| Macro-sector: Services | Band: 5 | High52 Price: 166.39 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 26-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 67.31 | Barrier: -; Drift%: - |
| Basic Industry: Trading & Distributors | Total Equity: 178,554,463 | Low52 Date: 30-Aug-2024 | SHP: 64.77 / 2.97 / 1.91 / 30.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 143.0 / 101.6 | Month: 154.09 / 125.15 | Week: 147.2 / 136.0 | Day: 141.45 / 137.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 04-Aug | 142.30 | 142.30 | 139.26 | 140.69 | 140.91 | -2.26 | 2,512.08 | 60,697 | 3.31 | 0 | 0.00 | 0.00 | 11 |
| 18 | 01-Aug | 139.73 | 145.89 | 135.00 | 143.94 | 144.79 | 3.59 | 2,570.11 | 389,305 | 21.26 | 0 | 0.00 | 0.00 | 71 |
| 19 | 31-Jul | 131.15 | 141.00 | 131.15 | 138.95 | 136.00 | 1.83 | 2,481.01 | 24,330 | 1.33 | 0 | 0.00 | 0.00 | 4 |
| 20 | 30-Jul | 133.80 | 138.49 | 130.15 | 136.45 | 136.09 | 1.06 | 2,436.38 | 24,445 | 1.34 | 0 | 0.00 | 0.00 | 4 |
| 21 | 29-Jul | 125.15 | 136.00 | 125.15 | 135.02 | 131.36 | 2.69 | 2,410.84 | 52,212 | 2.85 | 0 | 0.00 | 0.00 | 10 |
| 22 | 28-Jul | 137.00 | 138.00 | 131.48 | 131.48 | 133.76 | -5.01 | 2,347.63 | 87,379 | 4.77 | 0 | 0.00 | 0.00 | 16 |
| 23 | 25-Jul | 138.90 | 143.00 | 138.00 | 138.41 | 139.85 | -4.60 | 2,471.37 | 41,492 | 2.27 | 0 | 0.00 | 0.00 | 8 |
| 24 | 24-Jul | 146.00 | 146.90 | 141.00 | 145.09 | 142.87 | -2.25 | 2,590.65 | 78,794 | 4.30 | 0 | 0.00 | 0.00 | 14 |
| 25 | 23-Jul | 154.09 | 154.09 | 147.05 | 148.43 | 151.44 | 1.14 | 2,650.28 | 208,164 | 11.37 | 0 | 0.00 | 0.00 | 38 |
| 26 | 22-Jul | 140.45 | 146.76 | 140.10 | 146.76 | 145.38 | 4.99 | 2,620.47 | 170,644 | 9.32 | 0 | 0.00 | 0.00 | 31 |
| 27 | 21-Jul | 131.55 | 140.29 | 131.55 | 139.78 | 138.22 | 2.79 | 2,495.83 | 59,675 | 3.26 | 0 | 0.00 | 0.00 | 11 |
| 28 | 18-Jul | 136.15 | 138.12 | 133.15 | 135.98 | 135.78 | -1.66 | 2,427.98 | 30,494 | 1.67 | 0 | 0.00 | 0.00 | 6 |
| 29 | 17-Jul | 137.00 | 140.97 | 136.50 | 138.28 | 139.06 | 2.99 | 2,469.05 | 212,779 | 11.62 | 0 | 0.00 | 0.00 | 39 |
| 30 | 16-Jul | 129.44 | 134.26 | 125.55 | 134.26 | 129.60 | 5.00 | 2,397.27 | 152,868 | 8.35 | 0 | 0.00 | 0.00 | 28 |
| 31 | 15-Jul | 128.00 | 131.00 | 127.00 | 127.87 | 127.82 | -0.61 | 2,283.18 | 83,395 | 4.55 | 0 | 0.00 | 0.00 | 15 |
