| 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: 130.59; Drift%: 3.48 |
| Basic Industry: Trading & Distributors | Total Equity: 178,624,463 | Low52 Date: 09-May-2025 | SHP: 64.77 / 2.08 / 1.91 / 31.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 143.0 / 101.6 | Month: 169.9 / 142.99 | Week: 148.0 / 141.03 | Day: 138.8 / 132.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 134.99 | 138.80 | 132.25 | 135.30 | 136.37 | 1.17 | 2,416.79 | 75,347 | 3.16 | 41,556 | 3.50 | 0.57 | 7 |
| 2 | 06-Apr | 133.00 | 134.99 | 128.52 | 133.74 | 131.58 | 1.08 | 2,388.92 | 61,144 | 2.56 | 31,258 | 2.64 | 0.41 | 6 |
| 3 | 02-Apr | 128.82 | 134.00 | 125.13 | 132.31 | 130.14 | 2.71 | 2,363.38 | 69,609 | 2.92 | 32,694 | 2.76 | 0.43 | 6 |
| 4 | 01-Apr | 120.60 | 130.59 | 120.60 | 128.82 | 126.97 | 7.57 | 2,301.04 | 86,736 | 3.64 | 35,363 | 2.98 | 0.45 | 6 |
| 5 | 30-Mar | 123.00 | 125.99 | 118.01 | 119.75 | 122.29 | -4.20 | 2,139.03 | 212,361 | 8.90 | 139,177 | 11.73 | 1.70 | 25 |
| 6 | 27-Mar | 136.88 | 136.88 | 122.20 | 125.00 | 125.70 | -8.78 | 2,232.00 | 1,543,667 | 64.70 | 1,378,711 | 116.24 | 17.33 | 247 |
| 7 | 25-Mar | 131.00 | 140.11 | 129.06 | 137.03 | 135.30 | 6.94 | 2,447.69 | 227,152 | 9.52 | 157,321 | 13.26 | 2.13 | 28 |
| 8 | 24-Mar | 125.40 | 131.15 | 123.01 | 128.14 | 126.36 | 3.72 | 2,288.89 | 76,306 | 3.20 | 40,277 | 3.40 | 0.51 | 7 |
| 9 | 23-Mar | 131.00 | 131.43 | 122.20 | 123.55 | 125.26 | -6.42 | 2,206.91 | 81,299 | 3.41 | 46,578 | 3.93 | 0.58 | 8 |
| 10 | 20-Mar | 133.00 | 135.00 | 130.98 | 132.03 | 132.69 | -0.23 | 2,358.38 | 43,660 | 1.83 | 26,593 | 2.24 | 0.35 | 5 |
| 11 | 19-Mar | 137.60 | 137.60 | 131.00 | 132.34 | 133.29 | -2.33 | 2,363.92 | 36,574 | 1.53 | 20,210 | 1.70 | 0.27 | 4 |
| 12 | 18-Mar | 132.50 | 137.70 | 132.50 | 135.50 | 135.36 | 2.38 | 2,420.36 | 110,430 | 4.63 | 88,944 | 7.50 | 1.20 | 16 |
| 13 | 17-Mar | 135.32 | 137.10 | 131.01 | 132.35 | 133.36 | -1.20 | 2,364.09 | 33,837 | 1.42 | 20,897 | 1.76 | 0.28 | 4 |
| 14 | 16-Mar | 135.00 | 138.00 | 129.81 | 133.96 | 132.92 | -0.71 | 2,392.85 | 117,189 | 4.91 | 60,247 | 5.08 | 0.80 | 11 |
