| Macro-sector: Services | Band: 5 | High52 Price: 110.8 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 16-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 41.5 | Barrier: -; Drift%: - |
| Basic Industry: Trading & Distributors | Total Equity: 134,234,776 | Low52 Date: 22-Jul-2024 | SHP: 46.89 / 0.02 / 0.18 / 52.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 79.7 / 57.5 | Month: 101.99 / 73.15 | Week: 91.84 / 86.57 | Day: 86.32 / 82.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 86.30 | 86.32 | 82.50 | 83.25 | 83.77 | -3.30 | 1,117.50 | 306,447 | 5.37 | 154,964 | 5.94 | 1.30 | 22 |
| 2 | 10-Jul | 87.07 | 87.35 | 85.31 | 86.09 | 86.19 | -0.65 | 1,155.63 | 109,024 | 1.91 | 49,528 | 1.90 | 0.43 | 7 |
| 3 | 09-Jul | 85.65 | 87.88 | 85.13 | 86.65 | 86.48 | 1.35 | 1,163.14 | 175,865 | 3.08 | 79,422 | 3.05 | 0.69 | 11 |
| 4 | 08-Jul | 87.77 | 87.77 | 85.01 | 85.50 | 85.98 | -1.65 | 1,147.71 | 151,051 | 2.65 | 84,608 | 3.25 | 0.73 | 12 |
| 5 | 07-Jul | 88.70 | 89.49 | 86.23 | 86.93 | 87.32 | -1.97 | 1,166.90 | 178,445 | 3.13 | 85,884 | 3.29 | 0.75 | 12 |
| 6 | 04-Jul | 87.70 | 90.00 | 87.44 | 88.68 | 88.92 | 1.38 | 1,190.39 | 199,292 | 3.49 | 65,629 | 2.52 | 0.58 | 9 |
| 7 | 03-Jul | 87.65 | 88.89 | 87.15 | 87.47 | 87.91 | -0.06 | 1,174.15 | 92,457 | 1.62 | 40,472 | 1.55 | 0.36 | 6 |
| 8 | 02-Jul | 90.00 | 90.50 | 86.57 | 87.52 | 87.84 | -1.52 | 1,174.82 | 199,926 | 3.50 | 85,233 | 3.27 | 0.75 | 12 |
| 9 | 01-Jul | 90.93 | 90.93 | 88.00 | 88.87 | 89.28 | -0.81 | 1,192.94 | 161,853 | 2.84 | 69,263 | 2.66 | 0.62 | 10 |
| 10 | 30-Jun | 88.59 | 91.84 | 88.59 | 89.60 | 90.48 | 1.31 | 1,202.74 | 302,014 | 5.29 | 108,021 | 4.14 | 0.98 | 15 |
| 11 | 27-Jun | 91.40 | 91.59 | 88.00 | 88.44 | 89.61 | -1.81 | 1,187.17 | 257,986 | 4.52 | 114,433 | 4.39 | 1.03 | 16 |
| 12 | 26-Jun | 93.40 | 93.83 | 89.00 | 90.07 | 91.23 | -3.52 | 1,209.05 | 356,784 | 6.25 | 166,790 | 6.40 | 1.52 | 23 |
| 13 | 25-Jun | 93.35 | 94.20 | 92.01 | 93.36 | 93.26 | 2.01 | 1,253.22 | 444,655 | 7.79 | 151,218 | 5.80 | 1.41 | 21 |
| 14 | 24-Jun | 87.00 | 92.50 | 86.61 | 91.52 | 90.33 | 6.87 | 1,228.52 | 1,016,542 | 17.81 | 271,067 | 10.40 | 2.45 | 38 |
