| Macro-sector: Services | Band: 20 | High52 Price: 334.8 | Mkt_Cap Category: Small-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 30-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 2; VWAP21: 223.51 | Low52 Price: 176.94 | Barrier: 205.86; Drift%: 0.5 |
| Basic Industry: Trading & Distributors | Total Equity: 781,774,431 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 61.94 / 17.28 / 20.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 107 | ||||
| High/Low Price | Quarter: 263.89 / 194.23 | Month: 288.9 / 261.0 | Week: 286.0 / 238.3 | Day: 209.31 / 202.23 | Sis67: 64 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 205.00 | 209.31 | 202.23 | 206.89 | 206.79 | -0.18 | 16,174.13 | 3,909,596 | 6.31 | 1,175,104 | 5.26 | 24.30 | 73 |
| 2 | 06-Apr | 201.11 | 209.20 | 195.62 | 207.27 | 204.18 | 3.06 | 16,203.84 | 5,354,700 | 8.65 | 1,668,525 | 7.47 | 34.07 | 103 |
| 3 | 02-Apr | 199.50 | 202.00 | 191.31 | 201.11 | 196.02 | -0.66 | 15,722.27 | 8,196,940 | 13.24 | 3,774,116 | 16.90 | 73.98 | 233 |
| 4 | 01-Apr | 204.50 | 205.86 | 200.05 | 202.45 | 203.25 | 1.25 | 15,827.02 | 7,193,893 | 11.62 | 2,804,918 | 12.56 | 57.01 | 173 |
| 5 | 30-Mar | 198.50 | 204.50 | 196.30 | 199.95 | 200.48 | -0.37 | 15,631.58 | 6,456,158 | 10.43 | 2,639,505 | 11.82 | 52.92 | 163 |
| 6 | 27-Mar | 210.50 | 210.50 | 198.50 | 200.70 | 203.46 | -4.99 | 15,690.21 | 7,490,370 | 12.10 | 3,447,296 | 15.43 | 70.14 | 213 |
| 7 | 25-Mar | 212.55 | 216.00 | 210.15 | 211.25 | 213.01 | 0.55 | 16,514.98 | 2,937,767 | 4.75 | 1,076,030 | 4.82 | 22.92 | 66 |
| 8 | 24-Mar | 213.70 | 214.50 | 205.30 | 210.10 | 209.16 | 2.04 | 16,425.08 | 2,766,390 | 4.47 | 923,371 | 4.13 | 19.31 | 57 |
| 9 | 23-Mar | 215.00 | 215.00 | 203.55 | 205.90 | 207.30 | -5.27 | 16,096.74 | 2,760,465 | 4.46 | 958,051 | 4.29 | 19.86 | 59 |
| 10 | 20-Mar | 222.90 | 223.55 | 214.60 | 217.35 | 218.14 | -0.93 | 16,991.87 | 3,950,377 | 6.38 | 1,444,175 | 6.47 | 31.50 | 89 |
| 11 | 19-Mar | 228.45 | 228.45 | 218.25 | 219.40 | 222.23 | -5.12 | 17,152.13 | 2,327,537 | 3.76 | 1,068,990 | 4.79 | 23.76 | 66 |
| 12 | 18-Mar | 229.80 | 233.55 | 226.30 | 231.25 | 230.43 | 1.40 | 18,078.53 | 3,574,521 | 5.77 | 1,056,156 | 4.73 | 24.34 | 65 |
| 13 | 17-Mar | 231.80 | 231.85 | 221.00 | 228.05 | 225.42 | -2.12 | 17,828.37 | 6,343,224 | 10.25 | 1,314,223 | 5.88 | 29.63 | 81 |
