| Macro-sector: Services | Band: 20 | High52 Price: 1,036.9 | Mkt_Cap Category: Micro-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 25-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: 527.36 | Low52 Price: 411.1 | Barrier: -; Drift%: - |
| Basic Industry: Trading & Distributors | Total Equity: 70,400,000 | Low52 Date: 03-Mar-2025 | SHP: 64.75 / 5.47 / 1.68 / 28.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 45 | ||||
| High/Low Price | Quarter: 724.3 / 411.1 | Month: 582.45 / 473.4 | Week: 562.5 / 533.6 | Day: 541.0 / 528.1 | Sis67: 49 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 530.50 | 541.00 | 528.10 | 530.45 | 533.30 | -0.33 | 3,734.37 | 114,325 | 1.66 | 43,745 | 1.49 | 2.33 | 22 |
| 2 | 10-Jul | 535.00 | 542.15 | 530.10 | 532.20 | 534.09 | -0.97 | 3,746.69 | 111,129 | 1.62 | 58,105 | 1.98 | 3.10 | 29 |
| 3 | 09-Jul | 538.75 | 545.00 | 535.55 | 537.40 | 539.43 | -0.09 | 3,783.30 | 75,475 | 1.10 | 32,978 | 1.13 | 1.78 | 17 |
| 4 | 08-Jul | 541.80 | 544.35 | 534.50 | 537.90 | 537.88 | -0.73 | 3,786.82 | 81,679 | 1.19 | 36,739 | 1.25 | 1.98 | 19 |
| 5 | 07-Jul | 548.90 | 550.60 | 538.70 | 541.85 | 543.21 | -1.55 | 3,814.62 | 119,387 | 1.74 | 52,812 | 1.80 | 2.87 | 27 |
| 6 | 04-Jul | 536.65 | 562.50 | 533.90 | 550.40 | 553.04 | 2.59 | 3,874.82 | 543,267 | 7.91 | 177,370 | 6.06 | 9.81 | 90 |
| 7 | 03-Jul | 540.40 | 544.85 | 533.60 | 536.50 | 538.31 | -0.59 | 3,776.96 | 124,396 | 1.81 | 50,772 | 1.73 | 2.73 | 26 |
| 8 | 02-Jul | 542.40 | 543.60 | 533.75 | 539.70 | 538.77 | -0.06 | 3,799.49 | 120,556 | 1.75 | 55,216 | 1.89 | 2.97 | 28 |
| 9 | 01-Jul | 548.60 | 550.05 | 536.40 | 540.00 | 541.15 | -1.57 | 3,801.00 | 161,985 | 2.36 | 72,224 | 2.47 | 3.91 | 37 |
| 10 | 30-Jun | 553.70 | 554.70 | 541.55 | 548.60 | 548.08 | -0.61 | 3,862.14 | 174,275 | 2.54 | 73,798 | 2.52 | 4.04 | 37 |
| 11 | 27-Jun | 519.50 | 565.00 | 517.95 | 551.95 | 549.73 | 6.61 | 3,885.73 | 1,450,463 | 21.11 | 395,354 | 13.50 | 21.73 | 200 |
| 12 | 26-Jun | 522.05 | 527.50 | 512.00 | 517.75 | 517.17 | -0.33 | 3,644.96 | 122,833 | 1.79 | 56,876 | 1.94 | 2.94 | 29 |
| 13 | 25-Jun | 508.00 | 521.95 | 508.00 | 519.45 | 517.27 | 2.80 | 3,656.93 | 178,275 | 2.59 | 77,580 | 2.65 | 4.01 | 39 |
| 14 | 24-Jun | 507.00 | 514.95 | 503.50 | 505.30 | 509.42 | 0.50 | 3,557.31 | 142,262 | 2.07 | 67,878 | 2.32 | 3.46 | 34 |
