| Macro-sector: Services | Band: 20 | High52 Price: 234.6 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 800 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10 | Low52 Price: 54.85 | Barrier: -; Drift%: - |
| Basic Industry: Trading & Distributors | Total Equity: 12,313,920 | Low52 Date: | SHP: 70.07 / 0.0 / 0.0 / 29.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 63.2 / 38.1 | Month: 53.9 / 38.1 | Week: 49.35 / 45.6 | Day: 47.1 / 44.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.09 |
| 2 | 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 | 0.39 |
| 3 | 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 | 0.04 |
| 4 | 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 | 0.09 |
| 5 | 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 | 0.39 |
| 6 | 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 | 0.04 |
| 7 | 13-May | 48.45 | 48.45 | 45.60 | 47.00 | 47.02 | -2.99 | 57.00 | 7,200 | 8.99 | 4,000 | 4.99 | 0.02 | 0.11 |
| 8 | 12-May | 47.20 | 49.35 | 47.00 | 48.45 | 47.84 | 3.86 | 59.66 | 19,200 | 23.97 | 14,400 | 17.98 | 0.07 | 0.39 |
| 9 | 09-May | 46.70 | 48.70 | 44.35 | 46.65 | 46.53 | 6.02 | 57.44 | 13,600 | 16.98 | 9,600 | 11.99 | 0.04 | 0.26 |
| 10 | 08-May | 44.50 | 44.80 | 44.00 | 44.00 | 44.47 | -1.12 | 54.00 | 7,200 | 8.99 | 2,400 | 3.00 | 0.01 | 0.07 |
| 11 | 07-May | 43.00 | 45.00 | 43.00 | 44.50 | 44.14 | 0.23 | 54.80 | 3,200 | 4.00 | 3,200 | 4.00 | 0.01 | 0.09 |
| 12 | 06-May | 45.75 | 45.75 | 44.00 | 44.40 | 44.63 | -3.37 | 54.67 | 4,800 | 5.99 | 4,000 | 4.99 | 0.02 | 0.11 |
| 13 | 05-May | 46.00 | 46.00 | 45.95 | 45.95 | 45.98 | -1.71 | 56.58 | 2,400 | 3.00 | 2,400 | 3.00 | 0.01 | 0.07 |
| 14 | 02-May | 45.50 | 48.00 | 44.25 | 46.75 | 46.06 | 2.52 | 57.57 | 7,200 | 8.99 | 5,600 | 6.99 | 0.03 | 0.15 |
| 15 | 30-Apr | 44.40 | 46.60 | 43.10 | 45.60 | 45.22 | 2.70 | 56.15 | 20,000 | 24.97 | 14,400 | 17.98 | 0.07 | 0.39 |
| 16 | 29-Apr | 45.95 | 46.20 | 44.20 | 44.40 | 45.44 | -3.37 | 54.67 | 7,200 | 8.99 | 4,000 | 4.99 | 0.02 | 0.11 |
| 17 | 28-Apr | 45.35 | 46.00 | 43.65 | 45.95 | 45.35 | 1.32 | 56.58 | 9,600 | 11.99 | 6,400 | 7.99 | 0.03 | 0.17 |
| 18 | 25-Apr | 43.55 | 45.35 | 43.55 | 45.35 | 44.61 | -6.40 | 55.84 | 5,600 | 6.99 | 4,800 | 5.99 | 0.02 | 0.13 |
| 19 | 22-Apr | 48.95 | 48.95 | 47.35 | 48.45 | 48.25 | 1.47 | 59.66 | 2,400 | 3.00 | 1,600 | 2.00 | 0.01 | 0.04 |
| 20 | 21-Apr | 47.00 | 49.95 | 47.00 | 47.75 | 48.18 | 1.60 | 58.80 | 20,000 | 24.97 | 10,400 | 12.98 | 0.05 | 0.28 |
| 21 | 17-Apr | 45.55 | 47.80 | 44.25 | 47.00 | 45.85 | 3.18 | 57.00 | 8,800 | 10.99 | 4,000 | 4.99 | 0.02 | 0.11 |
| 22 | 16-Apr | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.33 | 56.09 | 800 | 1.00 | 800 | 1.00 | 0.00 | 0.02 |
