| Macro-sector: Services | Band: 20 | High52 Price: 582.45 | Mkt_Cap Category: Micro-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 19-May-2025 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: 410.29 | Low52 Price: 362.15 | Barrier: 394.95; Drift%: 0.99 |
| Basic Industry: Trading & Distributors | Total Equity: 70,400,000 | Low52 Date: 30-Mar-2026 | SHP: 64.75 / 3.8 / 1.22 / 30.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 59 | ||||
| High/Low Price | Quarter: 724.3 / 411.1 | Month: 537.3 / 441.35 | Week: 469.2 / 445.0 | Day: 408.0 / 397.0 | Sis67: 40 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 404.90 | 408.00 | 397.00 | 398.90 | 401.44 | -0.68 | 2,808.26 | 192,197 | 3.00 | 105,025 | 4.32 | 4.22 | 49 |
| 2 | 06-Apr | 407.00 | 407.00 | 394.15 | 401.65 | 401.28 | -1.40 | 2,827.62 | 190,118 | 2.97 | 92,488 | 3.80 | 3.71 | 43 |
| 3 | 02-Apr | 387.90 | 411.20 | 377.45 | 407.35 | 397.31 | 4.91 | 2,867.74 | 286,805 | 4.47 | 132,059 | 5.43 | 5.25 | 62 |
| 4 | 01-Apr | 379.95 | 394.95 | 376.85 | 388.30 | 386.92 | 6.14 | 2,733.63 | 287,767 | 4.49 | 159,784 | 6.57 | 6.18 | 75 |
| 5 | 30-Mar | 378.00 | 382.50 | 362.15 | 365.85 | 370.85 | -4.01 | 2,575.58 | 331,011 | 5.16 | 164,103 | 6.75 | 6.09 | 77 |
| 6 | 27-Mar | 399.00 | 405.40 | 378.35 | 381.15 | 387.38 | -4.66 | 2,683.30 | 398,273 | 6.21 | 226,119 | 9.30 | 8.76 | 106 |
| 7 | 25-Mar | 404.00 | 413.00 | 396.50 | 399.80 | 404.95 | 0.57 | 2,814.59 | 213,702 | 3.33 | 133,891 | 5.51 | 5.42 | 63 |
| 8 | 24-Mar | 395.90 | 401.85 | 385.30 | 397.55 | 394.18 | 1.56 | 2,798.75 | 285,519 | 4.45 | 134,326 | 5.52 | 5.29 | 63 |
| 9 | 23-Mar | 415.00 | 415.00 | 382.25 | 391.45 | 398.27 | -5.82 | 2,755.81 | 239,779 | 3.74 | 136,631 | 5.62 | 5.44 | 64 |
| 10 | 20-Mar | 409.90 | 421.10 | 406.70 | 415.65 | 414.24 | 1.46 | 2,926.18 | 252,264 | 3.94 | 127,531 | 5.24 | 5.28 | 60 |
| 11 | 19-Mar | 421.00 | 424.00 | 407.40 | 409.65 | 415.07 | -3.97 | 2,883.94 | 135,800 | 2.12 | 75,579 | 3.11 | 3.14 | 36 |
| 12 | 18-Mar | 417.00 | 435.00 | 414.00 | 426.60 | 428.82 | 3.47 | 3,003.26 | 280,829 | 4.38 | 114,511 | 4.71 | 4.91 | 54 |
| 13 | 17-Mar | 412.00 | 423.95 | 402.00 | 412.30 | 408.78 | 1.63 | 2,902.59 | 119,592 | 1.87 | 59,977 | 2.47 | 2.45 | 28 |