| 15 | 23-Jun | 495.90 | 504.15 | 494.80 | 502.80 | 498.75 | 0.04 | 3,539.71 | 158,807 | 2.31 | 59,159 | 2.02 | 2.95 | 30 |
| 16 | 20-Jun | 498.30 | 506.60 | 493.40 | 502.60 | 501.09 | 0.75 | 3,538.30 | 135,034 | 1.97 | 58,344 | 1.99 | 2.92 | 29 |
| 17 | 19-Jun | 507.00 | 510.90 | 490.05 | 498.85 | 499.33 | -1.69 | 3,511.90 | 222,078 | 3.23 | 108,894 | 3.72 | 5.44 | 55 |
| 18 | 18-Jun | 511.90 | 515.95 | 505.55 | 507.40 | 509.56 | -0.89 | 3,572.10 | 138,001 | 2.01 | 57,346 | 1.96 | 2.92 | 29 |
| 19 | 17-Jun | 524.80 | 529.00 | 511.05 | 511.95 | 518.13 | -1.95 | 3,604.13 | 144,921 | 2.11 | 79,548 | 2.72 | 4.12 | 40 |
| 20 | 16-Jun | 527.40 | 528.00 | 508.25 | 522.15 | 516.23 | -1.22 | 3,675.94 | 259,226 | 3.77 | 97,542 | 3.33 | 5.04 | 49 |
| 21 | 13-Jun | 529.05 | 538.85 | 523.75 | 528.60 | 530.62 | -1.93 | 3,721.34 | 175,167 | 2.55 | 75,372 | 2.57 | 4.00 | 38 |
| 22 | 12-Jun | 557.20 | 563.75 | 537.10 | 539.00 | 546.74 | -3.27 | 3,794.00 | 240,165 | 3.50 | 128,527 | 4.39 | 7.03 | 65 |
| 23 | 11-Jun | 568.00 | 569.85 | 552.00 | 557.20 | 562.03 | -0.73 | 3,922.69 | 231,383 | 3.37 | 111,334 | 3.80 | 6.26 | 56 |
| 24 | 10-Jun | 564.10 | 570.50 | 559.00 | 561.30 | 563.98 | -0.16 | 3,951.55 | 180,867 | 2.63 | 90,814 | 3.10 | 5.12 | 46 |
| 25 | 09-Jun | 558.00 | 574.95 | 557.45 | 562.20 | 566.88 | 0.71 | 3,957.89 | 781,925 | 11.38 | 393,980 | 13.45 | 22.33 | 199 |
| 26 | 06-Jun | 565.50 | 565.50 | 556.00 | 558.25 | 559.22 | -0.77 | 3,930.08 | 104,719 | 1.52 | 52,932 | 1.81 | 2.96 | 27 |
| 27 | 05-Jun | 562.00 | 570.00 | 556.85 | 562.60 | 563.10 | 0.55 | 3,960.70 | 179,887 | 2.62 | 87,272 | 2.98 | 4.91 | 44 |
| 28 | 04-Jun | 553.00 | 565.15 | 542.45 | 559.50 | 553.59 | 1.48 | 3,938.88 | 348,199 | 5.07 | 143,350 | 4.89 | 7.94 | 72 |
| 29 | 03-Jun | 555.80 | 564.20 | 550.05 | 551.35 | 556.24 | -0.28 | 3,881.50 | 150,483 | 2.19 | 68,427 | 2.34 | 3.81 | 35 |
| 30 | 02-Jun | 554.85 | 559.70 | 546.60 | 552.90 | 554.16 | -0.53 | 3,892.42 | 133,754 | 1.95 | 66,179 | 2.26 | 3.67 | 33 |
| 31 | 30-May | 565.00 | 570.00 | 549.00 | 555.85 | 558.52 | -1.26 | 3,913.18 | 392,978 | 5.72 | 152,417 | 5.20 | 8.51 | 77 |
| 32 | 29-May | 547.40 | 570.00 | 546.00 | 562.95 | 561.62 | 3.84 | 3,963.17 | 588,035 | 8.56 | 199,597 | 6.82 | 11.21 | 101 |