| 23 | 15-Apr | 46.00 | 46.00 | 45.10 | 45.70 | 45.76 | -1.61 | 56.27 | 4,000 | 4.99 | 3,200 | 4.00 | 0.01 | 0.09 |
| 24 | 11-Apr | 45.50 | 47.60 | 43.80 | 46.45 | 45.93 | 5.57 | 57.20 | 4,800 | 5.99 | 800 | 1.00 | 0.00 | 0.02 |
| 25 | 09-Apr | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 54.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.00 | 0.04 |
| 26 | 08-Apr | 45.00 | 45.80 | 44.00 | 44.00 | 44.76 | 7.19 | 54.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.02 | 0.11 |
| 27 | 07-Apr | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -12.10 | 50.55 | 800 | 1.00 | 800 | 1.00 | 0.00 | 0.02 |
| 28 | 04-Apr | 47.95 | 47.95 | 42.75 | 46.70 | 45.23 | 5.90 | 57.51 | 3,200 | 4.00 | 1,600 | 2.00 | 0.01 | 0.04 |
| 29 | 03-Apr | 44.90 | 44.90 | 43.00 | 44.10 | 43.55 | -1.78 | 54.30 | 8,800 | 10.99 | 4,800 | 5.99 | 0.02 | 0.13 |
| 30 | 02-Apr | 44.00 | 45.00 | 44.00 | 44.90 | 44.78 | 2.05 | 55.29 | 4,800 | 5.99 | 4,800 | 5.99 | 0.02 | 0.13 |
| 31 | 01-Apr | 41.00 | 44.00 | 41.00 | 44.00 | 42.50 | 5.14 | 54.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 0.04 |
| 32 | 28-Mar | 39.50 | 42.80 | 39.50 | 41.85 | 41.90 | 2.83 | 51.53 | 21,600 | 26.97 | 19,200 | 23.97 | 0.08 | 0.52 |
| 33 | 27-Mar | 42.90 | 42.90 | 38.10 | 40.70 | 41.28 | -5.35 | 50.12 | 18,400 | 22.97 | 14,400 | 17.98 | 0.06 | 0.39 |
| 34 | 26-Mar | 42.20 | 44.00 | 42.00 | 43.00 | 42.88 | 0.35 | 52.00 | 12,800 | 15.98 | 10,400 | 12.98 | 0.04 | 0.28 |
| 35 | 25-Mar | 46.40 | 46.40 | 42.20 | 42.85 | 44.04 | -7.65 | 52.77 | 20,800 | 25.97 | 15,200 | 18.98 | 0.07 | 0.41 |
| 36 | 24-Mar | 47.15 | 47.15 | 46.00 | 46.40 | 46.38 | -1.38 | 57.14 | 12,800 | 15.98 | 9,600 | 11.99 | 0.04 | 0.26 |
| 37 | 21-Mar | 43.05 | 47.05 | 43.05 | 47.05 | 45.98 | 9.29 | 57.94 | 8,800 | 10.99 | 8,000 | 9.99 | 0.04 | 0.22 |
| 38 | 20-Mar | 45.50 | 51.75 | 42.90 | 43.05 | 45.64 | -5.28 | 53.01 | 13,600 | 16.98 | 9,600 | 11.99 | 0.04 | 0.26 |
| 39 | 19-Mar | 46.05 | 46.50 | 45.15 | 45.45 | 45.83 | 1.91 | 55.97 | 4,800 | 5.99 | 4,000 | 4.99 | 0.02 | 0.11 |
| 40 | 18-Mar | 47.10 | 47.10 | 44.60 | 44.60 | 45.95 | -1.98 | 54.92 | 4,000 | 4.99 | 4,000 | 4.99 | 0.02 | 0.11 |
| 41 | 17-Mar | 47.70 | 47.70 | 42.00 | 45.50 | 43.92 | -4.61 | 56.03 | 8,800 | 10.99 | 7,200 | 8.99 | 0.03 | 0.20 |
| 42 | 13-Mar | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.00 | 58.74 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 0.04 |
| 43 | 12-Mar | 48.50 | 48.50 | 45.70 | 47.70 | 47.16 | 2.36 | 58.74 | 4,800 | 5.99 | 4,800 | 5.99 | 0.02 | 0.13 |
| 44 | 11-Mar | 45.80 | 47.20 | 45.80 | 46.60 | 46.50 | -3.72 | 57.38 | 32,000 | 39.95 | 29,600 | 36.95 | 0.14 | 0.80 |
| 45 | 10-Mar | 51.45 | 51.50 | 48.40 | 48.40 | 49.58 | -6.56 | 59.60 | 39,200 | 48.94 | 39,200 | 48.94 | 0.19 | 1.06 |
