| Macro-sector: Services | Band: 20 | High52 Price: 848.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: 469.76 | Low52 Price: 411.1 | Barrier: 487.15; Drift%: -5.48 |
| Basic Industry: Trading & Distributors | Total Equity: 70,400,000 | Low52 Date: 03-Mar-2025 | SHP: 64.75 / 5.37 / 1.34 / 28.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 55 | ||||
| High/Low Price | Quarter: 724.3 / 411.1 | Month: 562.5 / 474.95 | Week: 477.9 / 438.8 | Day: 474.2 / 442.6 | Sis67: 48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 450.00 | 474.20 | 442.60 | 461.85 | 465.45 | 5.35 | 3,251.42 | 1,653,985 | 27.98 | 206,202 | 7.83 | 9.60 | 103 |
| 2 | 26-Aug | 443.00 | 456.00 | 431.35 | 438.40 | 436.90 | -1.28 | 3,086.34 | 642,536 | 10.87 | 399,131 | 15.15 | 17.44 | 199 |
| 3 | 25-Aug | 452.95 | 453.00 | 440.30 | 444.10 | 443.78 | -1.37 | 3,126.46 | 202,826 | 3.43 | 97,061 | 3.68 | 4.31 | 48 |
| 4 | 22-Aug | 466.00 | 466.05 | 449.00 | 450.25 | 454.56 | -3.60 | 3,169.76 | 207,512 | 3.51 | 124,143 | 4.71 | 5.64 | 62 |
| 5 | 21-Aug | 469.50 | 473.00 | 464.75 | 467.05 | 468.41 | -0.65 | 3,288.03 | 123,595 | 2.09 | 59,716 | 2.27 | 2.80 | 30 |
| 6 | 20-Aug | 474.60 | 476.55 | 468.05 | 470.10 | 471.37 | -0.68 | 3,309.50 | 93,854 | 1.59 | 43,349 | 1.65 | 2.04 | 22 |
| 7 | 19-Aug | 481.50 | 482.00 | 467.80 | 473.30 | 473.94 | 0.13 | 3,332.03 | 258,279 | 4.37 | 113,601 | 4.31 | 5.38 | 57 |
| 8 | 18-Aug | 447.95 | 484.30 | 447.55 | 472.70 | 469.12 | 6.19 | 3,327.81 | 588,019 | 9.95 | 113,143 | 4.29 | 5.31 | 56 |
| 9 | 14-Aug | 465.00 | 466.25 | 438.80 | 445.15 | 450.52 | -3.97 | 3,133.86 | 280,813 | 4.75 | 147,520 | 5.60 | 6.65 | 73 |
| 10 | 13-Aug | 469.95 | 469.95 | 459.35 | 463.55 | 462.75 | -1.36 | 3,263.39 | 164,662 | 2.79 | 91,515 | 3.47 | 4.23 | 46 |
| 11 | 12-Aug | 475.95 | 477.90 | 468.10 | 469.95 | 471.84 | 0.37 | 3,308.45 | 93,697 | 1.58 | 51,508 | 1.95 | 2.43 | 26 |
| 12 | 11-Aug | 468.95 | 474.60 | 462.80 | 468.20 | 468.66 | -0.38 | 3,296.13 | 83,652 | 1.42 | 44,033 | 1.67 | 2.06 | 22 |
| 13 | 08-Aug | 484.95 | 484.95 | 466.10 | 470.00 | 474.96 | -2.05 | 3,308.00 | 59,680 | 1.01 | 32,868 | 1.25 | 1.56 | 17 |
| 14 | 07-Aug | 474.00 | 483.50 | 465.80 | 479.85 | 473.43 | 1.31 | 3,378.14 | 79,399 | 1.34 | 32,904 | 1.25 | 1.56 | 17 |