| 14 | 16-Mar | 414.00 | 415.05 | 393.45 | 405.70 | 403.01 | -1.82 | 2,856.13 | 210,213 | 3.28 | 92,262 | 3.79 | 3.72 | 43 |
| 15 | 13-Mar | 427.00 | 427.30 | 411.00 | 413.20 | 417.12 | -3.64 | 2,908.93 | 148,972 | 2.32 | 90,870 | 3.74 | 3.79 | 43 |
| 16 | 12-Mar | 425.00 | 435.25 | 417.20 | 428.80 | 426.29 | 1.37 | 3,018.75 | 145,085 | 2.26 | 63,783 | 2.62 | 2.72 | 30 |
| 17 | 11-Mar | 427.55 | 439.00 | 421.05 | 423.00 | 430.05 | -0.72 | 2,977.00 | 126,035 | 1.97 | 58,706 | 2.41 | 2.52 | 28 |
| 18 | 10-Mar | 424.00 | 429.00 | 421.65 | 426.05 | 423.99 | 1.85 | 2,999.39 | 110,590 | 1.73 | 65,733 | 2.70 | 2.79 | 31 |
| 19 | 09-Mar | 432.00 | 432.00 | 415.10 | 418.30 | 422.23 | -5.21 | 2,944.83 | 205,244 | 3.20 | 120,683 | 4.96 | 5.10 | 57 |
| 20 | 06-Mar | 439.00 | 447.00 | 438.60 | 441.30 | 444.29 | 0.11 | 3,106.75 | 149,767 | 2.34 | 103,560 | 4.26 | 4.60 | 49 |
| 21 | 05-Mar | 443.00 | 446.75 | 434.00 | 440.80 | 439.59 | -0.06 | 3,103.23 | 126,246 | 1.97 | 64,397 | 2.65 | 2.83 | 30 |
| 22 | 04-Mar | 440.00 | 450.00 | 439.00 | 441.05 | 441.28 | -2.04 | 3,104.99 | 113,869 | 1.78 | 59,033 | 2.43 | 2.61 | 28 |
| 23 | 02-Mar | 443.05 | 454.15 | 440.00 | 450.25 | 446.26 | -1.52 | 3,169.76 | 189,124 | 2.95 | 86,965 | 3.58 | 3.88 | 41 |
| 24 | 27-Feb | 456.10 | 467.45 | 454.05 | 457.20 | 460.11 | 1.17 | 3,218.69 | 347,860 | 5.43 | 82,038 | 3.37 | 3.77 | 39 |
| 25 | 26-Feb | 453.30 | 458.90 | 450.00 | 451.90 | 453.40 | -0.31 | 3,181.38 | 68,767 | 1.07 | 28,356 | 1.17 | 1.29 | 13 |
| 26 | 25-Feb | 455.00 | 459.80 | 450.15 | 453.30 | 454.50 | 0.07 | 3,191.23 | 64,095 | 1.00 | 33,435 | 1.37 | 1.52 | 16 |
| 27 | 24-Feb | 451.90 | 460.00 | 445.00 | 453.00 | 450.45 | 0.24 | 3,189.00 | 96,907 | 1.51 | 48,405 | 1.99 | 2.18 | 23 |
| 28 | 23-Feb | 464.25 | 469.20 | 449.00 | 451.90 | 455.07 | -2.66 | 3,181.38 | 187,051 | 2.92 | 108,760 | 4.47 | 4.95 | 51 |
| 29 | 20-Feb | 457.95 | 468.50 | 456.30 | 464.25 | 464.46 | 0.87 | 3,268.32 | 129,816 | 2.03 | 59,516 | 2.45 | 2.76 | 28 |
| 30 | 19-Feb | 471.95 | 473.00 | 459.90 | 460.25 | 464.72 | -2.19 | 3,240.16 | 115,682 | 1.80 | 60,542 | 2.49 | 2.81 | 28 |
| 31 | 18-Feb | 477.30 | 477.30 | 467.50 | 470.55 | 471.09 | -2.29 | 3,312.67 | 134,264 | 2.09 | 67,802 | 2.79 | 3.19 | 32 |