| 15 | 23-Jun | 86.20 | 88.90 | 84.99 | 85.64 | 86.42 | -0.96 | 1,149.59 | 431,233 | 7.56 | 155,680 | 5.97 | 1.35 | 22 |
| 16 | 20-Jun | 86.04 | 88.90 | 86.00 | 86.47 | 87.47 | 0.09 | 1,160.73 | 786,791 | 13.79 | 260,059 | 9.98 | 2.27 | 37 |
| 17 | 19-Jun | 90.00 | 91.94 | 84.64 | 86.39 | 87.46 | -4.58 | 1,159.65 | 800,815 | 14.03 | 319,553 | 12.26 | 2.79 | 45 |
| 18 | 18-Jun | 94.51 | 94.70 | 90.00 | 90.54 | 91.62 | -4.83 | 1,215.36 | 927,044 | 16.24 | 359,395 | 13.79 | 3.29 | 51 |
| 19 | 17-Jun | 101.71 | 102.10 | 94.03 | 95.14 | 96.43 | -6.46 | 1,277.11 | 1,050,426 | 18.41 | 451,897 | 17.33 | 4.36 | 64 |
| 20 | 16-Jun | 104.99 | 110.80 | 100.60 | 101.71 | 105.78 | -2.10 | 1,365.30 | 2,197,136 | 38.50 | 686,354 | 26.33 | 7.26 | 97 |
| 21 | 13-Jun | 95.00 | 108.80 | 93.02 | 103.89 | 104.66 | 6.83 | 1,394.57 | 3,555,371 | 62.30 | 1,232,873 | 47.29 | 12.90 | 174 |
| 22 | 12-Jun | 99.03 | 99.99 | 96.30 | 97.25 | 98.03 | -1.01 | 1,305.43 | 422,362 | 7.40 | 195,484 | 7.50 | 1.92 | 28 |
| 23 | 11-Jun | 102.80 | 104.50 | 96.21 | 98.24 | 100.89 | -2.96 | 1,318.72 | 943,541 | 16.53 | 344,983 | 13.23 | 3.48 | 49 |
| 24 | 10-Jun | 100.00 | 104.45 | 99.53 | 101.24 | 101.89 | 3.81 | 1,358.99 | 1,438,281 | 25.20 | 554,662 | 21.28 | 5.65 | 78 |
| 25 | 09-Jun | 95.40 | 98.90 | 94.30 | 97.52 | 97.07 | 3.52 | 1,309.06 | 440,866 | 7.73 | 203,045 | 7.79 | 1.97 | 29 |
| 26 | 06-Jun | 95.70 | 96.61 | 93.30 | 94.20 | 94.86 | -1.21 | 1,264.49 | 145,645 | 2.55 | 62,580 | 2.40 | 0.59 | 9 |
| 27 | 05-Jun | 92.30 | 99.90 | 92.30 | 95.35 | 97.72 | 3.33 | 1,279.93 | 1,345,072 | 23.57 | 406,093 | 15.58 | 3.97 | 57 |
| 28 | 04-Jun | 95.10 | 95.95 | 91.52 | 92.28 | 93.04 | -3.03 | 1,238.72 | 230,304 | 4.04 | 98,953 | 3.80 | 0.92 | 14 |
| 29 | 03-Jun | 93.77 | 98.00 | 93.10 | 95.16 | 96.22 | 2.99 | 1,277.38 | 930,796 | 16.31 | 338,495 | 12.98 | 3.26 | 48 |
| 30 | 02-Jun | 84.89 | 93.77 | 83.56 | 92.40 | 90.02 | 9.40 | 1,240.33 | 487,588 | 8.54 | 203,149 | 7.79 | 1.83 | 29 |
| 31 | 30-May | 87.98 | 88.00 | 84.10 | 84.46 | 85.47 | -3.45 | 1,133.75 | 143,734 | 2.52 | 72,173 | 2.77 | 0.62 | 10 |
| 32 | 29-May | 87.40 | 87.87 | 85.71 | 87.48 | 86.87 | 1.27 | 1,174.29 | 120,567 | 2.11 | 46,780 | 1.79 | 0.41 | 7 |
