| Macro-sector: Services | Band: 20 | High52 Price: 809.75 | Mkt_Cap Category: Micro-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 09-Dec-2024 | Bumper: 539.0; Drift%: -1.78 |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: 538.82 | Low52 Price: 411.1 | Barrier: -; Drift%: - |
| Basic Industry: Trading & Distributors | Total Equity: 70,400,000 | Low52 Date: 03-Mar-2025 | SHP: 64.75 / 4.06 / 1.22 / 29.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 63 | ||||
| High/Low Price | Quarter: 724.3 / 411.1 | Month: 546.4 / 451.35 | Week: 557.4 / 528.0 | Day: 534.5 / 527.3 | Sis67: 65 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 533.60 | 534.50 | 527.30 | 529.55 | 530.89 | 0.55 | 3,728.03 | 123,747 | 2.09 | 58,417 | 2.22 | 3.10 | 28 |
| 2 | 11-Nov | 532.65 | 533.95 | 520.85 | 526.65 | 527.10 | -1.13 | 3,707.62 | 158,359 | 2.68 | 79,306 | 3.01 | 4.18 | 39 |
| 3 | 10-Nov | 534.75 | 537.40 | 530.10 | 532.65 | 533.04 | -0.44 | 3,749.86 | 126,441 | 2.14 | 64,005 | 2.43 | 3.41 | 32 |
| 4 | 07-Nov | 534.00 | 541.30 | 522.40 | 535.00 | 532.52 | -0.01 | 3,766.00 | 161,655 | 2.73 | 71,297 | 2.71 | 3.80 | 35 |
| 5 | 06-Nov | 554.50 | 557.20 | 531.00 | 535.05 | 538.83 | -2.49 | 3,766.75 | 237,408 | 4.02 | 100,970 | 3.83 | 5.44 | 50 |
| 6 | 04-Nov | 554.50 | 560.00 | 545.10 | 548.70 | 550.70 | -0.80 | 3,862.85 | 221,024 | 3.74 | 101,119 | 3.84 | 5.57 | 50 |
| 7 | 03-Nov | 540.20 | 565.85 | 539.00 | 553.10 | 555.37 | 2.21 | 3,893.82 | 810,809 | 13.72 | 268,790 | 10.20 | 14.93 | 134 |
| 8 | 31-Oct | 551.00 | 551.00 | 535.25 | 541.15 | 541.35 | -1.41 | 3,809.70 | 194,127 | 3.28 | 89,013 | 3.38 | 4.82 | 44 |
| 9 | 30-Oct | 549.90 | 557.40 | 546.10 | 548.90 | 552.08 | 0.08 | 3,864.26 | 457,392 | 7.74 | 192,501 | 7.31 | 10.63 | 96 |
| 10 | 29-Oct | 536.50 | 553.00 | 533.00 | 548.45 | 547.59 | 2.89 | 3,861.09 | 1,150,412 | 19.46 | 413,842 | 15.70 | 22.66 | 206 |
| 11 | 28-Oct | 538.60 | 540.05 | 531.30 | 533.05 | 535.00 | -0.05 | 3,752.67 | 114,837 | 1.94 | 63,753 | 2.42 | 3.00 | 32 |
| 12 | 27-Oct | 534.05 | 541.20 | 528.00 | 533.30 | 534.58 | -0.02 | 3,754.43 | 175,599 | 2.97 | 91,128 | 3.46 | 4.87 | 45 |
| 13 | 24-Oct | 537.40 | 542.90 | 532.00 | 533.40 | 536.86 | -0.79 | 3,755.14 | 145,225 | 2.46 | 74,260 | 2.82 | 3.99 | 37 |
| 14 | 23-Oct | 550.00 | 550.00 | 533.40 | 537.65 | 539.23 | -2.16 | 3,785.06 | 231,930 | 3.92 | 114,247 | 4.34 | 6.16 | 57 |