| 15 | 06-Aug | 476.00 | 479.35 | 470.40 | 473.65 | 473.46 | -1.05 | 3,334.50 | 59,116 | 1.00 | 26,350 | 1.00 | 1.25 | 13 |
| 16 | 05-Aug | 479.90 | 490.20 | 477.10 | 478.70 | 482.44 | 0.76 | 3,370.05 | 115,144 | 1.95 | 43,241 | 1.64 | 2.09 | 22 |
| 17 | 04-Aug | 469.90 | 477.40 | 465.00 | 475.10 | 470.64 | 1.13 | 3,344.70 | 116,458 | 1.97 | 52,108 | 1.98 | 2.45 | 26 |
| 18 | 01-Aug | 478.80 | 487.15 | 466.05 | 469.80 | 477.27 | -1.73 | 3,307.39 | 149,548 | 2.53 | 73,646 | 2.79 | 3.51 | 37 |
| 19 | 31-Jul | 482.00 | 489.05 | 474.95 | 478.05 | 481.84 | -2.24 | 3,365.47 | 200,267 | 3.39 | 106,138 | 4.03 | 5.11 | 54 |
| 20 | 30-Jul | 498.90 | 505.00 | 485.00 | 489.00 | 493.39 | -2.20 | 3,442.00 | 128,857 | 2.18 | 76,236 | 2.89 | 3.76 | 39 |
| 21 | 29-Jul | 496.15 | 505.00 | 493.55 | 500.00 | 500.15 | 0.53 | 3,520.00 | 109,042 | 1.84 | 53,625 | 2.04 | 2.68 | 27 |
| 22 | 28-Jul | 501.85 | 508.65 | 492.70 | 497.35 | 499.11 | -0.90 | 3,501.34 | 116,508 | 1.97 | 55,896 | 2.12 | 2.79 | 28 |
| 23 | 25-Jul | 509.60 | 510.55 | 500.00 | 501.85 | 503.08 | -1.52 | 3,533.02 | 82,393 | 1.39 | 49,846 | 1.89 | 2.51 | 25 |
| 24 | 24-Jul | 515.90 | 521.50 | 502.55 | 509.60 | 509.27 | -0.85 | 3,587.58 | 193,438 | 3.27 | 88,163 | 3.35 | 4.49 | 45 |
| 25 | 23-Jul | 521.00 | 522.90 | 510.45 | 513.95 | 515.80 | -1.03 | 3,618.21 | 157,190 | 2.66 | 87,377 | 3.32 | 4.51 | 44 |
| 26 | 22-Jul | 531.30 | 534.60 | 517.95 | 519.30 | 524.13 | -1.87 | 3,655.87 | 111,820 | 1.89 | 64,608 | 2.45 | 3.39 | 33 |
| 27 | 21-Jul | 539.90 | 539.90 | 527.10 | 529.20 | 532.72 | -1.06 | 3,725.57 | 87,646 | 1.48 | 42,843 | 1.63 | 2.28 | 22 |
| 28 | 18-Jul | 535.20 | 538.75 | 528.20 | 534.85 | 533.63 | -0.19 | 3,765.34 | 79,033 | 1.34 | 31,608 | 1.20 | 1.69 | 16 |
| 29 | 17-Jul | 539.00 | 542.00 | 534.50 | 535.85 | 537.81 | -0.23 | 3,772.38 | 70,554 | 1.19 | 32,231 | 1.22 | 1.73 | 16 |
| 30 | 16-Jul | 536.00 | 540.85 | 535.55 | 537.10 | 538.10 | -0.02 | 3,781.18 | 80,997 | 1.37 | 39,693 | 1.51 | 2.14 | 20 |
| 31 | 15-Jul | 527.00 | 544.55 | 527.00 | 537.20 | 538.59 | 2.23 | 3,781.89 | 205,712 | 3.48 | 73,880 | 2.80 | 3.98 | 37 |
| 32 | 14-Jul | 528.00 | 530.45 | 520.05 | 525.50 | 525.45 | -0.93 | 3,699.52 | 96,292 | 1.63 | 40,077 | 1.52 | 2.11 | 20 |