| 15 | 13-Mar | 134.51 | 142.60 | 133.50 | 134.92 | 137.60 | -0.77 | 2,410.00 | 103,314 | 4.33 | 52,491 | 4.43 | 0.72 | 9 |
| 16 | 12-Mar | 139.20 | 139.20 | 135.11 | 135.97 | 136.12 | -1.93 | 2,428.76 | 55,121 | 2.31 | 30,137 | 2.54 | 0.41 | 5 |
| 17 | 11-Mar | 144.00 | 144.00 | 137.11 | 138.64 | 139.96 | -1.95 | 2,476.45 | 37,243 | 1.56 | 27,769 | 2.34 | 0.39 | 5 |
| 18 | 10-Mar | 136.00 | 142.83 | 136.00 | 141.40 | 140.62 | 4.25 | 2,525.75 | 61,796 | 2.59 | 41,155 | 3.47 | 0.58 | 7 |
| 19 | 09-Mar | 128.30 | 136.85 | 128.30 | 135.63 | 134.32 | -1.82 | 2,422.68 | 64,434 | 2.70 | 30,458 | 2.57 | 0.41 | 5 |
| 20 | 06-Mar | 137.52 | 139.05 | 136.20 | 138.15 | 138.09 | 0.61 | 2,467.70 | 23,929 | 1.00 | 11,860 | 1.00 | 0.16 | 2 |
| 21 | 05-Mar | 142.00 | 142.02 | 135.00 | 137.31 | 137.77 | 0.18 | 2,452.69 | 44,065 | 1.85 | 18,693 | 1.58 | 0.26 | 3 |
| 22 | 04-Mar | 139.93 | 140.04 | 136.00 | 137.07 | 137.56 | -3.78 | 2,448.41 | 128,430 | 5.38 | 88,907 | 7.50 | 1.22 | 16 |
| 23 | 02-Mar | 140.50 | 144.24 | 138.63 | 142.45 | 141.36 | -3.06 | 2,544.51 | 104,204 | 4.37 | 48,405 | 4.08 | 0.68 | 9 |
| 24 | 27-Feb | 147.10 | 148.00 | 144.74 | 146.95 | 146.14 | 0.21 | 2,624.89 | 23,856 | 1.00 | 12,538 | 1.06 | 0.18 | 2 |
| 25 | 26-Feb | 144.50 | 147.62 | 141.27 | 146.64 | 143.82 | 1.08 | 2,619.35 | 74,611 | 3.13 | 32,056 | 2.70 | 0.46 | 6 |
| 26 | 25-Feb | 144.00 | 146.50 | 143.10 | 145.07 | 145.14 | 1.50 | 2,591.31 | 35,915 | 1.51 | 17,266 | 1.46 | 0.25 | 3 |
| 27 | 24-Feb | 145.34 | 145.34 | 141.03 | 142.92 | 143.16 | -1.72 | 2,552.90 | 67,120 | 2.81 | 36,752 | 3.10 | 0.53 | 7 |
| 28 | 23-Feb | 147.30 | 147.51 | 143.33 | 145.42 | 145.24 | -1.15 | 2,597.56 | 46,255 | 1.94 | 25,479 | 2.15 | 0.37 | 5 |
| 29 | 20-Feb | 149.09 | 149.99 | 146.00 | 147.11 | 148.39 | -1.54 | 2,627.74 | 38,833 | 1.63 | 21,415 | 1.81 | 0.32 | 4 |
| 30 | 19-Feb | 150.15 | 151.50 | 148.61 | 149.41 | 149.48 | -0.49 | 2,668.83 | 111,553 | 4.68 | 86,172 | 7.27 | 1.29 | 15 |
| 31 | 18-Feb | 149.00 | 151.00 | 148.54 | 150.15 | 150.07 | 0.96 | 2,682.05 | 53,204 | 2.23 | 28,477 | 2.40 | 0.43 | 5 |
| 32 | 17-Feb | 148.02 | 151.06 | 147.00 | 148.72 | 149.08 | -0.89 | 2,656.50 | 71,824 | 3.01 | 36,522 | 3.08 | 0.54 | 7 |
