| 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: 246.56 | Low52 Price: 158.61 | Barrier: 254.0; Drift%: -8.02 |
| Basic Industry: Trading & Distributors | Total Equity: 781,774,431 | Low52 Date: 25-Oct-2024 | SHP: 0.0 / 62.58 / 16.65 / 20.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 59 | ||||
| High/Low Price | Quarter: 263.89 / 194.23 | Month: 331.25 / 248.05 | Week: 244.0 / 234.25 | Day: 237.9 / 231.3 | Sis67: 67 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 233.10 | 237.90 | 231.30 | 235.15 | 234.88 | 0.71 | 18,383.43 | 1,265,166 | 1.64 | 473,592 | 1.28 | 11.12 | 29 |
| 2 | 26-Aug | 242.50 | 244.00 | 229.80 | 233.50 | 235.95 | -4.07 | 18,254.43 | 2,555,996 | 3.32 | 1,711,561 | 4.63 | 40.38 | 106 |
| 3 | 25-Aug | 244.00 | 245.50 | 241.15 | 243.40 | 243.46 | 0.04 | 19,028.39 | 1,193,553 | 1.55 | 699,274 | 1.89 | 17.02 | 43 |
| 4 | 22-Aug | 241.15 | 245.20 | 238.45 | 243.30 | 242.98 | 0.45 | 19,020.57 | 1,793,596 | 2.33 | 1,047,575 | 2.83 | 25.45 | 65 |
| 5 | 21-Aug | 246.95 | 247.70 | 241.85 | 242.20 | 243.44 | -1.72 | 18,934.58 | 1,425,213 | 1.85 | 962,229 | 2.60 | 23.42 | 59 |
| 6 | 20-Aug | 243.40 | 248.15 | 240.85 | 246.45 | 244.71 | 1.15 | 19,266.83 | 2,737,710 | 3.55 | 1,810,531 | 4.90 | 44.31 | 112 |
| 7 | 19-Aug | 241.10 | 249.15 | 238.20 | 243.65 | 243.21 | 1.58 | 19,047.93 | 2,760,769 | 3.58 | 1,187,191 | 3.21 | 28.87 | 73 |
| 8 | 18-Aug | 240.00 | 241.95 | 235.35 | 239.85 | 238.49 | 1.16 | 18,750.86 | 1,932,884 | 2.51 | 1,132,418 | 3.06 | 27.01 | 70 |
| 9 | 14-Aug | 240.00 | 241.35 | 234.90 | 237.10 | 237.10 | -1.27 | 18,535.87 | 1,213,950 | 1.58 | 652,600 | 1.77 | 15.47 | 40 |
| 10 | 13-Aug | 237.20 | 241.25 | 235.00 | 240.15 | 238.90 | 1.84 | 18,774.31 | 1,369,644 | 1.78 | 694,739 | 1.88 | 16.60 | 43 |
| 11 | 12-Aug | 242.25 | 242.95 | 234.25 | 235.80 | 237.71 | -2.84 | 18,434.24 | 1,605,988 | 2.09 | 924,277 | 2.50 | 21.97 | 57 |
| 12 | 11-Aug | 240.10 | 244.00 | 238.35 | 242.70 | 242.11 | 0.66 | 18,973.67 | 989,054 | 1.28 | 458,566 | 1.24 | 11.10 | 27 |
| 13 | 08-Aug | 242.55 | 245.00 | 236.50 | 241.10 | 240.38 | -0.72 | 18,848.58 | 2,539,216 | 3.30 | 1,110,620 | 3.00 | 26.70 | 66 |
| 14 | 07-Aug | 239.00 | 243.90 | 234.65 | 242.85 | 240.75 | 1.53 | 18,985.39 | 2,002,520 | 2.60 | 650,381 | 1.76 | 15.66 | 39 |
