| 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: 271.67 | Low52 Price: 176.94 | Barrier: -; Drift%: - |
| Basic Industry: Trading & Distributors | Total Equity: 781,774,431 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 61.81 / 16.97 / 21.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 108 | ||||
| High/Low Price | Quarter: 263.89 / 194.23 | Month: 314.4 / 235.64 | Week: 266.4 / 253.0 | Day: 304.5 / 288.0 | Sis67: 93 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 288.30 | 304.50 | 288.00 | 294.80 | 298.31 | 2.25 | 23,046.71 | 13,012,610 | 29.22 | 2,305,306 | 13.69 | 68.77 | 139 |
| 2 | 11-Nov | 287.45 | 293.20 | 285.15 | 288.30 | 288.88 | 0.28 | 22,538.56 | 4,653,700 | 10.45 | 921,594 | 5.47 | 26.62 | 57 |
| 3 | 10-Nov | 289.00 | 300.90 | 285.00 | 287.50 | 293.28 | -1.54 | 22,476.01 | 10,399,997 | 23.35 | 1,952,377 | 11.60 | 57.26 | 121 |
| 4 | 07-Nov | 286.85 | 297.30 | 279.15 | 292.00 | 289.75 | 0.71 | 22,827.00 | 35,767,764 | 80.31 | 3,843,073 | 22.83 | 111.35 | 237 |
| 5 | 06-Nov | 265.15 | 293.30 | 265.00 | 289.95 | 283.24 | 15.86 | 22,667.55 | 88,099,906 | 197.82 | 8,298,580 | 49.29 | 235.05 | 513 |
| 6 | 04-Nov | 254.15 | 255.10 | 249.50 | 250.25 | 251.76 | -1.05 | 19,563.91 | 1,775,688 | 3.99 | 695,965 | 4.13 | 17.52 | 43 |
| 7 | 03-Nov | 255.65 | 262.00 | 251.00 | 252.90 | 255.99 | -0.33 | 19,771.08 | 3,071,839 | 6.90 | 1,137,566 | 6.76 | 29.12 | 70 |
| 8 | 31-Oct | 258.70 | 261.80 | 253.00 | 253.75 | 256.11 | -1.88 | 19,837.53 | 2,010,497 | 4.51 | 902,991 | 5.36 | 23.13 | 56 |
| 9 | 30-Oct | 265.00 | 265.00 | 258.00 | 258.60 | 259.84 | -1.69 | 20,216.69 | 1,377,315 | 3.09 | 673,814 | 4.00 | 17.51 | 42 |
| 10 | 29-Oct | 263.30 | 266.40 | 259.85 | 263.05 | 262.85 | 0.65 | 20,564.58 | 1,671,602 | 3.75 | 669,154 | 3.97 | 17.59 | 41 |
| 11 | 28-Oct | 263.50 | 266.40 | 259.30 | 261.35 | 262.11 | -0.23 | 20,431.67 | 1,423,165 | 3.20 | 570,873 | 3.39 | 14.96 | 35 |
| 12 | 27-Oct | 265.10 | 266.00 | 261.00 | 261.95 | 262.95 | -0.80 | 20,478.58 | 1,333,276 | 2.99 | 573,602 | 3.41 | 15.08 | 35 |
| 13 | 24-Oct | 265.80 | 269.85 | 262.90 | 264.05 | 265.68 | -0.51 | 20,642.75 | 1,815,574 | 4.08 | 811,878 | 4.82 | 21.57 | 50 |
| 14 | 23-Oct | 269.00 | 271.20 | 264.95 | 265.40 | 266.42 | -1.15 | 20,748.29 | 2,157,072 | 4.84 | 1,262,009 | 7.50 | 33.62 | 78 |