| 46 | 07-Mar | 52.75 | 53.90 | 51.25 | 51.80 | 52.65 | -3.36 | 63.79 | 10,400 | 12.98 | 5,600 | 6.99 | 0.03 | 0.15 |
| 47 | 06-Mar | 47.50 | 53.60 | 47.50 | 53.60 | 51.20 | 5.10 | 66.00 | 2,400 | 3.00 | 800 | 1.00 | 0.00 | 0.02 |
| 48 | 05-Mar | 48.15 | 51.80 | 48.15 | 51.00 | 48.96 | 5.92 | 62.00 | 6,400 | 7.99 | 5,600 | 6.99 | 0.03 | 0.15 |
| 49 | 04-Mar | 48.15 | 48.50 | 48.15 | 48.15 | 48.36 | 0.42 | 59.29 | 5,600 | 6.99 | 5,600 | 6.99 | 0.03 | 0.15 |
| 50 | 03-Mar | 46.55 | 48.05 | 46.00 | 47.95 | 47.03 | -8.05 | 59.05 | 9,600 | 11.99 | 8,000 | 9.99 | 0.04 | 0.22 |
| 51 | 28-Feb | 46.10 | 52.30 | 46.10 | 52.15 | 48.78 | -0.95 | 64.22 | 4,800 | 5.99 | 2,400 | 3.00 | 0.01 | 0.07 |
| 52 | 24-Feb | 52.50 | 52.70 | 52.50 | 52.65 | 52.64 | 4.05 | 64.83 | 3,200 | 4.00 | 3,200 | 4.00 | 0.02 | 0.09 |
| 53 | 21-Feb | 50.60 | 51.00 | 50.55 | 50.60 | 50.70 | -3.62 | 62.31 | 9,600 | 11.99 | 8,800 | 10.99 | 0.04 | 0.24 |
| 54 | 20-Feb | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.38 | 64.65 | 3,200 | 4.00 | 3,200 | 4.00 | 0.02 | 0.09 |
| 55 | 19-Feb | 54.50 | 54.50 | 52.00 | 52.30 | 53.07 | -4.04 | 64.40 | 5,600 | 6.99 | 4,800 | 5.99 | 0.03 | 0.13 |
| 56 | 18-Feb | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91 | 67.11 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 0.04 |
| 57 | 17-Feb | 51.10 | 56.00 | 51.10 | 55.00 | 54.21 | 2.04 | 67.00 | 7,200 | 8.99 | 4,800 | 5.99 | 0.03 | 0.13 |
| 58 | 14-Feb | 52.30 | 53.90 | 52.30 | 53.90 | 53.10 | -3.32 | 66.37 | 1,600 | 2.00 | 800 | 1.00 | 0.00 | 0.02 |
| 59 | 13-Feb | 60.45 | 60.45 | 55.60 | 55.75 | 57.48 | -5.91 | 68.65 | 8,000 | 9.99 | 6,400 | 7.99 | 0.04 | 0.17 |
| 60 | 12-Feb | 51.05 | 63.20 | 51.05 | 59.25 | 57.90 | 11.79 | 72.96 | 13,600 | 16.98 | 11,200 | 13.98 | 0.06 | 0.30 |
| 61 | 11-Feb | 51.00 | 53.00 | 50.00 | 53.00 | 51.87 | -5.53 | 65.00 | 4,800 | 5.99 | 4,800 | 5.99 | 0.02 | 0.13 |
| 62 | 10-Feb | 57.00 | 57.00 | 55.85 | 56.10 | 56.39 | -4.51 | 69.08 | 6,400 | 7.99 | 5,600 | 6.99 | 0.03 | 0.15 |
| 63 | 07-Feb | 58.00 | 59.20 | 56.55 | 58.75 | 58.06 | 2.80 | 72.34 | 7,200 | 8.99 | 6,400 | 7.99 | 0.04 | 0.17 |
| 64 | 06-Feb | 57.45 | 57.45 | 57.15 | 57.15 | 57.30 | 1.60 | 70.37 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 0.04 |
| 65 | 05-Feb | 56.20 | 56.25 | 56.15 | 56.25 | 56.21 | 0.63 | 69.27 | 4,800 | 5.99 | 4,800 | 5.99 | 0.03 | 0.13 |
| 66 | 04-Feb | 54.80 | 56.00 | 54.80 | 55.90 | 55.53 | 0.00 | 68.83 | 5,600 | 6.99 | 4,000 | 4.99 | 0.02 | 0.11 |
| 67 | 03-Feb | 55.50 | 55.90 | 55.00 | 55.90 | 55.33 | -2.78 | 68.83 | 5,600 | 6.99 | 4,800 | 5.99 | 0.03 | 0.13 |
Similar Stocks: MSTCLTD ABMINTLLTD AKG ANIKINDS EXCEL GOYALALUM KOTHARIPRO OSWALAGRO RELTD SAKUMA SHYAMTEL SIGIND SPCENET STCINDIA UMAEXPORTS VIKASLIFE VINCOFE MMTC REDINGTON BMETRICS PHOGLOBAL ROCKINGDCE