| Macro-sector: Services | Band: 5 | High52 Price: 191.77 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 22-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 93.41 | Barrier: -; Drift%: - |
| Basic Industry: Trading & Distributors | Total Equity: 178,554,463 | Low52 Date: 09-May-2025 | SHP: 64.77 / 2.59 / 1.91 / 30.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 143.0 / 101.6 | Month: 191.77 / 138.95 | Week: 171.0 / 140.0 | Day: 170.48 / 158.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 158.50 | 170.48 | 158.50 | 163.89 | 165.45 | 1.76 | 2,926.33 | 245,872 | 13.43 | 130,272 | 130,272.00 | 2.16 | 24 |
| 2 | 11-Nov | 160.70 | 162.99 | 156.00 | 161.06 | 158.91 | 1.07 | 2,875.80 | 111,097 | 6.07 | 66,288 | 66,288.00 | 1.05 | 12 |
| 3 | 10-Nov | 160.00 | 161.71 | 155.21 | 159.36 | 158.15 | -1.20 | 2,845.44 | 144,181 | 7.87 | 78,656 | 78,656.00 | 1.24 | 15 |
| 4 | 07-Nov | 161.79 | 166.48 | 155.70 | 161.30 | 161.40 | -0.30 | 2,880.08 | 208,017 | 11.36 | 85,936 | 85,936.00 | 1.39 | 16 |
| 5 | 06-Nov | 167.90 | 170.00 | 159.00 | 161.79 | 165.74 | 4.68 | 2,888.83 | 970,097 | 52.98 | 354,000 | 354,000.00 | 5.87 | 65 |
| 6 | 04-Nov | 161.80 | 161.80 | 152.10 | 154.55 | 157.47 | -3.81 | 2,759.56 | 175,091 | 9.56 | 128,014 | 128,014.00 | 2.02 | 24 |
| 7 | 03-Nov | 167.77 | 170.00 | 157.06 | 160.67 | 163.71 | -2.42 | 2,868.83 | 192,167 | 10.50 | 104,440 | 104,440.00 | 1.71 | 19 |
| 8 | 31-Oct | 160.00 | 171.00 | 156.15 | 164.66 | 162.32 | 4.07 | 2,940.08 | 277,647 | 15.16 | 189,338 | 189,338.00 | 3.07 | 35 |
| 9 | 30-Oct | 152.99 | 160.79 | 151.50 | 158.22 | 156.80 | 4.53 | 2,825.09 | 259,242 | 14.16 | 160,936 | 160,936.00 | 2.52 | 30 |
| 10 | 29-Oct | 148.00 | 153.00 | 146.42 | 151.37 | 150.51 | 2.09 | 2,702.78 | 118,109 | 6.45 | 70,875 | 70,875.00 | 1.07 | 13 |
| 11 | 28-Oct | 153.00 | 154.80 | 145.76 | 148.27 | 148.46 | -1.78 | 2,647.43 | 131,946 | 7.21 | 70,398 | 70,398.00 | 1.05 | 13 |
| 12 | 27-Oct | 142.03 | 152.45 | 140.00 | 150.95 | 147.51 | 6.28 | 2,695.28 | 255,692 | 13.96 | 148,296 | 148,296.00 | 2.19 | 27 |
| 13 | 24-Oct | 144.01 | 144.39 | 141.00 | 142.03 | 142.67 | -1.63 | 2,536.01 | 72,455 | 3.96 | 46,210 | 46,210.00 | 0.66 | 9 |