| 33 | 28-May | 87.61 | 87.97 | 85.00 | 86.38 | 86.33 | -1.01 | 1,159.52 | 194,263 | 3.40 | 92,709 | 3.56 | 0.80 | 13 |
| 34 | 27-May | 87.69 | 88.80 | 86.48 | 87.26 | 87.71 | -0.35 | 1,171.33 | 197,650 | 3.46 | 82,594 | 3.17 | 0.72 | 12 |
| 35 | 26-May | 90.00 | 91.19 | 86.11 | 87.57 | 88.06 | -2.53 | 1,175.49 | 370,509 | 6.49 | 143,316 | 5.50 | 1.26 | 20 |
| 36 | 23-May | 94.00 | 95.00 | 89.11 | 89.84 | 92.11 | -4.24 | 1,205.97 | 349,346 | 6.12 | 163,192 | 6.26 | 1.50 | 23 |
| 37 | 22-May | 99.00 | 100.80 | 92.10 | 93.82 | 97.14 | -4.73 | 1,259.39 | 1,772,850 | 31.06 | 670,360 | 25.71 | 6.51 | 94 |
| 38 | 21-May | 92.40 | 101.99 | 92.33 | 98.48 | 98.03 | 6.71 | 1,321.94 | 1,402,581 | 24.58 | 532,235 | 20.42 | 5.22 | 75 |
| 39 | 20-May | 91.66 | 93.99 | 90.24 | 92.29 | 92.43 | 1.79 | 1,238.85 | 257,364 | 4.51 | 100,305 | 3.85 | 0.93 | 14 |
| 40 | 19-May | 88.19 | 93.50 | 88.19 | 90.67 | 91.67 | 3.71 | 1,217.11 | 471,899 | 8.27 | 198,384 | 7.61 | 1.82 | 28 |
| 41 | 16-May | 83.44 | 87.99 | 83.01 | 87.43 | 85.63 | 4.78 | 1,173.61 | 273,543 | 4.79 | 124,595 | 4.78 | 1.07 | 18 |
| 42 | 15-May | 81.65 | 85.00 | 81.65 | 83.44 | 83.28 | 2.19 | 1,120.05 | 162,452 | 2.85 | 71,656 | 2.75 | 0.60 | 10 |
| 43 | 14-May | 81.70 | 83.00 | 81.00 | 81.65 | 82.13 | 0.90 | 1,096.03 | 127,683 | 2.24 | 57,212 | 2.19 | 0.47 | 8 |
| 44 | 13-May | 82.49 | 83.50 | 79.75 | 80.92 | 81.63 | -1.28 | 1,086.23 | 150,284 | 2.63 | 76,649 | 2.94 | 0.63 | 11 |
| 45 | 12-May | 79.00 | 82.50 | 79.00 | 81.97 | 81.43 | 7.87 | 1,100.32 | 169,251 | 2.97 | 118,803 | 4.56 | 0.97 | 17 |
| 46 | 09-May | 75.25 | 77.90 | 75.25 | 75.99 | 76.44 | -3.66 | 1,020.05 | 101,074 | 1.77 | 55,287 | 2.12 | 0.42 | 8 |
| 47 | 08-May | 78.40 | 83.38 | 77.50 | 78.88 | 81.02 | 0.75 | 1,058.84 | 378,787 | 6.64 | 131,562 | 5.05 | 1.07 | 19 |
| 48 | 07-May | 73.15 | 79.80 | 73.15 | 78.29 | 76.13 | 3.82 | 1,050.92 | 168,497 | 2.95 | 88,404 | 3.39 | 0.67 | 12 |
| 49 | 06-May | 79.56 | 79.78 | 75.15 | 75.41 | 77.06 | -5.24 | 1,012.26 | 94,442 | 1.65 | 55,196 | 2.12 | 0.43 | 8 |
| 50 | 05-May | 78.83 | 81.50 | 76.13 | 79.58 | 79.02 | 3.19 | 1,068.24 | 197,451 | 3.46 | 78,661 | 3.02 | 0.62 | 11 |