| 15 | 21-Oct | 550.00 | 550.00 | 542.65 | 549.50 | 549.02 | 0.47 | 3,868.48 | 119,950 | 2.03 | 81,122 | 3.08 | 4.45 | 40 |
| 16 | 20-Oct | 541.90 | 549.00 | 538.00 | 546.95 | 543.64 | 2.00 | 3,850.53 | 205,061 | 3.47 | 106,423 | 4.04 | 5.79 | 53 |
| 17 | 17-Oct | 546.50 | 546.50 | 531.90 | 536.20 | 536.37 | -1.25 | 3,774.85 | 174,661 | 2.95 | 82,747 | 3.14 | 4.44 | 41 |
| 18 | 16-Oct | 543.90 | 551.40 | 540.05 | 543.00 | 544.81 | 0.43 | 3,822.00 | 401,463 | 6.79 | 147,325 | 5.59 | 8.03 | 73 |
| 19 | 15-Oct | 512.10 | 545.00 | 509.80 | 540.70 | 535.79 | 5.79 | 3,806.53 | 957,918 | 16.20 | 424,574 | 16.11 | 22.75 | 211 |
| 20 | 14-Oct | 532.00 | 533.80 | 509.10 | 511.10 | 517.66 | -3.52 | 3,598.14 | 223,711 | 3.78 | 107,687 | 4.09 | 5.57 | 54 |
| 21 | 13-Oct | 540.00 | 542.45 | 528.15 | 529.75 | 532.87 | -2.50 | 3,729.44 | 217,073 | 3.67 | 109,965 | 4.17 | 5.86 | 55 |
| 22 | 10-Oct | 544.90 | 550.45 | 539.00 | 543.35 | 545.69 | -0.18 | 3,825.18 | 257,450 | 4.35 | 128,310 | 4.87 | 7.00 | 64 |
| 23 | 09-Oct | 538.00 | 555.00 | 534.20 | 544.35 | 548.45 | 2.53 | 3,832.22 | 1,011,495 | 17.11 | 454,692 | 17.26 | 24.94 | 226 |
| 24 | 08-Oct | 535.85 | 543.80 | 526.35 | 530.90 | 536.45 | -1.16 | 3,737.54 | 172,132 | 2.91 | 76,756 | 2.91 | 4.12 | 38 |
| 25 | 07-Oct | 533.15 | 544.00 | 531.40 | 537.15 | 539.09 | 0.73 | 3,781.54 | 483,249 | 8.17 | 209,595 | 7.95 | 11.30 | 104 |
| 26 | 06-Oct | 524.65 | 558.30 | 517.50 | 533.25 | 543.60 | 1.97 | 3,754.08 | 1,573,885 | 26.62 | 448,706 | 17.03 | 24.39 | 223 |
| 27 | 03-Oct | 493.30 | 528.00 | 489.50 | 522.95 | 510.35 | 6.23 | 3,681.57 | 430,447 | 7.28 | 158,298 | 6.01 | 8.08 | 79 |
| 28 | 01-Oct | 476.40 | 493.20 | 474.00 | 492.30 | 486.33 | 3.34 | 3,465.79 | 175,587 | 2.97 | 69,501 | 2.64 | 3.38 | 35 |
| 29 | 30-Sep | 471.60 | 483.90 | 471.60 | 476.40 | 477.66 | 0.68 | 3,353.86 | 104,085 | 1.76 | 42,576 | 1.62 | 2.03 | 21 |
| 30 | 29-Sep | 484.30 | 489.25 | 466.80 | 473.20 | 479.21 | -2.14 | 3,331.33 | 174,766 | 2.96 | 76,933 | 2.92 | 3.69 | 38 |
| 31 | 26-Sep | 500.00 | 501.45 | 481.60 | 483.55 | 489.91 | -3.52 | 3,404.19 | 283,274 | 4.79 | 191,719 | 7.28 | 9.39 | 95 |
| 32 | 25-Sep | 510.15 | 514.80 | 500.00 | 501.20 | 506.37 | -1.75 | 3,528.45 | 106,703 | 1.80 | 42,877 | 1.63 | 2.17 | 21 |
| 33 | 24-Sep | 519.60 | 519.60 | 508.65 | 510.15 | 512.64 | -1.43 | 3,591.46 | 96,391 | 1.63 | 47,815 | 1.81 | 2.45 | 24 |