| 14 | 23-Oct | 150.74 | 151.30 | 142.50 | 144.38 | 145.62 | -2.75 | 2,577.97 | 96,893 | 5.29 | 65,712 | 65,712.00 | 0.96 | 12 |
| 15 | 21-Oct | 144.00 | 149.89 | 144.00 | 148.46 | 147.84 | 3.15 | 2,650.82 | 48,355 | 2.64 | 38,497 | 38,497.00 | 0.57 | 7 |
| 16 | 20-Oct | 142.35 | 147.12 | 140.56 | 143.93 | 143.10 | 1.26 | 2,569.93 | 77,352 | 4.22 | 36,936 | 36,936.00 | 0.53 | 7 |
| 17 | 17-Oct | 149.90 | 149.90 | 140.00 | 142.14 | 142.57 | -2.71 | 2,537.97 | 100,230 | 5.47 | 43,497 | 43,497.00 | 0.62 | 8 |
| 18 | 16-Oct | 148.90 | 148.90 | 143.69 | 146.10 | 146.34 | 0.59 | 2,608.68 | 97,049 | 5.30 | 56,281 | 56,281.00 | 0.82 | 10 |
| 19 | 15-Oct | 142.89 | 149.01 | 141.41 | 145.25 | 145.63 | 2.32 | 2,593.50 | 261,769 | 14.30 | 197,267 | 197,267.00 | 2.87 | 36 |
| 20 | 14-Oct | 145.00 | 146.80 | 140.00 | 141.95 | 142.26 | -2.55 | 2,534.58 | 107,595 | 5.88 | 56,418 | 56,418.00 | 0.80 | 10 |
| 21 | 13-Oct | 150.22 | 151.94 | 143.44 | 145.66 | 146.93 | -4.49 | 2,600.82 | 140,639 | 7.68 | 76,451 | 76,451.00 | 1.12 | 14 |
| 22 | 10-Oct | 155.28 | 159.18 | 152.00 | 152.51 | 154.82 | -1.20 | 2,723.13 | 135,964 | 7.43 | 61,126 | 61,126.00 | 0.95 | 11 |
| 23 | 09-Oct | 153.65 | 158.94 | 153.65 | 154.36 | 156.22 | -1.04 | 2,756.17 | 126,785 | 6.92 | 62,661 | 62,661.00 | 0.98 | 12 |
| 24 | 08-Oct | 160.00 | 163.19 | 155.03 | 155.99 | 158.36 | -2.31 | 2,785.27 | 161,898 | 8.84 | 82,405 | 82,405.00 | 1.30 | 15 |
| 25 | 07-Oct | 170.00 | 170.05 | 159.67 | 159.68 | 161.10 | -5.00 | 2,851.16 | 279,126 | 15.24 | 135,682 | 135,682.00 | 2.19 | 25 |
| 26 | 06-Oct | 167.70 | 174.06 | 166.02 | 168.08 | 169.65 | 1.39 | 3,001.14 | 174,562 | 9.53 | 86,291 | 86,291.00 | 1.46 | 16 |
| 27 | 03-Oct | 168.00 | 169.67 | 160.70 | 165.78 | 164.20 | -0.48 | 2,960.08 | 159,630 | 8.72 | 80,833 | 80,833.00 | 1.33 | 15 |
| 28 | 01-Oct | 158.97 | 166.58 | 158.83 | 166.58 | 165.27 | 5.00 | 2,974.36 | 194,343 | 10.61 | 107,769 | 107,769.00 | 1.78 | 20 |
| 29 | 30-Sep | 162.84 | 164.82 | 156.10 | 158.65 | 161.20 | -0.63 | 2,832.77 | 151,344 | 8.27 | 69,975 | 69,975.00 | 1.13 | 13 |
| 30 | 29-Sep | 167.90 | 167.90 | 158.57 | 159.65 | 161.63 | -2.63 | 2,850.62 | 148,634 | 8.12 | 78,309 | 78,309.00 | 1.27 | 14 |
| 31 | 26-Sep | 167.99 | 171.63 | 163.00 | 163.97 | 166.72 | -3.93 | 2,927.76 | 226,817 | 12.39 | 106,633 | 106,633.00 | 1.78 | 20 |