| 14 | 16-Mar | 240.75 | 242.00 | 227.10 | 233.00 | 232.85 | -0.66 | 18,215.00 | 4,963,476 | 8.02 | 1,034,701 | 4.63 | 24.09 | 64 |
| 15 | 13-Mar | 245.75 | 246.90 | 232.65 | 234.55 | 237.36 | -4.48 | 18,336.52 | 3,342,550 | 5.40 | 1,032,777 | 4.62 | 24.51 | 64 |
| 16 | 12-Mar | 246.00 | 249.85 | 236.10 | 245.55 | 243.74 | -0.71 | 19,196.47 | 6,367,214 | 10.28 | 1,012,055 | 4.53 | 24.67 | 62 |
| 17 | 11-Mar | 259.30 | 260.70 | 246.10 | 247.30 | 250.73 | -4.63 | 19,333.28 | 7,866,132 | 12.71 | 1,214,748 | 5.44 | 30.46 | 75 |
| 18 | 10-Mar | 237.95 | 268.50 | 237.20 | 259.30 | 260.61 | 11.60 | 20,271.41 | 75,960,096 | 122.69 | 2,810,331 | 12.58 | 73.24 | 173 |
| 19 | 09-Mar | 243.50 | 243.50 | 229.50 | 232.35 | 232.17 | -5.61 | 18,164.53 | 3,388,723 | 5.47 | 1,310,540 | 5.87 | 30.43 | 81 |
| 20 | 06-Mar | 249.95 | 252.25 | 244.15 | 246.15 | 248.09 | -1.08 | 19,243.38 | 1,741,482 | 2.81 | 542,708 | 2.43 | 13.46 | 33 |
| 21 | 05-Mar | 251.85 | 252.85 | 245.15 | 248.85 | 248.29 | -0.28 | 19,454.46 | 2,658,594 | 4.29 | 580,938 | 2.60 | 14.42 | 36 |
| 22 | 04-Mar | 256.00 | 265.35 | 247.80 | 249.55 | 253.53 | -5.06 | 19,509.18 | 6,668,546 | 10.77 | 1,196,357 | 5.36 | 30.33 | 74 |
| 23 | 02-Mar | 267.90 | 283.45 | 260.20 | 262.85 | 268.67 | -6.28 | 20,548.94 | 24,008,717 | 38.78 | 2,061,045 | 9.23 | 55.37 | 127 |
| 24 | 27-Feb | 244.55 | 286.00 | 244.00 | 280.45 | 276.59 | 14.68 | 21,924.86 | 92,286,714 | 149.06 | 5,781,173 | 25.88 | 159.90 | 357 |
| 25 | 26-Feb | 242.90 | 245.50 | 238.30 | 244.55 | 242.48 | 0.82 | 19,118.29 | 1,345,952 | 2.17 | 528,587 | 2.37 | 12.82 | 33 |
| 26 | 25-Feb | 242.00 | 245.30 | 239.15 | 242.55 | 242.36 | 1.08 | 18,961.94 | 1,193,147 | 1.93 | 488,266 | 2.19 | 11.83 | 30 |
| 27 | 24-Feb | 246.00 | 246.50 | 238.70 | 239.95 | 240.92 | -2.38 | 18,758.68 | 1,445,567 | 2.33 | 714,091 | 3.20 | 17.20 | 44 |
| 28 | 23-Feb | 253.20 | 254.00 | 244.15 | 245.80 | 247.36 | -2.25 | 19,216.02 | 1,452,230 | 2.35 | 733,288 | 3.28 | 18.14 | 45 |
| 29 | 20-Feb | 254.75 | 255.50 | 250.50 | 251.45 | 252.82 | -1.35 | 19,657.72 | 839,881 | 1.36 | 399,478 | 1.79 | 10.10 | 25 |
| 30 | 19-Feb | 259.80 | 259.85 | 254.45 | 254.90 | 256.14 | -1.45 | 19,927.43 | 631,174 | 1.02 | 275,845 | 1.24 | 7.07 | 17 |
| 31 | 18-Feb | 260.80 | 260.95 | 256.60 | 258.65 | 258.60 | -0.82 | 20,220.60 | 651,397 | 1.05 | 273,955 | 1.23 | 7.08 | 17 |