| 15 | 06-Aug | 254.00 | 254.00 | 237.70 | 239.20 | 241.87 | -5.45 | 18,700.04 | 3,838,274 | 4.98 | 1,793,266 | 4.85 | 43.37 | 107 |
| 16 | 05-Aug | 255.00 | 258.60 | 251.85 | 253.00 | 254.49 | 0.44 | 19,778.00 | 2,130,960 | 2.77 | 758,834 | 2.05 | 19.31 | 45 |
| 17 | 04-Aug | 248.20 | 255.90 | 239.00 | 251.90 | 247.38 | 0.98 | 19,692.90 | 3,944,705 | 5.12 | 1,752,231 | 4.74 | 43.35 | 104 |
| 18 | 01-Aug | 251.50 | 258.85 | 245.65 | 249.45 | 254.40 | -0.30 | 19,501.36 | 3,279,248 | 4.26 | 1,135,492 | 3.07 | 28.89 | 68 |
| 19 | 31-Jul | 259.95 | 262.35 | 248.05 | 250.20 | 252.91 | -5.74 | 19,560.00 | 4,980,076 | 6.47 | 1,885,079 | 5.10 | 47.68 | 112 |
| 20 | 30-Jul | 289.95 | 290.50 | 264.15 | 265.45 | 273.37 | -7.80 | 20,752.20 | 5,896,950 | 7.66 | 1,573,527 | 4.26 | 43.02 | 94 |
| 21 | 29-Jul | 286.05 | 297.10 | 284.45 | 287.90 | 289.20 | 0.63 | 22,507.29 | 1,944,094 | 2.52 | 675,230 | 1.83 | 19.53 | 40 |
| 22 | 28-Jul | 292.80 | 294.35 | 284.15 | 286.10 | 287.96 | -2.75 | 22,366.57 | 2,174,088 | 2.82 | 1,199,335 | 3.24 | 34.54 | 71 |
| 23 | 25-Jul | 304.50 | 306.30 | 292.60 | 294.20 | 298.31 | -3.06 | 22,999.80 | 1,441,082 | 1.87 | 777,708 | 2.10 | 23.20 | 46 |
| 24 | 24-Jul | 309.60 | 311.15 | 302.00 | 303.50 | 304.59 | -2.46 | 23,726.85 | 1,173,978 | 1.52 | 611,935 | 1.66 | 18.64 | 36 |
| 25 | 23-Jul | 313.50 | 313.50 | 307.15 | 311.15 | 310.23 | -0.24 | 24,324.91 | 1,130,803 | 1.47 | 497,067 | 1.34 | 15.42 | 30 |
| 26 | 22-Jul | 305.60 | 313.20 | 302.05 | 311.90 | 309.00 | 2.68 | 24,383.54 | 1,465,737 | 1.90 | 592,629 | 1.60 | 18.00 | 35 |
| 27 | 21-Jul | 310.00 | 310.35 | 301.00 | 303.75 | 303.46 | -2.25 | 23,746.40 | 1,088,361 | 1.41 | 483,060 | 1.31 | 14.66 | 29 |
| 28 | 18-Jul | 308.55 | 312.95 | 305.50 | 310.75 | 309.34 | 0.71 | 24,293.64 | 1,231,310 | 1.60 | 568,430 | 1.54 | 17.58 | 34 |
| 29 | 17-Jul | 308.05 | 310.20 | 305.40 | 308.55 | 308.30 | 0.50 | 24,121.65 | 770,253 | 1.00 | 369,702 | 1.00 | 11.40 | 22 |
| 30 | 16-Jul | 311.45 | 311.60 | 305.60 | 307.00 | 307.27 | -0.84 | 24,000.00 | 1,077,335 | 1.40 | 549,138 | 1.49 | 16.87 | 33 |
| 31 | 15-Jul | 309.00 | 313.90 | 304.75 | 309.60 | 309.20 | 0.54 | 24,203.74 | 1,538,234 | 2.00 | 560,342 | 1.52 | 17.33 | 33 |
| 32 | 14-Jul | 300.00 | 309.80 | 297.00 | 307.95 | 305.61 | 2.72 | 24,074.74 | 2,381,790 | 3.09 | 912,422 | 2.47 | 27.88 | 54 |
| 33 | 11-Jul | 297.95 | 301.10 | 294.80 | 299.80 | 298.44 | 0.76 | 23,437.60 | 1,689,109 | 2.19 | 795,486 | 2.15 | 23.74 | 47 |