| 33 | 28-May | 550.90 | 564.40 | 540.00 | 542.15 | 552.88 | -1.18 | 3,816.74 | 615,600 | 8.96 | 228,148 | 7.79 | 12.61 | 115 |
| 34 | 27-May | 562.00 | 562.00 | 546.00 | 548.65 | 548.89 | -2.38 | 3,862.50 | 265,205 | 3.86 | 137,672 | 4.70 | 7.56 | 70 |
| 35 | 26-May | 545.00 | 565.00 | 543.85 | 562.00 | 557.83 | 3.49 | 3,956.00 | 188,005 | 2.74 | 79,535 | 2.72 | 4.44 | 40 |
| 36 | 23-May | 548.00 | 557.00 | 538.90 | 543.05 | 544.33 | -0.93 | 3,823.07 | 189,220 | 2.75 | 80,749 | 2.76 | 4.40 | 41 |
| 37 | 22-May | 553.80 | 556.70 | 543.15 | 548.15 | 549.80 | -1.06 | 3,858.98 | 68,699 | 1.00 | 29,286 | 1.00 | 1.61 | 15 |
| 38 | 21-May | 553.45 | 562.00 | 546.20 | 554.05 | 553.94 | 0.24 | 3,900.51 | 150,059 | 2.18 | 57,025 | 1.95 | 3.16 | 29 |
| 39 | 20-May | 569.70 | 572.60 | 548.00 | 552.75 | 559.83 | -2.76 | 3,891.36 | 159,728 | 2.33 | 81,672 | 2.79 | 4.57 | 41 |
| 40 | 19-May | 575.40 | 582.45 | 565.65 | 568.45 | 574.91 | -0.84 | 4,001.89 | 194,126 | 2.83 | 95,383 | 3.26 | 5.48 | 48 |
| 41 | 16-May | 550.00 | 580.05 | 546.50 | 573.25 | 565.86 | 5.20 | 4,035.68 | 571,935 | 8.33 | 239,851 | 8.19 | 13.57 | 121 |
| 42 | 15-May | 555.00 | 560.55 | 542.60 | 544.90 | 550.63 | -0.71 | 3,836.10 | 224,676 | 3.27 | 97,991 | 3.35 | 5.40 | 50 |
| 43 | 14-May | 528.00 | 552.00 | 526.70 | 548.80 | 542.05 | 4.42 | 3,863.55 | 323,055 | 4.70 | 162,623 | 5.55 | 8.81 | 82 |
| 44 | 13-May | 523.00 | 530.60 | 518.90 | 525.55 | 525.72 | 0.55 | 3,699.87 | 133,631 | 1.95 | 59,133 | 2.02 | 3.11 | 30 |
| 45 | 12-May | 509.95 | 529.00 | 504.00 | 522.65 | 515.39 | 6.91 | 3,679.46 | 252,441 | 3.67 | 109,713 | 3.75 | 5.65 | 55 |
| 46 | 09-May | 475.00 | 491.00 | 473.40 | 488.85 | 480.02 | 0.70 | 3,441.50 | 126,539 | 1.84 | 39,425 | 1.35 | 1.89 | 20 |
| 47 | 08-May | 499.50 | 502.95 | 482.00 | 485.45 | 493.57 | -2.21 | 3,417.57 | 95,565 | 1.39 | 47,466 | 1.62 | 2.34 | 24 |
| 48 | 07-May | 480.00 | 502.90 | 478.90 | 496.40 | 493.61 | 1.70 | 3,494.66 | 208,823 | 3.04 | 71,157 | 2.43 | 3.51 | 36 |
| 49 | 06-May | 518.00 | 525.05 | 485.70 | 488.10 | 499.12 | -5.76 | 3,436.22 | 358,582 | 5.22 | 169,365 | 5.78 | 8.45 | 86 |
| 50 | 05-May | 518.90 | 524.15 | 513.85 | 517.95 | 518.91 | 0.29 | 3,646.37 | 99,027 | 1.44 | 34,378 | 1.17 | 1.78 | 17 |