| 32 | 14-Jul | 128.00 | 130.00 | 127.00 | 128.65 | 127.41 | 0.97 | 2,297.10 | 151,462 | 8.27 | 0 | 0.00 | 0.00 | 28 |
| 33 | 11-Jul | 129.00 | 132.87 | 126.46 | 127.42 | 129.62 | -2.74 | 2,275.14 | 132,926 | 7.26 | 0 | 0.00 | 0.00 | 24 |
| 34 | 10-Jul | 129.15 | 134.50 | 129.15 | 131.01 | 131.52 | -0.58 | 2,339.24 | 56,285 | 3.07 | 0 | 0.00 | 0.00 | 10 |
| 35 | 09-Jul | 128.35 | 134.00 | 127.10 | 131.77 | 130.56 | 0.68 | 2,352.81 | 59,259 | 3.24 | 0 | 0.00 | 0.00 | 11 |
| 36 | 08-Jul | 130.00 | 131.95 | 126.45 | 130.88 | 129.21 | 0.11 | 2,336.92 | 69,589 | 3.80 | 0 | 0.00 | 0.00 | 13 |
| 37 | 07-Jul | 132.50 | 133.95 | 130.00 | 130.73 | 131.19 | -1.34 | 2,334.24 | 31,421 | 1.72 | 0 | 0.00 | 0.00 | 6 |
| 38 | 04-Jul | 133.38 | 134.45 | 130.00 | 132.50 | 132.52 | 0.01 | 2,365.85 | 22,506 | 1.23 | 0 | 0.00 | 0.00 | 4 |
| 39 | 03-Jul | 133.99 | 133.99 | 130.00 | 132.49 | 132.23 | 0.88 | 2,365.67 | 79,728 | 4.35 | 0 | 0.00 | 0.00 | 15 |
| 40 | 02-Jul | 131.00 | 133.00 | 130.50 | 131.34 | 131.12 | -0.64 | 2,345.13 | 43,070 | 2.35 | 0 | 0.00 | 0.00 | 8 |
| 41 | 01-Jul | 133.74 | 134.90 | 131.35 | 132.19 | 133.15 | -1.24 | 2,360.31 | 38,428 | 2.10 | 0 | 0.00 | 0.00 | 7 |
| 42 | 30-Jun | 136.00 | 136.00 | 127.55 | 133.85 | 132.31 | 0.26 | 2,389.95 | 53,418 | 2.92 | 0 | 0.00 | 0.00 | 10 |
| 43 | 27-Jun | 134.90 | 137.45 | 132.01 | 133.50 | 135.11 | 0.25 | 2,383.70 | 39,588 | 2.16 | 0 | 0.00 | 0.00 | 7 |
| 44 | 26-Jun | 137.80 | 137.80 | 130.55 | 133.17 | 133.94 | -1.79 | 2,377.81 | 40,298 | 2.20 | 0 | 0.00 | 0.00 | 7 |
| 45 | 25-Jun | 133.16 | 138.70 | 133.16 | 135.60 | 135.96 | 0.44 | 2,421.20 | 42,695 | 2.33 | 0 | 0.00 | 0.00 | 8 |
| 46 | 24-Jun | 134.49 | 137.74 | 132.31 | 135.01 | 135.49 | 2.51 | 2,410.66 | 54,872 | 3.00 | 0 | 0.00 | 0.00 | 10 |
| 47 | 23-Jun | 132.70 | 136.90 | 130.00 | 131.71 | 132.70 | -1.36 | 2,351.74 | 40,799 | 2.23 | 0 | 0.00 | 0.00 | 7 |
| 48 | 20-Jun | 133.33 | 137.00 | 131.00 | 133.53 | 133.40 | -0.13 | 2,384.24 | 79,369 | 4.33 | 0 | 0.00 | 0.00 | 15 |
| 49 | 19-Jun | 136.89 | 138.70 | 130.82 | 133.70 | 131.98 | -2.91 | 2,387.27 | 179,224 | 9.79 | 0 | 0.00 | 0.00 | 33 |
| 50 | 18-Jun | 139.00 | 142.98 | 133.25 | 137.71 | 137.18 | -1.83 | 2,458.87 | 118,595 | 6.48 | 0 | 0.00 | 0.00 | 22 |
| 51 | 17-Jun | 147.66 | 147.66 | 140.27 | 140.27 | 142.27 | -5.00 | 2,504.58 | 86,347 | 4.72 | 0 | 0.00 | 0.00 | 16 |
