| Macro-sector: Services | Band: 20 | High52 Price: 306.99 | Mkt_Cap Category: Small-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 20-May-2025 | Bumper: 240.55; Drift%: 12.49 |
| Industry: Commercial Services & Supplies | Face Value: 2 | Low52 Price: 158.61 | Barrier: -; Drift%: - |
| Basic Industry: Trading & Distributors | Total Equity: 781,774,431 | Low52 Date: 25-Oct-2024 | SHP: 0.0 / 60.57 / 17.87 / 21.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.17 | ||||
| High/Low Price | Quarter: 263.89 / 194.23 | Month: 257.5 / 222.56 | Week: 281.9 / 259.01 | Day: 289.5 / 274.0 | Float67: 0.94 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 289.50 | 289.50 | 274.00 | 274.88 | 278.49 | -5.17 | 21,489.42 | 3,607,616 | 2.14 | 1,402,025 | 2.30 | 39.04 | 0.83 |
| 2 | 21-May | 286.15 | 297.00 | 281.30 | 289.88 | 289.94 | 2.56 | 22,662.08 | 7,116,531 | 4.22 | 2,035,977 | 3.34 | 59.03 | 1.21 |
| 3 | 20-May | 300.01 | 306.99 | 280.28 | 282.65 | 291.56 | 0.89 | 22,096.85 | 18,143,264 | 10.77 | 4,213,563 | 6.91 | 122.85 | 2.51 |
| 4 | 19-May | 281.00 | 290.65 | 277.50 | 280.17 | 282.07 | 0.00 | 21,902.97 | 4,056,114 | 2.41 | 1,965,094 | 3.22 | 55.43 | 1.10 |
| 5 | 16-May | 279.30 | 281.50 | 276.52 | 280.16 | 279.31 | 0.31 | 21,902.19 | 1,767,396 | 1.05 | 794,132 | 1.30 | 22.18 | 0.45 |
| 6 | 15-May | 277.97 | 280.45 | 276.00 | 279.29 | 278.89 | 0.47 | 21,834.18 | 2,666,313 | 1.58 | 1,360,383 | 2.23 | 37.94 | 0.76 |
| 7 | 14-May | 273.20 | 279.00 | 271.15 | 277.97 | 276.87 | 2.00 | 21,730.98 | 5,204,037 | 3.09 | 2,803,505 | 4.60 | 77.62 | 1.57 |
| 8 | 13-May | 261.10 | 281.90 | 261.01 | 272.52 | 274.74 | 4.44 | 21,304.92 | 17,618,708 | 10.46 | 5,263,855 | 8.63 | 144.62 | 2.95 |
| 9 | 12-May | 264.54 | 267.79 | 259.01 | 260.94 | 262.88 | 0.61 | 20,399.62 | 4,628,903 | 2.75 | 1,970,410 | 3.23 | 51.80 | 1.10 |
| 10 | 09-May | 240.56 | 264.80 | 240.55 | 259.35 | 255.56 | 4.79 | 20,275.32 | 7,216,394 | 4.28 | 2,105,478 | 3.45 | 53.81 | 1.18 |
| 11 | 08-May | 252.12 | 256.28 | 244.00 | 247.50 | 252.51 | -1.86 | 19,348.92 | 1,915,449 | 1.14 | 740,022 | 1.21 | 18.69 | 0.41 |
| 12 | 07-May | 244.00 | 253.65 | 243.82 | 252.18 | 249.21 | 0.81 | 19,714.79 | 2,068,031 | 1.23 | 609,638 | 1.00 | 15.19 | 0.34 |
| 13 | 06-May | 249.02 | 258.50 | 248.01 | 250.15 | 253.98 | 0.63 | 19,556.09 | 8,472,053 | 5.03 | 2,651,782 | 4.35 | 67.35 | 1.49 |
| 14 | 05-May | 253.00 | 255.49 | 246.52 | 248.59 | 251.34 | -1.27 | 19,434.13 | 2,020,754 | 1.20 | 872,604 | 1.43 | 21.93 | 0.49 |