| 34 | 23-Sep | 534.00 | 534.00 | 516.40 | 517.55 | 520.29 | -2.51 | 3,643.55 | 123,817 | 2.09 | 59,494 | 2.26 | 3.10 | 30 |
| 35 | 22-Sep | 521.00 | 534.30 | 516.55 | 530.85 | 527.47 | 1.86 | 3,737.18 | 334,843 | 5.66 | 108,492 | 4.12 | 5.72 | 54 |
| 36 | 19-Sep | 522.90 | 526.20 | 519.45 | 521.15 | 522.23 | -0.11 | 3,668.90 | 96,399 | 1.63 | 53,542 | 2.03 | 2.80 | 27 |
| 37 | 18-Sep | 536.30 | 537.70 | 521.00 | 521.75 | 526.97 | -2.38 | 3,673.12 | 178,166 | 3.01 | 99,422 | 3.77 | 5.24 | 49 |
| 38 | 17-Sep | 532.90 | 541.50 | 531.25 | 534.45 | 535.34 | 0.62 | 3,762.53 | 191,850 | 3.25 | 78,410 | 2.98 | 4.20 | 39 |
| 39 | 16-Sep | 537.65 | 540.40 | 529.05 | 531.15 | 536.75 | -1.39 | 3,739.30 | 224,977 | 3.81 | 120,873 | 4.59 | 6.49 | 60 |
| 40 | 15-Sep | 532.45 | 545.40 | 532.45 | 538.65 | 539.17 | 2.12 | 3,792.10 | 467,460 | 7.91 | 272,002 | 10.32 | 14.67 | 135 |
| 41 | 12-Sep | 540.40 | 540.40 | 525.05 | 527.45 | 529.95 | -1.92 | 3,713.25 | 173,941 | 2.94 | 87,155 | 3.31 | 4.62 | 43 |
| 42 | 11-Sep | 532.00 | 546.40 | 531.05 | 537.75 | 540.05 | 1.60 | 3,785.76 | 601,098 | 10.17 | 322,813 | 12.25 | 17.43 | 161 |
| 43 | 10-Sep | 526.45 | 538.95 | 525.05 | 529.30 | 532.58 | 0.83 | 3,726.27 | 359,992 | 6.09 | 168,774 | 6.40 | 8.99 | 84 |
| 44 | 09-Sep | 515.20 | 539.00 | 508.10 | 524.95 | 528.09 | 1.89 | 3,695.65 | 689,726 | 11.67 | 209,175 | 7.94 | 11.05 | 104 |
| 45 | 08-Sep | 501.95 | 524.55 | 500.00 | 515.20 | 517.06 | 2.91 | 3,627.01 | 447,880 | 7.58 | 190,736 | 7.24 | 9.86 | 95 |
| 46 | 05-Sep | 495.70 | 507.20 | 490.05 | 500.65 | 499.35 | 1.38 | 3,524.58 | 230,334 | 3.90 | 82,647 | 3.14 | 4.13 | 41 |
| 47 | 04-Sep | 485.00 | 505.40 | 483.05 | 493.85 | 496.55 | 2.16 | 3,476.70 | 568,687 | 9.62 | 176,924 | 6.71 | 8.79 | 88 |
| 48 | 03-Sep | 474.00 | 491.70 | 467.00 | 483.40 | 482.93 | 2.44 | 3,403.14 | 291,382 | 4.93 | 122,240 | 4.64 | 5.90 | 61 |
| 49 | 02-Sep | 461.00 | 475.00 | 460.00 | 471.90 | 468.37 | 2.87 | 3,322.18 | 177,275 | 3.00 | 91,324 | 3.47 | 4.28 | 45 |
| 50 | 01-Sep | 460.00 | 462.50 | 451.35 | 458.75 | 457.16 | 1.66 | 3,229.60 | 136,548 | 2.31 | 50,745 | 1.93 | 2.32 | 25 |
| 51 | 29-Aug | 456.00 | 468.70 | 449.30 | 451.25 | 457.63 | -2.30 | 3,176.80 | 183,266 | 3.10 | 67,371 | 2.56 | 3.08 | 34 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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