| 15 | 21-Oct | 270.40 | 272.00 | 267.15 | 268.50 | 269.53 | 0.49 | 20,990.64 | 445,352 | 1.00 | 168,350 | 1.00 | 4.54 | 10 |
| 16 | 20-Oct | 268.65 | 270.00 | 263.45 | 267.20 | 266.07 | -0.63 | 20,889.01 | 1,641,610 | 3.69 | 683,845 | 4.06 | 18.20 | 42 |
| 17 | 17-Oct | 272.45 | 274.35 | 267.10 | 268.90 | 269.85 | -1.03 | 21,021.91 | 1,698,221 | 3.81 | 691,296 | 4.11 | 18.65 | 43 |
| 18 | 16-Oct | 276.00 | 276.50 | 270.80 | 271.70 | 272.77 | -1.77 | 21,240.81 | 1,507,563 | 3.39 | 571,977 | 3.40 | 15.60 | 35 |
| 19 | 15-Oct | 274.50 | 278.95 | 272.95 | 276.60 | 276.21 | 1.32 | 21,623.88 | 2,352,910 | 5.28 | 428,283 | 2.54 | 11.83 | 26 |
| 20 | 14-Oct | 279.30 | 279.85 | 268.55 | 273.00 | 272.97 | -2.29 | 21,342.00 | 2,796,136 | 6.28 | 786,567 | 4.67 | 21.47 | 49 |
| 21 | 13-Oct | 286.00 | 286.95 | 278.00 | 279.40 | 280.55 | -3.69 | 21,842.78 | 4,772,640 | 10.72 | 786,672 | 4.67 | 22.07 | 49 |
| 22 | 10-Oct | 269.70 | 293.80 | 267.70 | 290.10 | 287.55 | 8.00 | 22,679.28 | 37,530,912 | 84.27 | 3,103,253 | 18.43 | 89.23 | 192 |
| 23 | 09-Oct | 274.35 | 275.30 | 266.70 | 268.60 | 268.77 | -2.02 | 20,998.46 | 1,785,776 | 4.01 | 736,904 | 4.38 | 19.81 | 46 |
| 24 | 08-Oct | 275.80 | 278.90 | 272.20 | 274.15 | 276.59 | -0.22 | 21,432.35 | 2,106,237 | 4.73 | 723,733 | 4.30 | 20.02 | 45 |
| 25 | 07-Oct | 279.05 | 279.90 | 273.50 | 274.75 | 276.52 | -0.78 | 21,479.25 | 1,419,368 | 3.19 | 407,826 | 2.42 | 11.28 | 25 |
| 26 | 06-Oct | 280.90 | 281.20 | 275.00 | 276.90 | 277.48 | -1.05 | 21,647.33 | 1,265,916 | 2.84 | 362,437 | 2.15 | 10.06 | 22 |
| 27 | 03-Oct | 279.00 | 282.45 | 277.20 | 279.85 | 279.66 | 0.30 | 21,877.96 | 2,690,560 | 6.04 | 530,142 | 3.15 | 14.83 | 33 |
| 28 | 01-Oct | 285.00 | 285.10 | 275.80 | 279.00 | 278.89 | -1.56 | 21,811.00 | 4,006,458 | 9.00 | 794,375 | 4.72 | 22.15 | 49 |
| 29 | 30-Sep | 296.78 | 296.78 | 281.60 | 283.43 | 285.91 | -2.68 | 22,157.83 | 15,712,755 | 35.28 | 1,792,887 | 10.65 | 51.26 | 111 |
| 30 | 29-Sep | 268.75 | 299.89 | 262.55 | 291.24 | 281.61 | 9.97 | 22,768.40 | 17,615,667 | 39.55 | 3,907,141 | 23.21 | 110.03 | 241 |
| 31 | 26-Sep | 270.10 | 270.50 | 260.00 | 264.83 | 263.93 | -1.49 | 20,703.73 | 2,542,719 | 5.71 | 936,958 | 5.57 | 24.73 | 58 |
| 32 | 25-Sep | 274.10 | 277.00 | 267.11 | 268.83 | 269.91 | -1.91 | 21,016.44 | 3,789,384 | 8.51 | 1,317,588 | 7.83 | 35.56 | 81 |