| 51 | 02-May | 78.00 | 81.55 | 76.00 | 77.12 | 78.38 | -1.17 | 1,035.22 | 211,030 | 3.70 | 94,287 | 3.62 | 0.74 | 13 |
| 52 | 30-Apr | 84.00 | 85.90 | 76.20 | 78.03 | 80.41 | -7.74 | 1,047.43 | 252,502 | 4.42 | 152,271 | 5.84 | 1.22 | 21 |
| 53 | 29-Apr | 85.65 | 88.50 | 84.11 | 84.58 | 86.54 | -1.25 | 1,135.36 | 229,769 | 4.03 | 86,447 | 3.32 | 0.75 | 12 |
| 54 | 28-Apr | 87.10 | 90.45 | 85.00 | 85.65 | 87.50 | -1.59 | 1,149.72 | 230,958 | 4.05 | 114,841 | 4.41 | 1.00 | 16 |
| 55 | 25-Apr | 96.00 | 98.70 | 83.05 | 87.03 | 88.80 | -9.15 | 1,168.25 | 618,170 | 10.83 | 252,230 | 9.68 | 2.24 | 36 |
| 56 | 24-Apr | 98.30 | 99.24 | 94.44 | 95.80 | 96.91 | -2.23 | 1,285.97 | 359,314 | 6.30 | 176,629 | 6.78 | 1.71 | 25 |
| 57 | 23-Apr | 102.40 | 104.80 | 97.11 | 97.99 | 100.31 | -3.73 | 1,315.37 | 496,195 | 8.69 | 212,466 | 8.15 | 2.13 | 30 |
| 58 | 22-Apr | 100.50 | 105.99 | 100.00 | 101.79 | 103.73 | 1.42 | 1,366.38 | 1,018,685 | 17.85 | 412,632 | 15.83 | 4.28 | 58 |
| 59 | 21-Apr | 99.30 | 102.90 | 97.25 | 100.36 | 100.66 | 3.75 | 1,347.18 | 1,290,604 | 22.61 | 460,754 | 17.67 | 4.64 | 65 |
| 60 | 17-Apr | 86.00 | 98.10 | 85.56 | 96.73 | 95.65 | 13.11 | 1,298.45 | 2,115,450 | 37.07 | 548,666 | 21.05 | 5.25 | 77 |
| 61 | 16-Apr | 85.00 | 88.88 | 82.81 | 85.52 | 85.78 | 1.60 | 1,147.98 | 151,876 | 2.66 | 63,819 | 2.45 | 0.55 | 9 |
| 62 | 15-Apr | 82.92 | 86.00 | 82.62 | 84.17 | 84.37 | 1.83 | 1,129.85 | 76,867 | 1.35 | 48,768 | 1.87 | 0.41 | 6 |
| 63 | 11-Apr | 83.36 | 84.49 | 81.11 | 82.66 | 82.78 | 3.34 | 1,109.58 | 121,324 | 2.13 | 50,670 | 1.94 | 0.42 | 7 |
| 64 | 09-Apr | 77.70 | 82.00 | 75.00 | 79.99 | 79.22 | 4.28 | 1,073.74 | 118,482 | 2.08 | 51,778 | 1.99 | 0.41 | 7 |
| 65 | 08-Apr | 79.79 | 79.90 | 76.06 | 76.71 | 78.37 | 1.04 | 1,029.71 | 57,069 | 1.00 | 26,068 | 1.00 | 0.20 | 3 |
| 66 | 07-Apr | 68.81 | 82.00 | 68.81 | 75.92 | 76.54 | -4.85 | 1,019.11 | 165,486 | 2.90 | 64,419 | 2.47 | 0.49 | 8 |
| 67 | 04-Apr | 84.71 | 85.13 | 79.11 | 79.79 | 81.82 | -5.82 | 1,071.06 | 110,591 | 1.94 | 57,605 | 2.21 | 0.47 | 7 |
Similar Stocks: MSTCLTD ABMINTLLTD AKG ANIKINDS EXCEL GOYALALUM KOTHARIPRO OSWALAGRO RELTD SAKUMA SHYAMTEL SIGIND SPCENET STCINDIA UMAEXPORTS VIKASLIFE VINCOFE MMTC REDINGTON BMETRICS PHOGLOBAL ROCKINGDCE