| 52 | 16-Jun | 150.80 | 154.00 | 141.90 | 147.66 | 148.58 | -2.06 | 2,636.54 | 600,739 | 32.81 | 142,322 | 142,322.00 | 2.11 | 26 |
| 53 | 13-Jun | 147.00 | 153.79 | 145.00 | 150.77 | 149.87 | -0.95 | 2,692.07 | 294,424 | 16.08 | 123,755 | 123,755.00 | 1.85 | 23 |
| 54 | 12-Jun | 153.50 | 161.80 | 148.41 | 152.21 | 154.64 | 1.41 | 2,717.78 | 1,047,432 | 57.21 | 381,648 | 381,648.00 | 5.90 | 70 |
| 55 | 11-Jun | 147.79 | 155.44 | 145.41 | 150.10 | 150.51 | 2.51 | 2,680.10 | 445,726 | 24.34 | 209,443 | 209,443.00 | 3.15 | 38 |
| 56 | 10-Jun | 148.50 | 151.38 | 145.11 | 146.43 | 146.57 | -2.01 | 2,614.57 | 228,754 | 12.49 | 139,360 | 139,360.00 | 2.04 | 25 |
| 57 | 09-Jun | 143.35 | 155.59 | 143.35 | 149.43 | 151.43 | -1.97 | 2,668.14 | 220,056 | 12.02 | 105,174 | 105,174.00 | 1.59 | 19 |
| 58 | 06-Jun | 151.90 | 154.80 | 150.44 | 152.44 | 152.56 | 1.54 | 2,721.88 | 178,040 | 9.72 | 90,402 | 90,402.00 | 1.38 | 17 |
| 59 | 05-Jun | 154.80 | 157.50 | 149.43 | 150.13 | 153.73 | -1.54 | 2,680.64 | 326,916 | 17.85 | 161,199 | 161,199.00 | 2.48 | 29 |
| 60 | 04-Jun | 161.30 | 161.95 | 151.50 | 152.48 | 154.58 | -4.62 | 2,722.60 | 264,222 | 14.43 | 133,884 | 133,884.00 | 2.07 | 24 |
| 61 | 03-Jun | 156.45 | 162.00 | 153.65 | 159.86 | 159.17 | 3.48 | 2,854.37 | 637,410 | 34.81 | 389,326 | 389,326.00 | 6.20 | 71 |
| 62 | 02-Jun | 165.00 | 165.00 | 152.91 | 154.48 | 156.85 | -4.83 | 2,758.31 | 661,363 | 36.12 | 337,607 | 337,607.00 | 5.30 | 62 |
| 63 | 30-May | 144.00 | 165.00 | 140.91 | 162.32 | 156.27 | 16.93 | 2,898.30 | 3,291,406 | 179.76 | 823,245 | 823,245.00 | 12.86 | 150 |
| 64 | 29-May | 147.99 | 151.80 | 135.37 | 138.82 | 141.37 | -2.95 | 2,478.69 | 2,088,410 | 114.06 | 699,050 | 699,050.00 | 9.88 | 128 |
| 65 | 28-May | 124.80 | 143.04 | 124.80 | 143.04 | 138.88 | 20.00 | 2,554.04 | 1,350,197 | 73.74 | 660,185 | 660,185.00 | 9.17 | 121 |
| 66 | 27-May | 116.20 | 120.00 | 113.07 | 119.20 | 115.96 | 3.39 | 2,128.37 | 441,098 | 24.09 | 110,391 | 110,391.00 | 1.28 | 20 |
| 67 | 26-May | 110.45 | 120.18 | 107.31 | 115.29 | 113.72 | 5.43 | 2,058.55 | 247,317 | 13.51 | 99,619 | 99,619.00 | 1.13 | 18 |
Similar Stocks: MSTCLTD ABMINTLLTD AKG ANIKINDS EXCEL GOYALALUM KOTHARIPRO OSWALAGRO RELTD SAKUMA SHYAMTEL SIGIND SPCENET STCINDIA UMAEXPORTS VIKASLIFE VINCOFE MMTC REDINGTON BMETRICS PHOGLOBAL ROCKINGDCE