| 34 | 10-Jul | 303.55 | 303.55 | 296.45 | 297.55 | 299.29 | -1.13 | 23,261.70 | 1,522,947 | 1.98 | 743,458 | 2.01 | 22.25 | 44 |
| 35 | 09-Jul | 309.00 | 309.40 | 300.00 | 300.95 | 302.50 | -2.21 | 23,527.50 | 1,816,252 | 2.36 | 954,196 | 2.58 | 28.86 | 57 |
| 36 | 08-Jul | 312.15 | 312.15 | 306.05 | 307.75 | 308.20 | -0.79 | 24,059.11 | 1,317,003 | 1.71 | 687,589 | 1.86 | 21.19 | 41 |
| 37 | 07-Jul | 311.50 | 315.20 | 308.85 | 310.20 | 312.03 | -0.58 | 24,250.64 | 1,501,973 | 1.95 | 640,094 | 1.73 | 19.97 | 38 |
| 38 | 04-Jul | 308.00 | 313.40 | 306.45 | 312.00 | 310.44 | -0.11 | 24,391.00 | 1,795,602 | 2.33 | 553,371 | 1.50 | 17.18 | 33 |
| 39 | 03-Jul | 313.70 | 320.55 | 310.60 | 312.35 | 313.75 | 0.11 | 24,418.72 | 4,308,472 | 5.59 | 1,615,119 | 4.37 | 50.67 | 96 |
| 40 | 02-Jul | 329.00 | 329.20 | 310.80 | 312.00 | 315.33 | -5.37 | 24,391.00 | 4,247,051 | 5.51 | 1,689,442 | 4.57 | 53.27 | 101 |
| 41 | 01-Jul | 326.60 | 331.25 | 323.15 | 329.70 | 328.70 | 1.34 | 25,775.10 | 3,016,063 | 3.92 | 1,042,136 | 2.82 | 34.26 | 62 |
| 42 | 30-Jun | 322.50 | 334.80 | 320.75 | 325.35 | 328.58 | 1.02 | 25,435.03 | 7,463,289 | 9.69 | 2,221,970 | 6.01 | 73.01 | 132 |
| 43 | 27-Jun | 298.55 | 329.70 | 296.70 | 322.05 | 315.47 | 8.47 | 25,177.05 | 7,389,597 | 9.59 | 3,173,753 | 8.58 | 100.12 | 189 |
| 44 | 26-Jun | 307.65 | 312.90 | 296.00 | 296.90 | 300.41 | -3.27 | 23,210.88 | 2,834,016 | 3.68 | 1,174,021 | 3.18 | 35.27 | 70 |
| 45 | 25-Jun | 300.90 | 308.80 | 299.20 | 306.95 | 305.41 | 2.52 | 23,996.57 | 3,094,983 | 4.02 | 1,352,103 | 3.66 | 41.29 | 80 |
| 46 | 24-Jun | 294.00 | 302.45 | 293.95 | 299.40 | 299.17 | 3.35 | 23,406.33 | 2,398,992 | 3.11 | 877,582 | 2.37 | 26.25 | 52 |
| 47 | 23-Jun | 291.95 | 292.05 | 285.65 | 289.70 | 288.81 | -1.19 | 22,648.01 | 2,329,066 | 3.02 | 973,086 | 2.63 | 28.10 | 58 |
| 48 | 20-Jun | 299.90 | 301.80 | 290.00 | 293.20 | 293.84 | -2.02 | 22,921.63 | 2,892,384 | 3.76 | 1,254,975 | 3.39 | 36.88 | 75 |
| 49 | 19-Jun | 296.50 | 302.80 | 294.10 | 299.25 | 299.62 | 0.94 | 23,394.60 | 3,573,321 | 4.64 | 854,483 | 2.31 | 25.60 | 51 |
| 50 | 18-Jun | 294.90 | 309.95 | 294.35 | 296.45 | 301.93 | 0.36 | 23,175.70 | 7,555,799 | 9.81 | 1,329,738 | 3.60 | 40.15 | 79 |
| 51 | 17-Jun | 296.30 | 297.20 | 289.55 | 295.40 | 294.04 | -0.54 | 23,093.62 | 1,899,658 | 2.47 | 828,367 | 2.24 | 24.36 | 49 |