| 33 | 24-Sep | 285.00 | 285.00 | 272.96 | 274.06 | 277.06 | -3.85 | 21,425.31 | 3,960,191 | 8.89 | 1,639,445 | 9.74 | 45.42 | 101 |
| 34 | 23-Sep | 291.50 | 292.48 | 283.27 | 285.03 | 285.87 | -1.78 | 22,282.92 | 3,327,492 | 7.47 | 793,121 | 4.71 | 22.67 | 49 |
| 35 | 22-Sep | 299.50 | 302.22 | 288.00 | 290.20 | 295.29 | -3.18 | 22,687.09 | 10,029,149 | 22.52 | 1,944,437 | 11.55 | 57.42 | 120 |
| 36 | 19-Sep | 288.14 | 314.40 | 286.86 | 299.73 | 306.48 | 4.02 | 23,432.13 | 80,255,917 | 180.21 | 10,023,555 | 59.54 | 307.20 | 619 |
| 37 | 18-Sep | 290.00 | 291.30 | 284.12 | 288.14 | 287.82 | -1.38 | 22,526.05 | 8,590,924 | 19.29 | 1,807,260 | 10.74 | 52.02 | 112 |
| 38 | 17-Sep | 295.00 | 304.70 | 282.10 | 292.18 | 292.42 | 1.00 | 22,841.89 | 59,510,999 | 133.63 | 7,081,405 | 42.06 | 207.07 | 437 |
| 39 | 16-Sep | 242.20 | 289.70 | 242.20 | 289.30 | 276.95 | 19.83 | 22,616.73 | 109,209,967 | 245.22 | 9,871,886 | 58.64 | 273.40 | 610 |
| 40 | 15-Sep | 243.80 | 245.35 | 241.00 | 241.42 | 241.87 | -0.98 | 18,873.60 | 1,036,095 | 2.33 | 589,737 | 3.50 | 14.26 | 36 |
| 41 | 12-Sep | 242.20 | 246.70 | 242.20 | 243.80 | 244.62 | 0.70 | 19,059.66 | 897,760 | 2.02 | 415,535 | 2.47 | 10.16 | 26 |
| 42 | 11-Sep | 244.27 | 245.27 | 241.33 | 242.11 | 242.84 | -0.84 | 18,927.54 | 595,308 | 1.34 | 270,403 | 1.61 | 6.57 | 17 |
| 43 | 10-Sep | 244.50 | 249.20 | 242.40 | 244.17 | 245.85 | 0.36 | 19,088.59 | 1,705,711 | 3.83 | 633,663 | 3.76 | 15.58 | 39 |
| 44 | 09-Sep | 242.44 | 244.40 | 239.00 | 243.29 | 241.90 | 0.20 | 19,019.79 | 1,142,690 | 2.57 | 602,007 | 3.58 | 14.56 | 37 |
| 45 | 08-Sep | 237.99 | 245.90 | 237.02 | 242.81 | 242.57 | 2.53 | 18,982.26 | 2,200,813 | 4.94 | 759,957 | 4.51 | 18.43 | 47 |
| 46 | 05-Sep | 243.00 | 244.00 | 235.64 | 236.81 | 239.66 | -2.35 | 18,513.20 | 1,332,743 | 2.99 | 649,527 | 3.86 | 15.57 | 40 |
| 47 | 04-Sep | 240.90 | 246.73 | 238.10 | 242.50 | 242.19 | 2.20 | 18,958.03 | 2,471,295 | 5.55 | 1,027,598 | 6.10 | 24.89 | 63 |
| 48 | 03-Sep | 239.55 | 241.71 | 236.30 | 237.28 | 238.85 | -1.47 | 18,549.94 | 1,750,720 | 3.93 | 996,061 | 5.92 | 23.79 | 62 |
| 49 | 02-Sep | 245.20 | 246.80 | 240.21 | 240.81 | 243.01 | -1.26 | 18,825.91 | 1,359,371 | 3.05 | 770,545 | 4.58 | 18.73 | 48 |
| 50 | 01-Sep | 240.60 | 245.20 | 236.20 | 243.89 | 241.83 | 1.26 | 19,066.70 | 1,214,606 | 2.73 | 558,272 | 3.32 | 13.50 | 34 |