| 33 | 11-Jul | 530.50 | 541.00 | 528.10 | 530.45 | 533.30 | -0.33 | 3,734.37 | 114,325 | 1.93 | 43,745 | 1.66 | 2.33 | 22 |
| 34 | 10-Jul | 535.00 | 542.15 | 530.10 | 532.20 | 534.09 | -0.97 | 3,746.69 | 111,129 | 1.88 | 58,105 | 2.21 | 3.10 | 29 |
| 35 | 09-Jul | 538.75 | 545.00 | 535.55 | 537.40 | 539.43 | -0.09 | 3,783.30 | 75,475 | 1.28 | 32,978 | 1.25 | 1.78 | 17 |
| 36 | 08-Jul | 541.80 | 544.35 | 534.50 | 537.90 | 537.88 | -0.73 | 3,786.82 | 81,679 | 1.38 | 36,739 | 1.39 | 1.98 | 19 |
| 37 | 07-Jul | 548.90 | 550.60 | 538.70 | 541.85 | 543.21 | -1.55 | 3,814.62 | 119,387 | 2.02 | 52,812 | 2.00 | 2.87 | 27 |
| 38 | 04-Jul | 536.65 | 562.50 | 533.90 | 550.40 | 553.04 | 2.59 | 3,874.82 | 543,267 | 9.19 | 177,370 | 6.73 | 9.81 | 90 |
| 39 | 03-Jul | 540.40 | 544.85 | 533.60 | 536.50 | 538.31 | -0.59 | 3,776.96 | 124,396 | 2.10 | 50,772 | 1.93 | 2.73 | 26 |
| 40 | 02-Jul | 542.40 | 543.60 | 533.75 | 539.70 | 538.77 | -0.06 | 3,799.49 | 120,556 | 2.04 | 55,216 | 2.10 | 2.97 | 28 |
| 41 | 01-Jul | 548.60 | 550.05 | 536.40 | 540.00 | 541.15 | -1.57 | 3,801.00 | 161,985 | 2.74 | 72,224 | 2.74 | 3.91 | 37 |
| 42 | 30-Jun | 553.70 | 554.70 | 541.55 | 548.60 | 548.08 | -0.61 | 3,862.14 | 174,275 | 2.95 | 73,798 | 2.80 | 4.04 | 37 |
| 43 | 27-Jun | 519.50 | 565.00 | 517.95 | 551.95 | 549.73 | 6.61 | 3,885.73 | 1,450,463 | 24.54 | 395,354 | 15.00 | 21.73 | 200 |
| 44 | 26-Jun | 522.05 | 527.50 | 512.00 | 517.75 | 517.17 | -0.33 | 3,644.96 | 122,833 | 2.08 | 56,876 | 2.16 | 2.94 | 29 |
| 45 | 25-Jun | 508.00 | 521.95 | 508.00 | 519.45 | 517.27 | 2.80 | 3,656.93 | 178,275 | 3.02 | 77,580 | 2.94 | 4.01 | 39 |
| 46 | 24-Jun | 507.00 | 514.95 | 503.50 | 505.30 | 509.42 | 0.50 | 3,557.31 | 142,262 | 2.41 | 67,878 | 2.58 | 3.46 | 34 |
| 47 | 23-Jun | 495.90 | 504.15 | 494.80 | 502.80 | 498.75 | 0.04 | 3,539.71 | 158,807 | 2.69 | 59,159 | 2.25 | 2.95 | 30 |
| 48 | 20-Jun | 498.30 | 506.60 | 493.40 | 502.60 | 501.09 | 0.75 | 3,538.30 | 135,034 | 2.28 | 58,344 | 2.21 | 2.92 | 29 |
| 49 | 19-Jun | 507.00 | 510.90 | 490.05 | 498.85 | 499.33 | -1.69 | 3,511.90 | 222,078 | 3.76 | 108,894 | 4.13 | 5.44 | 55 |
| 50 | 18-Jun | 511.90 | 515.95 | 505.55 | 507.40 | 509.56 | -0.89 | 3,572.10 | 138,001 | 2.33 | 57,346 | 2.18 | 2.92 | 29 |
| 51 | 17-Jun | 524.80 | 529.00 | 511.05 | 511.95 | 518.13 | -1.95 | 3,604.13 | 144,921 | 2.45 | 79,548 | 3.02 | 4.12 | 40 |