| 52 | 16-Jun | 293.50 | 298.35 | 284.55 | 297.00 | 293.07 | 0.56 | 23,218.00 | 2,303,376 | 2.99 | 935,752 | 2.53 | 27.42 | 56 |
| 53 | 13-Jun | 296.20 | 299.55 | 290.80 | 295.35 | 295.55 | -1.30 | 23,089.71 | 2,917,908 | 3.79 | 1,309,031 | 3.54 | 38.69 | 78 |
| 54 | 12-Jun | 286.75 | 304.00 | 286.15 | 299.25 | 299.01 | 4.27 | 23,394.60 | 10,601,489 | 13.76 | 2,584,748 | 6.99 | 77.29 | 154 |
| 55 | 11-Jun | 293.70 | 303.50 | 282.75 | 287.00 | 294.15 | -1.95 | 22,436.00 | 3,692,225 | 4.79 | 1,549,477 | 4.19 | 45.58 | 92 |
| 56 | 10-Jun | 287.45 | 295.00 | 286.00 | 292.70 | 292.39 | 2.43 | 22,882.54 | 3,434,742 | 4.46 | 1,724,846 | 4.67 | 50.43 | 103 |
| 57 | 09-Jun | 285.00 | 290.90 | 283.35 | 285.75 | 286.80 | 1.08 | 22,339.20 | 1,947,664 | 2.53 | 852,984 | 2.31 | 24.46 | 51 |
| 58 | 06-Jun | 277.90 | 285.00 | 274.00 | 282.70 | 281.50 | 2.08 | 22,100.76 | 3,256,548 | 4.23 | 1,332,075 | 3.60 | 37.50 | 79 |
| 59 | 05-Jun | 268.80 | 277.50 | 268.20 | 276.95 | 274.27 | 3.67 | 21,651.24 | 2,691,822 | 3.49 | 1,385,745 | 3.75 | 38.01 | 82 |
| 60 | 04-Jun | 270.20 | 276.00 | 265.20 | 267.15 | 270.26 | -0.63 | 20,885.10 | 2,051,637 | 2.66 | 734,346 | 1.99 | 19.85 | 44 |
| 61 | 03-Jun | 270.00 | 274.95 | 266.30 | 268.85 | 271.37 | -0.35 | 21,018.01 | 3,944,192 | 5.12 | 1,610,825 | 4.36 | 43.71 | 96 |
| 62 | 02-Jun | 258.60 | 270.10 | 258.00 | 269.80 | 267.58 | 4.30 | 21,092.27 | 3,789,877 | 4.92 | 1,812,166 | 4.90 | 48.49 | 108 |
| 63 | 30-May | 265.00 | 265.75 | 256.46 | 258.67 | 260.21 | -2.27 | 20,222.16 | 3,363,939 | 4.37 | 1,817,121 | 4.92 | 47.28 | 108 |
| 64 | 29-May | 269.00 | 270.25 | 263.21 | 264.67 | 266.52 | -1.10 | 20,691.22 | 1,714,747 | 2.23 | 714,275 | 1.93 | 19.04 | 42 |
| 65 | 28-May | 262.57 | 270.70 | 262.50 | 267.62 | 268.10 | 2.52 | 20,921.85 | 3,633,910 | 4.72 | 1,733,859 | 4.69 | 46.48 | 103 |
| 66 | 27-May | 268.00 | 269.74 | 259.00 | 261.04 | 263.59 | -2.14 | 20,407.44 | 2,510,998 | 3.26 | 1,142,903 | 3.09 | 30.13 | 68 |
| 67 | 26-May | 271.77 | 273.52 | 264.55 | 266.76 | 268.82 | -1.84 | 20,854.61 | 2,171,657 | 2.82 | 834,071 | 2.26 | 22.42 | 50 |
Similar Stocks: MSTCLTD ABMINTLLTD AKG ANIKINDS EXCEL GOYALALUM KOTHARIPRO OSWALAGRO RELTD SAKUMA SHYAMTEL SIGIND SPCENET STCINDIA UMAEXPORTS VIKASLIFE VINCOFE MMTC REDINGTON BMETRICS PHOGLOBAL ROCKINGDCE