| 15 | 02-May | 245.20 | 255.48 | 243.56 | 251.80 | 250.87 | 2.48 | 19,685.08 | 3,911,737 | 2.32 | 1,741,603 | 2.86 | 43.69 | 0.98 |
| 16 | 30-Apr | 247.95 | 253.17 | 243.60 | 245.71 | 248.07 | -1.08 | 19,208.98 | 2,793,360 | 1.66 | 1,346,580 | 2.21 | 33.40 | 0.75 |
| 17 | 29-Apr | 249.65 | 252.99 | 245.30 | 248.40 | 248.88 | -0.50 | 19,419.28 | 2,965,698 | 1.76 | 1,390,203 | 2.28 | 34.60 | 0.78 |
| 18 | 28-Apr | 245.00 | 250.97 | 244.05 | 249.64 | 248.71 | 1.71 | 19,516.22 | 3,719,628 | 2.21 | 1,486,985 | 2.44 | 36.98 | 0.83 |
| 19 | 25-Apr | 245.00 | 250.50 | 237.56 | 245.44 | 244.62 | 0.07 | 19,187.87 | 6,284,851 | 3.73 | 1,640,453 | 2.69 | 40.13 | 0.92 |
| 20 | 24-Apr | 238.00 | 247.89 | 237.31 | 245.28 | 245.25 | 3.02 | 19,175.36 | 7,860,560 | 4.67 | 2,365,397 | 3.88 | 58.01 | 1.33 |
| 21 | 23-Apr | 225.00 | 240.00 | 225.00 | 238.09 | 234.84 | 6.39 | 18,613.27 | 11,298,116 | 6.71 | 1,698,952 | 2.79 | 39.90 | 0.95 |
| 22 | 22-Apr | 229.10 | 233.00 | 221.10 | 223.80 | 227.00 | -2.30 | 17,496.11 | 2,183,580 | 1.30 | 1,008,766 | 1.65 | 22.00 | 0.57 |
| 23 | 21-Apr | 223.55 | 231.54 | 221.69 | 229.08 | 227.91 | 2.47 | 17,908.89 | 2,209,804 | 1.31 | 742,063 | 1.22 | 16.91 | 0.42 |
| 24 | 17-Apr | 226.50 | 227.70 | 222.77 | 223.55 | 225.00 | -1.25 | 17,476.57 | 1,684,810 | 1.00 | 680,787 | 1.12 | 15.00 | 0.38 |
| 25 | 16-Apr | 225.40 | 229.19 | 222.00 | 226.37 | 225.62 | 0.75 | 17,697.03 | 3,486,775 | 2.07 | 1,304,295 | 2.14 | 29.43 | 0.73 |
| 26 | 15-Apr | 221.48 | 226.41 | 216.32 | 224.68 | 223.35 | 4.27 | 17,564.91 | 3,463,507 | 2.06 | 988,773 | 1.62 | 22.08 | 0.55 |
| 27 | 11-Apr | 214.01 | 217.73 | 209.11 | 215.48 | 214.27 | 5.26 | 16,845.68 | 10,032,476 | 5.95 | 2,216,007 | 3.63 | 47.48 | 1.24 |
| 28 | 09-Apr | 202.55 | 214.19 | 199.55 | 204.72 | 206.48 | 1.73 | 16,004.49 | 12,404,667 | 7.36 | 2,661,763 | 4.37 | 54.96 | 1.49 |
| 29 | 08-Apr | 207.00 | 209.53 | 198.50 | 201.24 | 201.67 | -1.07 | 15,732.43 | 4,725,046 | 2.80 | 1,933,383 | 3.17 | 38.99 | 1.08 |
| 30 | 07-Apr | 176.95 | 206.80 | 176.94 | 203.42 | 199.83 | -5.12 | 15,902.86 | 7,581,410 | 4.50 | 2,943,772 | 4.83 | 58.83 | 1.65 |
| 31 | 04-Apr | 228.26 | 229.26 | 212.10 | 214.39 | 218.82 | -6.08 | 16,760.46 | 3,169,289 | 1.88 | 1,182,212 | 1.94 | 25.87 | 0.66 |
| 32 | 03-Apr | 228.95 | 230.55 | 222.05 | 228.26 | 227.12 | -0.96 | 17,844.78 | 3,763,823 | 2.23 | 1,274,375 | 2.09 | 28.94 | 0.71 |