| 51 | 29-Aug | 234.50 | 241.95 | 233.05 | 240.85 | 239.92 | 2.42 | 18,829.04 | 1,916,842 | 4.30 | 874,238 | 5.19 | 20.97 | 54 |
| 52 | 28-Aug | 233.10 | 237.90 | 231.30 | 235.15 | 234.88 | 0.71 | 18,383.43 | 1,265,166 | 2.84 | 473,592 | 2.81 | 11.12 | 29 |
| 53 | 26-Aug | 242.50 | 244.00 | 229.80 | 233.50 | 235.95 | -4.07 | 18,254.43 | 2,555,996 | 5.74 | 1,711,561 | 10.17 | 40.38 | 106 |
| 54 | 25-Aug | 244.00 | 245.50 | 241.15 | 243.40 | 243.46 | 0.04 | 19,028.39 | 1,193,553 | 2.68 | 699,274 | 4.15 | 17.02 | 43 |
| 55 | 22-Aug | 241.15 | 245.20 | 238.45 | 243.30 | 242.98 | 0.45 | 19,020.57 | 1,793,596 | 4.03 | 1,047,575 | 6.22 | 25.45 | 65 |
| 56 | 21-Aug | 246.95 | 247.70 | 241.85 | 242.20 | 243.44 | -1.72 | 18,934.58 | 1,425,213 | 3.20 | 962,229 | 5.72 | 23.42 | 59 |
| 57 | 20-Aug | 243.40 | 248.15 | 240.85 | 246.45 | 244.71 | 1.15 | 19,266.83 | 2,737,710 | 6.15 | 1,810,531 | 10.75 | 44.31 | 112 |
| 58 | 19-Aug | 241.10 | 249.15 | 238.20 | 243.65 | 243.21 | 1.58 | 19,047.93 | 2,760,769 | 6.20 | 1,187,191 | 7.05 | 28.87 | 73 |
| 59 | 18-Aug | 240.00 | 241.95 | 235.35 | 239.85 | 238.49 | 1.16 | 18,750.86 | 1,932,884 | 4.34 | 1,132,418 | 6.73 | 27.01 | 70 |
| 60 | 14-Aug | 240.00 | 241.35 | 234.90 | 237.10 | 237.10 | -1.27 | 18,535.87 | 1,213,950 | 2.73 | 652,600 | 3.88 | 15.47 | 40 |
| 61 | 13-Aug | 237.20 | 241.25 | 235.00 | 240.15 | 238.90 | 1.84 | 18,774.31 | 1,369,644 | 3.08 | 694,739 | 4.13 | 16.60 | 43 |
| 62 | 12-Aug | 242.25 | 242.95 | 234.25 | 235.80 | 237.71 | -2.84 | 18,434.24 | 1,605,988 | 3.61 | 924,277 | 5.49 | 21.97 | 57 |
| 63 | 11-Aug | 240.10 | 244.00 | 238.35 | 242.70 | 242.11 | 0.66 | 18,973.67 | 989,054 | 2.22 | 458,566 | 2.72 | 11.10 | 27 |
| 64 | 08-Aug | 242.55 | 245.00 | 236.50 | 241.10 | 240.38 | -0.72 | 18,848.58 | 2,539,216 | 5.70 | 1,110,620 | 6.60 | 26.70 | 66 |
| 65 | 07-Aug | 239.00 | 243.90 | 234.65 | 242.85 | 240.75 | 1.53 | 18,985.39 | 2,002,520 | 4.50 | 650,381 | 3.86 | 15.66 | 39 |
| 66 | 06-Aug | 254.00 | 254.00 | 237.70 | 239.20 | 241.87 | -5.45 | 18,700.04 | 3,838,274 | 8.62 | 1,793,266 | 10.65 | 43.37 | 107 |
| 67 | 05-Aug | 255.00 | 258.60 | 251.85 | 253.00 | 254.49 | 0.44 | 19,778.00 | 2,130,960 | 4.78 | 758,834 | 4.51 | 19.31 | 45 |
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