| 32 | 25-Sep | 174.00 | 177.48 | 168.10 | 170.67 | 174.99 | 0.97 | 3,047.39 | 477,155 | 26.06 | 202,523 | 202,523.00 | 3.54 | 37 |
| 33 | 24-Sep | 172.90 | 175.80 | 167.32 | 169.03 | 171.44 | -2.72 | 3,018.11 | 244,121 | 13.33 | 137,128 | 137,128.00 | 2.35 | 25 |
| 34 | 23-Sep | 181.80 | 182.80 | 172.63 | 173.75 | 176.59 | -4.39 | 3,102.38 | 321,440 | 17.56 | 177,035 | 177,035.00 | 3.13 | 33 |
| 35 | 22-Sep | 184.00 | 191.77 | 178.50 | 181.72 | 188.29 | -0.50 | 3,244.69 | 1,050,558 | 57.38 | 481,668 | 481,668.00 | 9.07 | 89 |
| 36 | 19-Sep | 178.95 | 188.43 | 175.51 | 182.64 | 185.11 | 1.77 | 3,261.12 | 649,943 | 35.50 | 316,628 | 316,628.00 | 5.86 | 58 |
| 37 | 18-Sep | 175.00 | 184.25 | 172.17 | 179.46 | 175.53 | -0.98 | 3,204.34 | 810,670 | 44.27 | 356,241 | 356,241.00 | 6.25 | 66 |
| 38 | 17-Sep | 183.72 | 183.72 | 172.65 | 181.24 | 181.83 | 3.58 | 3,236.12 | 529,953 | 28.94 | 296,822 | 296,822.00 | 5.40 | 55 |
| 39 | 16-Sep | 173.75 | 174.98 | 171.01 | 174.98 | 174.27 | 5.00 | 3,124.35 | 111,689 | 6.10 | 95,009 | 95,009.00 | 1.66 | 18 |
| 40 | 15-Sep | 162.00 | 166.65 | 160.00 | 166.65 | 164.50 | 5.00 | 2,975.61 | 374,705 | 20.46 | 265,541 | 265,541.00 | 4.37 | 49 |
| 41 | 12-Sep | 153.70 | 158.72 | 144.15 | 158.72 | 152.08 | 4.99 | 2,834.02 | 384,805 | 21.02 | 222,494 | 222,494.00 | 3.38 | 41 |
| 42 | 11-Sep | 150.70 | 157.48 | 149.99 | 151.17 | 154.96 | 0.79 | 2,699.21 | 221,520 | 12.10 | 113,644 | 113,644.00 | 1.76 | 21 |
| 43 | 10-Sep | 149.87 | 153.30 | 148.25 | 149.99 | 151.18 | 0.08 | 2,678.14 | 79,572 | 4.35 | 47,914 | 47,914.00 | 0.72 | 9 |
| 44 | 09-Sep | 152.00 | 153.80 | 146.00 | 149.87 | 149.79 | 0.23 | 2,676.00 | 118,136 | 6.45 | 81,669 | 81,669.00 | 1.22 | 15 |
| 45 | 08-Sep | 145.72 | 150.08 | 143.60 | 149.52 | 149.19 | 2.61 | 2,669.75 | 127,004 | 6.94 | 0 | 0.00 | 0.00 | 23 |
| 46 | 05-Sep | 146.00 | 147.29 | 142.00 | 145.72 | 144.88 | 0.97 | 2,601.90 | 97,606 | 5.33 | 0 | 0.00 | 0.00 | 18 |
| 47 | 04-Sep | 150.70 | 150.70 | 142.00 | 144.32 | 145.50 | 0.23 | 2,576.90 | 38,432 | 2.10 | 0 | 0.00 | 0.00 | 7 |
| 48 | 03-Sep | 142.50 | 146.00 | 139.00 | 143.99 | 142.18 | 0.01 | 2,571.01 | 75,433 | 4.12 | 0 | 0.00 | 0.00 | 14 |