| 32 | 17-Feb | 484.00 | 485.80 | 480.00 | 481.60 | 482.16 | 0.19 | 3,390.46 | 84,901 | 1.32 | 44,199 | 1.82 | 2.13 | 21 |
| 33 | 16-Feb | 477.40 | 488.00 | 475.20 | 480.70 | 479.73 | 0.69 | 3,384.13 | 170,238 | 2.66 | 87,160 | 3.58 | 4.18 | 41 |
| 34 | 13-Feb | 485.00 | 489.90 | 474.00 | 477.40 | 478.88 | -1.93 | 3,360.90 | 120,824 | 1.89 | 60,807 | 2.50 | 2.91 | 29 |
| 35 | 12-Feb | 500.05 | 502.00 | 485.00 | 486.80 | 490.13 | -3.03 | 3,427.07 | 177,862 | 2.77 | 80,945 | 3.33 | 3.97 | 38 |
| 36 | 11-Feb | 504.55 | 509.35 | 492.30 | 502.00 | 500.21 | 0.16 | 3,534.00 | 343,883 | 5.37 | 237,595 | 9.77 | 11.88 | 112 |
| 37 | 10-Feb | 476.60 | 503.65 | 474.55 | 501.20 | 495.65 | 5.23 | 3,528.45 | 405,813 | 6.33 | 179,892 | 7.40 | 8.92 | 85 |
| 38 | 09-Feb | 465.00 | 477.95 | 462.60 | 476.30 | 471.76 | 3.96 | 3,353.15 | 162,269 | 2.53 | 87,425 | 3.59 | 4.12 | 41 |
| 39 | 06-Feb | 462.00 | 464.00 | 453.00 | 458.15 | 457.20 | -0.83 | 3,225.38 | 81,373 | 1.27 | 37,782 | 1.55 | 1.73 | 18 |
| 40 | 05-Feb | 464.00 | 465.95 | 459.50 | 462.00 | 462.27 | 0.14 | 3,252.00 | 70,883 | 1.11 | 39,916 | 1.64 | 1.85 | 19 |
| 41 | 04-Feb | 458.20 | 472.00 | 458.00 | 461.35 | 464.89 | 0.69 | 3,247.90 | 174,336 | 2.72 | 84,779 | 3.49 | 3.94 | 40 |
| 42 | 03-Feb | 467.00 | 468.95 | 451.10 | 458.20 | 458.68 | 2.75 | 3,225.73 | 133,445 | 2.08 | 67,458 | 2.77 | 3.09 | 32 |
| 43 | 02-Feb | 453.25 | 454.45 | 429.00 | 445.95 | 437.56 | -1.84 | 3,139.49 | 281,029 | 4.38 | 116,136 | 4.78 | 5.08 | 55 |
| 44 | 01-Feb | 461.70 | 469.90 | 452.50 | 454.30 | 460.85 | -1.60 | 3,198.27 | 121,931 | 1.90 | 56,394 | 2.32 | 2.60 | 27 |
| 45 | 30-Jan | 467.40 | 469.35 | 458.10 | 461.70 | 463.18 | -1.36 | 3,250.37 | 102,917 | 1.61 | 50,747 | 2.09 | 2.35 | 24 |
| 46 | 29-Jan | 475.05 | 478.60 | 462.15 | 468.05 | 468.46 | -1.03 | 3,295.07 | 146,565 | 2.29 | 60,897 | 2.50 | 2.85 | 29 |
| 47 | 28-Jan | 457.50 | 475.00 | 457.50 | 472.90 | 466.53 | 3.75 | 3,329.22 | 161,291 | 2.52 | 68,572 | 2.82 | 3.20 | 32 |
| 48 | 27-Jan | 457.85 | 460.35 | 447.60 | 455.80 | 454.80 | 0.02 | 3,208.83 | 81,350 | 1.27 | 35,945 | 1.48 | 1.63 | 17 |
| 49 | 23-Jan | 461.55 | 466.40 | 453.30 | 455.70 | 459.27 | -1.53 | 3,208.13 | 97,615 | 1.52 | 54,197 | 2.23 | 2.49 | 26 |