| 51 | 02-May | 516.00 | 522.70 | 508.70 | 516.45 | 516.88 | 0.67 | 3,635.81 | 136,648 | 1.99 | 41,121 | 1.40 | 2.13 | 21 |
| 52 | 30-Apr | 532.90 | 533.70 | 510.10 | 513.00 | 521.41 | -3.68 | 3,611.00 | 142,449 | 2.07 | 72,061 | 2.46 | 3.76 | 36 |
| 53 | 29-Apr | 527.00 | 544.30 | 526.20 | 532.60 | 534.66 | 1.37 | 3,749.50 | 195,988 | 2.85 | 63,769 | 2.18 | 3.41 | 32 |
| 54 | 28-Apr | 520.05 | 536.20 | 519.15 | 525.40 | 526.72 | 1.30 | 3,698.82 | 160,783 | 2.34 | 49,046 | 1.67 | 2.58 | 25 |
| 55 | 25-Apr | 548.85 | 551.90 | 515.45 | 518.65 | 527.24 | -5.43 | 3,651.30 | 330,593 | 4.81 | 150,053 | 5.12 | 7.91 | 76 |
| 56 | 24-Apr | 533.45 | 565.00 | 532.35 | 548.45 | 550.62 | 2.87 | 3,861.09 | 727,705 | 10.59 | 178,513 | 6.10 | 9.83 | 90 |
| 57 | 23-Apr | 545.00 | 546.90 | 528.60 | 533.15 | 536.07 | -1.37 | 3,753.38 | 155,919 | 2.27 | 63,343 | 2.16 | 3.40 | 32 |
| 58 | 22-Apr | 533.00 | 557.00 | 529.60 | 540.55 | 545.29 | 2.07 | 3,805.47 | 382,546 | 5.57 | 144,218 | 4.92 | 7.86 | 73 |
| 59 | 21-Apr | 528.80 | 531.95 | 521.85 | 529.60 | 528.35 | 0.92 | 3,728.38 | 114,866 | 1.67 | 56,218 | 1.92 | 2.97 | 28 |
| 60 | 17-Apr | 521.25 | 534.40 | 521.25 | 524.75 | 528.67 | -0.45 | 3,694.24 | 148,303 | 2.16 | 58,385 | 1.99 | 3.09 | 30 |
| 61 | 16-Apr | 526.00 | 532.40 | 520.85 | 527.10 | 527.12 | 0.76 | 3,710.78 | 179,406 | 2.61 | 59,843 | 2.04 | 3.15 | 30 |
| 62 | 15-Apr | 509.95 | 527.00 | 505.35 | 523.10 | 519.58 | 4.62 | 3,682.62 | 190,530 | 2.77 | 105,296 | 3.60 | 5.47 | 55 |
| 63 | 11-Apr | 509.00 | 511.30 | 496.50 | 500.00 | 502.37 | 1.92 | 3,520.00 | 119,340 | 1.74 | 45,571 | 1.56 | 2.29 | 24 |
| 64 | 09-Apr | 500.00 | 501.00 | 488.30 | 490.60 | 493.53 | -2.73 | 3,453.82 | 130,747 | 1.90 | 45,862 | 1.57 | 2.26 | 24 |
| 65 | 08-Apr | 494.95 | 507.60 | 482.75 | 504.35 | 497.26 | 5.38 | 3,550.62 | 194,131 | 2.83 | 66,157 | 2.26 | 3.29 | 34 |
| 66 | 07-Apr | 479.95 | 488.00 | 460.55 | 478.60 | 472.06 | -4.95 | 3,369.34 | 299,583 | 4.36 | 104,399 | 3.56 | 4.93 | 54 |
| 67 | 04-Apr | 520.60 | 520.60 | 496.00 | 503.55 | 504.55 | -3.28 | 3,544.99 | 228,857 | 3.33 | 113,270 | 3.87 | 5.72 | 59 |
Similar Stocks: MSTCLTD ABMINTLLTD AKG ANIKINDS EXCEL GOYALALUM KOTHARIPRO OSWALAGRO RELTD SAKUMA SHYAMTEL SIGIND SPCENET STCINDIA UMAEXPORTS VIKASLIFE VINCOFE MMTC REDINGTON BMETRICS PHOGLOBAL ROCKINGDCE