| 49 | 02-Sep | 142.65 | 147.73 | 141.00 | 143.98 | 145.57 | 2.33 | 2,570.83 | 171,996 | 9.39 | 0 | 0.00 | 0.00 | 32 |
| 50 | 01-Sep | 141.20 | 143.70 | 138.95 | 140.70 | 140.82 | 0.11 | 2,512.26 | 42,954 | 2.35 | 0 | 0.00 | 0.00 | 8 |
| 51 | 29-Aug | 139.50 | 143.88 | 132.55 | 140.55 | 141.43 | 2.10 | 2,509.58 | 49,783 | 2.72 | 0 | 0.00 | 0.00 | 9 |
| 52 | 28-Aug | 141.00 | 141.45 | 137.00 | 137.66 | 139.00 | -0.28 | 2,457.98 | 19,073 | 1.04 | 0 | 0.00 | 0.00 | 4 |
| 53 | 26-Aug | 137.12 | 140.00 | 136.00 | 138.05 | 138.12 | -0.90 | 2,464.94 | 41,104 | 2.24 | 0 | 0.00 | 0.00 | 8 |
| 54 | 25-Aug | 146.00 | 146.00 | 136.55 | 139.30 | 140.16 | -2.93 | 2,487.26 | 65,813 | 3.59 | 0 | 0.00 | 0.00 | 12 |
| 55 | 22-Aug | 144.00 | 145.50 | 142.00 | 143.50 | 144.16 | -0.82 | 2,562.26 | 55,904 | 3.05 | 0 | 0.00 | 0.00 | 10 |
| 56 | 21-Aug | 143.70 | 145.50 | 140.50 | 144.69 | 144.22 | 0.89 | 2,583.50 | 64,738 | 3.54 | 0 | 0.00 | 0.00 | 12 |
| 57 | 20-Aug | 144.00 | 145.80 | 140.50 | 143.41 | 144.14 | -0.26 | 2,560.65 | 65,197 | 3.56 | 0 | 0.00 | 0.00 | 12 |
| 58 | 19-Aug | 143.70 | 145.00 | 140.21 | 143.79 | 143.32 | 1.14 | 2,567.43 | 49,764 | 2.72 | 0 | 0.00 | 0.00 | 9 |
| 59 | 18-Aug | 143.00 | 145.00 | 140.00 | 142.17 | 142.91 | 0.80 | 2,538.51 | 40,352 | 2.20 | 0 | 0.00 | 0.00 | 7 |
| 60 | 14-Aug | 143.10 | 144.61 | 139.51 | 141.04 | 140.91 | 0.11 | 2,518.33 | 18,309 | 1.00 | 0 | 0.00 | 0.00 | 3 |
| 61 | 13-Aug | 142.15 | 147.20 | 139.22 | 140.88 | 144.04 | -0.87 | 2,515.48 | 96,965 | 5.30 | 0 | 0.00 | 0.00 | 18 |
| 62 | 12-Aug | 140.01 | 145.00 | 136.00 | 142.12 | 141.88 | -0.32 | 2,537.62 | 94,878 | 5.18 | 0 | 0.00 | 0.00 | 18 |
| 63 | 11-Aug | 143.21 | 147.00 | 136.50 | 142.57 | 141.91 | -0.45 | 2,545.65 | 98,551 | 5.38 | 0 | 0.00 | 0.00 | 18 |
| 64 | 08-Aug | 145.70 | 150.97 | 137.10 | 143.21 | 145.42 | -0.75 | 2,557.08 | 274,679 | 15.00 | 0 | 0.00 | 0.00 | 50 |
| 65 | 07-Aug | 144.29 | 144.29 | 144.29 | 144.29 | 144.29 | 5.00 | 2,576.36 | 227,468 | 12.42 | 0 | 0.00 | 0.00 | 42 |
| 66 | 06-Aug | 136.30 | 142.35 | 132.05 | 137.42 | 136.82 | 0.26 | 2,453.70 | 26,423 | 1.44 | 0 | 0.00 | 0.00 | 5 |
| 67 | 05-Aug | 140.69 | 142.00 | 135.10 | 137.06 | 139.12 | -2.58 | 2,447.27 | 28,792 | 1.57 | 0 | 0.00 | 0.00 | 5 |
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