| 32 | 17-Feb | 256.05 | 261.45 | 254.50 | 260.80 | 259.29 | 1.86 | 20,388.68 | 619,105 | 1.00 | 255,505 | 1.14 | 6.62 | 16 |
| 33 | 16-Feb | 261.40 | 261.40 | 255.00 | 256.05 | 257.52 | -2.55 | 20,017.33 | 691,101 | 1.12 | 309,185 | 1.38 | 7.96 | 19 |
| 34 | 13-Feb | 265.20 | 265.80 | 260.00 | 262.75 | 262.60 | -0.94 | 20,541.12 | 760,948 | 1.23 | 304,322 | 1.36 | 7.99 | 19 |
| 35 | 12-Feb | 268.00 | 270.75 | 264.30 | 265.25 | 266.32 | -1.41 | 20,736.57 | 819,820 | 1.32 | 418,765 | 1.87 | 11.15 | 26 |
| 36 | 11-Feb | 270.75 | 274.60 | 268.00 | 269.05 | 270.59 | -0.46 | 21,033.64 | 1,307,380 | 2.11 | 615,374 | 2.76 | 16.65 | 38 |
| 37 | 10-Feb | 273.90 | 278.25 | 269.45 | 270.30 | 274.16 | -0.50 | 21,131.36 | 1,469,462 | 2.37 | 733,172 | 3.28 | 20.10 | 45 |
| 38 | 09-Feb | 273.50 | 273.50 | 267.90 | 271.65 | 270.71 | 1.14 | 21,236.90 | 1,378,903 | 2.23 | 595,054 | 2.66 | 16.11 | 37 |
| 39 | 06-Feb | 267.25 | 269.90 | 260.70 | 268.60 | 266.41 | 0.51 | 20,998.46 | 1,374,176 | 2.22 | 520,831 | 2.33 | 13.88 | 31 |
| 40 | 05-Feb | 275.05 | 283.25 | 264.80 | 267.25 | 269.68 | -5.57 | 20,892.92 | 3,520,864 | 5.69 | 1,041,822 | 4.66 | 28.10 | 63 |
| 41 | 04-Feb | 276.00 | 285.00 | 274.50 | 283.00 | 280.11 | 2.30 | 22,124.00 | 1,575,803 | 2.55 | 632,021 | 2.83 | 17.70 | 38 |
| 42 | 03-Feb | 280.00 | 282.00 | 272.60 | 276.65 | 276.13 | 2.92 | 21,627.79 | 1,434,021 | 2.32 | 609,322 | 2.73 | 16.83 | 37 |
| 43 | 02-Feb | 269.00 | 271.15 | 261.00 | 268.80 | 266.24 | 0.88 | 21,014.10 | 1,305,758 | 2.11 | 568,594 | 2.55 | 15.14 | 34 |
| 44 | 01-Feb | 268.40 | 271.10 | 262.60 | 266.45 | 267.38 | -1.84 | 20,830.38 | 637,946 | 1.03 | 223,346 | 1.00 | 5.97 | 13 |
| 45 | 30-Jan | 260.00 | 273.80 | 259.10 | 271.45 | 267.86 | 3.27 | 21,221.27 | 1,468,467 | 2.37 | 620,342 | 2.78 | 16.62 | 37 |
| 46 | 29-Jan | 261.35 | 264.00 | 255.30 | 262.85 | 260.56 | 1.08 | 20,548.94 | 1,187,824 | 1.92 | 543,667 | 2.43 | 14.17 | 33 |
| 47 | 28-Jan | 252.60 | 261.25 | 250.00 | 260.05 | 256.28 | 3.85 | 20,330.04 | 1,381,200 | 2.23 | 590,380 | 2.64 | 15.13 | 36 |
| 48 | 27-Jan | 251.50 | 258.00 | 245.00 | 250.40 | 249.71 | -0.12 | 19,575.63 | 2,610,712 | 4.22 | 1,001,996 | 4.49 | 25.02 | 61 |
| 49 | 23-Jan | 262.70 | 262.70 | 249.60 | 250.70 | 253.87 | -3.35 | 19,599.08 | 2,060,276 | 3.33 | 1,027,512 | 4.60 | 26.09 | 62 |