| 52 | 16-Jun | 527.40 | 528.00 | 508.25 | 522.15 | 516.23 | -1.22 | 3,675.94 | 259,226 | 4.38 | 97,542 | 3.70 | 5.04 | 49 |
| 53 | 13-Jun | 529.05 | 538.85 | 523.75 | 528.60 | 530.62 | -1.93 | 3,721.34 | 175,167 | 2.96 | 75,372 | 2.86 | 4.00 | 38 |
| 54 | 12-Jun | 557.20 | 563.75 | 537.10 | 539.00 | 546.74 | -3.27 | 3,794.00 | 240,165 | 4.06 | 128,527 | 4.88 | 7.03 | 65 |
| 55 | 11-Jun | 568.00 | 569.85 | 552.00 | 557.20 | 562.03 | -0.73 | 3,922.69 | 231,383 | 3.91 | 111,334 | 4.23 | 6.26 | 56 |
| 56 | 10-Jun | 564.10 | 570.50 | 559.00 | 561.30 | 563.98 | -0.16 | 3,951.55 | 180,867 | 3.06 | 90,814 | 3.45 | 5.12 | 46 |
| 57 | 09-Jun | 558.00 | 574.95 | 557.45 | 562.20 | 566.88 | 0.71 | 3,957.89 | 781,925 | 13.23 | 393,980 | 14.95 | 22.33 | 199 |
| 58 | 06-Jun | 565.50 | 565.50 | 556.00 | 558.25 | 559.22 | -0.77 | 3,930.08 | 104,719 | 1.77 | 52,932 | 2.01 | 2.96 | 27 |
| 59 | 05-Jun | 562.00 | 570.00 | 556.85 | 562.60 | 563.10 | 0.55 | 3,960.70 | 179,887 | 3.04 | 87,272 | 3.31 | 4.91 | 44 |
| 60 | 04-Jun | 553.00 | 565.15 | 542.45 | 559.50 | 553.59 | 1.48 | 3,938.88 | 348,199 | 5.89 | 143,350 | 5.44 | 7.94 | 72 |
| 61 | 03-Jun | 555.80 | 564.20 | 550.05 | 551.35 | 556.24 | -0.28 | 3,881.50 | 150,483 | 2.55 | 68,427 | 2.60 | 3.81 | 35 |
| 62 | 02-Jun | 554.85 | 559.70 | 546.60 | 552.90 | 554.16 | -0.53 | 3,892.42 | 133,754 | 2.26 | 66,179 | 2.51 | 3.67 | 33 |
| 63 | 30-May | 565.00 | 570.00 | 549.00 | 555.85 | 558.52 | -1.26 | 3,913.18 | 392,978 | 6.65 | 152,417 | 5.78 | 8.51 | 77 |
| 64 | 29-May | 547.40 | 570.00 | 546.00 | 562.95 | 561.62 | 3.84 | 3,963.17 | 588,035 | 9.95 | 199,597 | 7.57 | 11.21 | 101 |
| 65 | 28-May | 550.90 | 564.40 | 540.00 | 542.15 | 552.88 | -1.18 | 3,816.74 | 615,600 | 10.41 | 228,148 | 8.66 | 12.61 | 115 |
| 66 | 27-May | 562.00 | 562.00 | 546.00 | 548.65 | 548.89 | -2.38 | 3,862.50 | 265,205 | 4.49 | 137,672 | 5.22 | 7.56 | 70 |
| 67 | 26-May | 545.00 | 565.00 | 543.85 | 562.00 | 557.83 | 3.49 | 3,956.00 | 188,005 | 3.18 | 79,535 | 3.02 | 4.44 | 40 |
Similar Stocks: MSTCLTD ABMINTLLTD AKG ANIKINDS EXCEL GOYALALUM KOTHARIPRO OSWALAGRO RELTD SAKUMA SHYAMTEL SIGIND SPCENET STCINDIA UMAEXPORTS VIKASLIFE VINCOFE MMTC REDINGTON BMETRICS PHOGLOBAL ROCKINGDCE