00 | 47.45 | 47.88 | -5.10 | 58.43 | 15,200 | 18.98 | 13,600 | 16.98 | 0.07 | 37 |
| 51 | 09-Jun | 49.00 | 52.00 | 49.00 | 50.00 | 49.71 | 2.04 | 61.00 | 25,600 | 31.96 | 21,600 | 26.97 | 0.11 | 59 |
| 52 | 05-Jun | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81 | 60.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 53 | 04-Jun | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.60 | 60.83 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 54 | 03-Jun | 48.85 | 49.70 | 46.60 | 49.70 | 48.28 | 1.64 | 61.20 | 5,600 | 6.99 | 5,600 | 6.99 | 0.03 | 15 |
| 55 | 02-Jun | 48.25 | 48.90 | 45.00 | 48.90 | 47.80 | 1.35 | 60.22 | 8,800 | 10.99 | 6,400 | 7.99 | 0.03 | 17 |
| 56 | 30-May | 48.45 | 48.45 | 48.25 | 48.25 | 48.35 | 2.66 | 59.41 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 4 |
| 57 | 29-May | 46.85 | 47.45 | 46.80 | 47.00 | 47.02 | 0.43 | 57.00 | 7,200 | 8.99 | 5,600 | 6.99 | 0.03 | 15 |
| 58 | 28-May | 46.45 | 47.00 | 46.45 | 46.80 | 46.70 | -2.80 | 57.63 | 3,200 | 4.00 | 3,200 | 4.00 | 0.01 | 9 |
| 59 | 27-May | 48.00 | 48.50 | 47.85 | 48.15 | 48.02 | 2.01 | 59.29 | 8,800 | 10.99 | 8,800 | 10.99 | 0.04 | 24 |
| 60 | 26-May | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.05 | 58.12 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 4 |
| 61 | 23-May | 47.00 | 48.00 | 46.15 | 47.70 | 47.04 | 2.36 | 58.74 | 5,600 | 6.99 | 4,000 | 4.99 | 0.02 | 11 |
| 62 | 22-May | 47.10 | 47.10 | 44.50 | 46.60 | 45.65 | -1.17 | 57.38 | 5,600 | 6.99 | 3,200 | 4.00 | 0.01 | 9 |
| 63 | 21-May | 48.65 | 48.65 | 45.25 | 47.15 | 48.17 | 2.39 | 58.06 | 16,000 | 19.98 | 14,400 | 17.98 | 0.07 | 39 |
| 64 | 20-May | 47.00 | 47.00 | 45.50 | 46.05 | 46.39 | -2.02 | 56.71 | 3,200 | 4.00 | 1,600 | 2.00 | 0.01 | 4 |
| 65 | 19-May | 47.95 | 48.35 | 46.95 | 47.00 | 47.46 | -1.98 | 57.00 | 5,600 | 6.99 | 3,200 | 4.00 | 0.02 | 9 |
| 66 | 16-May | 46.80 | 48.90 | 46.80 | 47.95 | 47.98 | 2.35 | 59.05 | 14,400 | 17.98 | 14,400 | 17.98 | 0.07 | 39 |
| 67 | 14-May | 47.00 | 47.00 | 46.60 | 46.85 | 46.85 | -0.32 | 57.69 | 4,000 | 4.99 | 1,600 | 2.00 | 0.01 | 4 |
Similar Stocks: MSTCLTD ABMINTLLTD AKG ANIKINDS EXCEL GOYALALUM KOTHARIPRO OSWALAGRO RELTD SAKUMA SHYAMTEL SIGIND SPCENET STCINDIA UMAEXPORTS VIKASLIFE VINCOFE MMTC REDINGTON BMETRICS PHOGLOBAL ROCKINGDCE