| 50 | 22-Jan | 267.40 | 269.50 | 257.85 | 259.40 | 262.53 | -2.11 | 20,279.23 | 1,393,781 | 2.25 | 560,028 | 2.51 | 14.70 | 34 |
| 51 | 21-Jan | 259.20 | 267.85 | 256.50 | 265.00 | 263.02 | 2.32 | 20,717.00 | 3,104,856 | 5.02 | 1,004,284 | 4.50 | 26.41 | 61 |
| 52 | 20-Jan | 265.60 | 271.40 | 257.50 | 259.00 | 263.69 | -1.86 | 20,247.00 | 2,192,511 | 3.54 | 740,811 | 3.32 | 19.53 | 45 |
| 53 | 19-Jan | 263.75 | 269.80 | 263.00 | 263.90 | 266.41 | 0.15 | 20,631.03 | 1,420,856 | 2.30 | 356,195 | 1.59 | 9.49 | 22 |
| 54 | 16-Jan | 273.50 | 273.90 | 262.00 | 263.50 | 266.12 | -3.71 | 20,599.76 | 2,324,762 | 3.76 | 1,156,432 | 5.18 | 30.77 | 70 |
| 55 | 14-Jan | 272.60 | 276.80 | 271.55 | 273.65 | 274.47 | 0.22 | 21,393.26 | 1,055,689 | 1.71 | 483,726 | 2.17 | 13.28 | 29 |
| 56 | 13-Jan | 272.00 | 274.40 | 268.55 | 273.05 | 271.99 | 1.45 | 21,346.35 | 1,413,673 | 2.28 | 455,788 | 2.04 | 12.40 | 28 |
| 57 | 12-Jan | 273.30 | 280.80 | 267.75 | 269.15 | 272.99 | -1.52 | 21,041.46 | 2,261,122 | 3.65 | 650,771 | 2.91 | 17.77 | 39 |
| 58 | 09-Jan | 280.15 | 282.40 | 271.95 | 273.30 | 276.39 | -2.62 | 21,365.90 | 1,457,919 | 2.35 | 488,250 | 2.19 | 13.49 | 30 |
| 59 | 08-Jan | 285.60 | 299.30 | 278.15 | 280.65 | 290.12 | -1.25 | 21,940.50 | 8,931,588 | 14.43 | 1,514,530 | 6.78 | 43.94 | 92 |
| 60 | 07-Jan | 287.95 | 292.45 | 283.25 | 284.20 | 287.91 | -0.56 | 22,218.03 | 2,516,816 | 4.07 | 819,772 | 3.67 | 23.60 | 50 |
| 61 | 06-Jan | 278.70 | 293.30 | 278.00 | 285.80 | 288.87 | 2.64 | 22,343.11 | 9,727,865 | 15.71 | 1,706,495 | 7.64 | 49.30 | 103 |
| 62 | 05-Jan | 276.40 | 281.50 | 275.40 | 278.45 | 278.90 | 0.78 | 21,768.51 | 1,371,997 | 2.22 | 620,913 | 2.78 | 17.32 | 38 |
| 63 | 02-Jan | 274.80 | 278.35 | 274.75 | 276.30 | 276.35 | 0.49 | 21,600.43 | 776,265 | 1.25 | 370,098 | 1.66 | 10.23 | 22 |
| 64 | 01-Jan | 270.55 | 275.70 | 269.15 | 274.95 | 274.25 | 0.95 | 21,494.89 | 899,625 | 1.45 | 301,045 | 1.35 | 8.26 | 18 |
| 65 | 31-Dec | 268.00 | 274.95 | 267.05 | 272.35 | 272.04 | 1.47 | 21,291.63 | 1,841,640 | 2.97 | 646,638 | 2.90 | 17.59 | 39 |
| 66 | 30-Dec | 268.00 | 277.00 | 261.00 | 268.40 | 269.79 | 0.09 | 20,982.83 | 6,101,105 | 9.85 | 2,333,343 | 10.45 | 62.95 | 141 |
| 67 | 29-Dec | 270.80 | 274.50 | 267.00 | 268.15 | 269.86 | -1.03 | 20,963.28 | 685,710 | 1.11 | 286,207 | 1.28 | 7.72 | 17 |
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