| 50 | 22-Jan | 462.60 | 472.50 | 459.05 | 462.80 | 465.75 | 0.82 | 3,258.11 | 96,901 | 1.51 | 54,281 | 2.23 | 2.53 | 26 |
| 51 | 21-Jan | 458.25 | 469.00 | 450.50 | 459.05 | 459.28 | 0.19 | 3,231.71 | 152,532 | 2.38 | 58,277 | 2.40 | 2.68 | 28 |
| 52 | 20-Jan | 473.50 | 474.90 | 457.00 | 458.20 | 463.94 | -3.10 | 3,225.73 | 134,131 | 2.09 | 66,736 | 2.74 | 3.10 | 32 |
| 53 | 19-Jan | 476.00 | 478.20 | 470.80 | 472.85 | 473.72 | -0.88 | 3,328.86 | 79,874 | 1.25 | 44,475 | 1.83 | 2.11 | 21 |
| 54 | 16-Jan | 487.70 | 487.70 | 476.00 | 477.05 | 480.50 | -1.50 | 3,358.43 | 89,626 | 1.40 | 47,679 | 1.96 | 2.29 | 23 |
| 55 | 14-Jan | 477.60 | 492.90 | 477.60 | 484.30 | 485.51 | 1.83 | 3,409.47 | 147,821 | 2.31 | 51,863 | 2.13 | 2.52 | 25 |
| 56 | 13-Jan | 483.00 | 489.60 | 471.15 | 475.60 | 478.26 | -1.32 | 3,348.22 | 129,774 | 2.02 | 51,000 | 2.10 | 2.44 | 24 |
| 57 | 12-Jan | 479.00 | 488.50 | 472.00 | 481.95 | 480.29 | -0.23 | 3,392.93 | 189,899 | 2.96 | 61,184 | 2.52 | 2.94 | 29 |
| 58 | 09-Jan | 495.00 | 502.00 | 479.90 | 483.05 | 487.74 | -2.33 | 3,400.67 | 184,975 | 2.89 | 86,403 | 3.55 | 4.21 | 41 |
| 59 | 08-Jan | 518.90 | 519.00 | 490.00 | 494.55 | 501.62 | -4.61 | 3,481.63 | 198,993 | 3.10 | 98,949 | 4.07 | 4.96 | 47 |
| 60 | 07-Jan | 518.90 | 522.60 | 515.60 | 518.45 | 518.56 | -0.24 | 3,649.89 | 69,014 | 1.08 | 24,320 | 1.00 | 1.26 | 12 |
| 61 | 06-Jan | 529.75 | 531.75 | 516.10 | 519.70 | 523.02 | -1.89 | 3,658.69 | 114,675 | 1.79 | 60,301 | 2.48 | 3.15 | 29 |
| 62 | 05-Jan | 528.70 | 537.00 | 523.50 | 529.70 | 530.62 | 0.27 | 3,729.09 | 174,241 | 2.72 | 77,440 | 3.18 | 4.11 | 37 |
| 63 | 02-Jan | 515.00 | 541.20 | 510.55 | 528.30 | 530.61 | 2.75 | 3,719.23 | 515,834 | 8.05 | 191,662 | 7.88 | 10.17 | 91 |
| 64 | 01-Jan | 522.90 | 524.85 | 512.50 | 514.15 | 517.79 | -1.67 | 3,619.62 | 90,999 | 1.42 | 47,835 | 1.97 | 2.48 | 23 |
| 65 | 31-Dec | 516.55 | 535.00 | 512.05 | 522.90 | 526.98 | 1.74 | 3,681.22 | 328,084 | 5.12 | 97,753 | 4.02 | 5.15 | 46 |
| 66 | 30-Dec | 524.40 | 524.40 | 508.00 | 513.95 | 515.74 | -1.21 | 3,618.21 | 136,550 | 2.13 | 51,562 | 2.12 | 2.66 | 24 |
| 67 | 29-Dec | 513.00 | 537.30 | 512.00 | 520.25 | 524.89 | 1.85 | 3,662.56 | 339,144 | 5.29 | 119,621 | 4.92 | 6.28 | 57 |
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