| 33 | 02-Apr | 232.20 | 234.60 | 228.09 | 230.47 | 231.26 | 0.33 | 18,017.56 | 2,656,857 | 1.58 | 775,047 | 1.27 | 17.92 | 0.43 |
| 34 | 01-Apr | 241.95 | 242.79 | 227.49 | 229.71 | 232.18 | -5.45 | 17,958.14 | 4,678,369 | 2.78 | 1,735,882 | 2.85 | 40.30 | 0.97 |
| 35 | 28-Mar | 242.50 | 244.88 | 238.11 | 242.95 | 241.55 | -0.26 | 18,993.21 | 2,452,078 | 1.46 | 871,148 | 1.43 | 21.04 | 0.49 |
| 36 | 27-Mar | 239.35 | 255.50 | 237.05 | 243.58 | 243.13 | 2.26 | 19,042.46 | 6,096,655 | 3.62 | 1,739,317 | 2.85 | 42.29 | 0.97 |
| 37 | 26-Mar | 242.47 | 244.80 | 236.21 | 238.20 | 240.50 | -2.37 | 18,621.87 | 3,604,046 | 2.14 | 1,098,518 | 1.80 | 26.42 | 0.62 |
| 38 | 25-Mar | 244.80 | 248.36 | 238.35 | 243.97 | 242.86 | 0.43 | 19,072.95 | 3,636,699 | 2.16 | 894,839 | 1.47 | 21.73 | 0.50 |
| 39 | 24-Mar | 251.40 | 253.75 | 242.00 | 242.92 | 246.89 | -2.90 | 18,990.86 | 4,240,725 | 2.52 | 1,116,228 | 1.83 | 27.56 | 0.63 |
| 40 | 21-Mar | 229.87 | 257.50 | 229.06 | 250.18 | 249.09 | 9.99 | 19,558.43 | 39,693,276 | 23.56 | 3,169,484 | 5.20 | 78.95 | 1.78 |
| 41 | 20-Mar | 229.20 | 234.90 | 224.05 | 227.45 | 228.72 | 0.34 | 17,781.46 | 3,962,208 | 2.35 | 1,382,947 | 2.27 | 31.63 | 0.78 |
| 42 | 19-Mar | 228.50 | 229.40 | 223.19 | 226.68 | 225.82 | -0.17 | 17,721.26 | 3,251,893 | 1.93 | 1,331,159 | 2.18 | 30.06 | 0.75 |
| 43 | 18-Mar | 226.55 | 229.42 | 224.00 | 227.07 | 227.11 | 0.66 | 17,751.75 | 2,714,432 | 1.61 | 1,156,657 | 1.90 | 26.27 | 0.65 |
| 44 | 17-Mar | 226.50 | 228.20 | 223.15 | 225.59 | 225.73 | 0.44 | 17,636.05 | 3,777,112 | 2.24 | 1,458,927 | 2.39 | 32.93 | 0.82 |
| 45 | 13-Mar | 235.58 | 236.64 | 223.62 | 224.60 | 227.41 | -4.19 | 17,558.65 | 3,448,246 | 2.05 | 1,200,595 | 1.97 | 27.30 | 0.67 |
| 46 | 12-Mar | 239.40 | 241.60 | 228.65 | 234.43 | 233.30 | -1.06 | 18,327.14 | 3,714,005 | 2.20 | 1,057,836 | 1.74 | 24.68 | 0.59 |
| 47 | 11-Mar | 242.40 | 242.42 | 234.50 | 236.94 | 237.31 | -3.24 | 18,523.36 | 2,903,635 | 1.72 | 811,521 | 1.33 | 19.26 | 0.45 |
| 48 | 10-Mar | 252.00 | 254.90 | 242.50 | 244.87 | 247.23 | -2.48 | 19,143.31 | 2,620,220 | 1.56 | 633,960 | 1.04 | 15.67 | 0.36 |
| 49 | 07-Mar | 249.24 | 256.99 | 248.41 | 251.11 | 253.09 | 1.53 | 19,631.14 | 6,068,734 | 3.60 | 1,098,489 | 1.80 | 27.80 | 0.62 |
| 50 | 06-Mar | 247.00 | 252.78 | 242.79 | 247.32 | 247.28 | 0.13 | 19,334.85 | 5,686,370 | 3.38 | 886,586 | 1.45 | 21.92 | 0.50 |
| 51 | 05-Mar | 229.75 | 252.24 | 229.01 | 246.99 | 246.36 | 8.07 | 19,309.05 | 21,229,458 | 12.60 | 2,234,478 | 3.67 | 55.05 | 1.25 |
| 52 | 04-Mar | 230.00 | 233.50 | 225.54 | 228.54 | 229.43 | -1.58 | 17,866.67 | 3,040,169 | 1.80 | 555,448 | 0.91 | 12.74 | 0.31 |
| 53 | 03-Mar | 227.61 | 235.00 | 222.56 | 232.22 | 227.74 | 3.52 | 18,154.37 | 6,216,719 | 3.69 | 774,837 | 1.27 | 17.65 | 0.43 |
| 54 | 28-Feb | 249.48 | 250.39 | 222.10 | 224.32 | 229.18 | -10.64 | 17,536.76 | 9,842,512 | 5.84 | 2,168,563 | 3.56 | 49.70 | 1.22 |
| 55 | 27-Feb | 249.35 | 254.00 | 243.10 | 251.03 | 248.40 | 0.87 | 19,624.88 | 4,038,717 | 2.40 | 1,198,055 | 1.97 | 29.76 | 0.67 |
| 56 | 25-Feb | 248.90 | 254.59 | 244.15 | 248.86 | 249.03 | -0.56 | 19,455.24 | 4,002,531 | 2.38 | 763,475 | 1.25 | 19.01 | 0.43 |
| 57 | 24-Feb | 248.77 | 256.88 | 246.35 | 250.25 | 252.31 | -0.50 | 19,563.91 | 6,585,491 | 3.91 | 1,232,710 | 2.02 | 31.10 | 0.69 |
| 58 | 21-Feb | 249.00 | 263.89 | 248.00 | 251.51 | 255.83 | 0.82 | 19,662.41 | 11,923,672 | 7.08 | 2,646,548 | 4.34 | 67.71 | 1.48 |
| 59 | 20-Feb | 245.00 | 250.78 | 242.55 | 249.46 | 248.30 | 0.56 | 19,502.14 | 7,096,771 | 4.21 | 2,127,418 | 3.49 | 52.82 | 1.19 |
| 60 | 19-Feb | 226.71 | 251.23 | 225.56 | 248.06 | 241.98 | 8.89 | 19,392.70 | 13,274,935 | 7.88 | 1,347,124 | 2.21 | 32.60 | 0.76 |
| 61 | 18-Feb | 242.88 | 243.20 | 225.55 | 227.80 | 232.27 | -6.22 | 17,808.82 | 5,487,500 | 3.26 | 1,006,763 | 1.65 | 23.38 | 0.56 |
| 62 | 17-Feb | 241.80 | 255.76 | 233.66 | 242.91 | 244.66 | -0.96 | 18,990.08 | 14,350,711 | 8.52 | 2,115,628 | 3.47 | 51.76 | 1.19 |
| 63 | 14-Feb | 247.00 | 247.69 | 238.70 | 245.26 | 243.41 | 0.29 | 19,173.80 | 11,046,406 | 6.56 | 1,119,462 | 1.84 | 27.25 | 0.63 |
| 64 | 13-Feb | 228.10 | 248.00 | 226.60 | 244.55 | 241.84 | 6.77 | 19,118.29 | 28,447,016 | 16.88 | 3,746,904 | 6.15 | 90.62 | 2.10 |
| 65 | 12-Feb | 227.50 | 230.61 | 222.50 | 229.04 | 225.80 | -1.06 | 17,905.76 | 5,462,453 | 3.24 | 982,599 | 1.61 | 22.19 | 0.55 |
| 66 | 11-Feb | 242.00 | 242.37 | 228.43 | 231.49 | 234.09 | -4.33 | 18,097.30 | 9,036,327 | 5.36 | 1,954,456 | 3.21 | 45.75 | 1.10 |
| 67 | 10-Feb | 233.00 | 244.80 | 229.40 | 241.96 | 239.40 | 4.38 | 18,915.81 | 34,316,102 | 20.37 | 6,061,150 | 9.94 | 145.10 | 3.40 |
Similar Stocks: MSTCLTD ABMINTLLTD AKG ANIKINDS EXCEL GOYALALUM KOTHARIPRO OSWALAGRO RELTD SAKUMA SHYAMTEL SIGIND SPCENET STCINDIA UMAEXPORTS VIKASLIFE VINCOFE MMTC REDINGTON BMETRICS PHOGLOBAL ROCKINGDCE