| 33 | 16-Feb | 149.77 | 151.19 | 147.22 | 150.06 | 149.45 | -0.11 | 2,680.44 | 71,560 | 3.00 | 37,609 | 3.17 | 0.56 | 7 |
| 34 | 13-Feb | 152.20 | 156.80 | 149.10 | 150.22 | 153.28 | -1.37 | 2,683.30 | 192,398 | 8.06 | 123,686 | 10.43 | 1.90 | 22 |
| 35 | 12-Feb | 151.00 | 155.20 | 148.81 | 152.30 | 153.00 | 0.15 | 2,720.45 | 124,524 | 5.22 | 69,738 | 5.88 | 1.00 | 13 |
| 36 | 11-Feb | 152.00 | 158.76 | 151.50 | 152.07 | 153.44 | -0.49 | 2,716.34 | 109,486 | 4.59 | 60,115 | 5.07 | 0.92 | 11 |
| 37 | 10-Feb | 150.60 | 153.80 | 149.85 | 152.82 | 152.05 | 1.35 | 2,729.74 | 88,720 | 3.72 | 54,494 | 4.59 | 0.83 | 10 |
| 38 | 09-Feb | 150.00 | 152.16 | 149.37 | 150.78 | 150.69 | 1.15 | 2,693.30 | 91,657 | 3.84 | 58,596 | 4.94 | 0.88 | 11 |
| 39 | 06-Feb | 148.00 | 150.40 | 146.53 | 149.07 | 148.48 | 0.01 | 2,662.75 | 47,045 | 1.97 | 25,580 | 2.16 | 0.38 | 5 |
| 40 | 05-Feb | 150.00 | 150.89 | 147.02 | 149.05 | 148.81 | -0.21 | 2,662.40 | 40,723 | 1.71 | 20,353 | 1.72 | 0.30 | 4 |
| 41 | 04-Feb | 146.10 | 153.45 | 146.10 | 149.37 | 149.88 | -0.13 | 2,668.11 | 56,647 | 2.37 | 25,743 | 2.17 | 0.39 | 5 |
| 42 | 03-Feb | 153.50 | 155.00 | 148.84 | 149.56 | 151.64 | -1.17 | 2,671.51 | 87,935 | 3.69 | 43,174 | 3.64 | 0.65 | 8 |
| 43 | 02-Feb | 148.00 | 153.50 | 145.42 | 151.33 | 150.66 | 2.23 | 2,703.12 | 172,221 | 7.22 | 62,643 | 5.28 | 0.94 | 11 |
| 44 | 01-Feb | 148.50 | 149.50 | 145.53 | 148.03 | 147.85 | 0.95 | 2,644.18 | 35,328 | 1.48 | 16,970 | 1.43 | 0.25 | 3 |
| 45 | 30-Jan | 150.00 | 150.00 | 146.00 | 146.64 | 147.64 | -2.57 | 2,619.35 | 75,050 | 3.15 | 44,224 | 3.73 | 0.65 | 8 |
| 46 | 29-Jan | 154.00 | 155.00 | 148.30 | 150.51 | 151.46 | -2.79 | 2,688.48 | 113,541 | 4.76 | 45,031 | 3.80 | 0.68 | 8 |
| 47 | 28-Jan | 154.00 | 158.04 | 152.61 | 154.83 | 155.42 | 1.41 | 2,765.64 | 149,905 | 6.28 | 78,441 | 6.61 | 1.22 | 14 |
| 48 | 27-Jan | 141.81 | 155.00 | 140.00 | 152.68 | 149.85 | 6.87 | 2,727.24 | 197,126 | 8.26 | 105,711 | 8.91 | 1.58 | 19 |
| 49 | 23-Jan | 145.44 | 147.00 | 142.20 | 142.86 | 143.95 | -1.85 | 2,551.83 | 62,854 | 2.63 | 35,280 | 2.97 | 0.51 | 6 |
| 50 | 22-Jan | 144.00 | 149.90 | 144.00 | 145.55 | 146.36 | 1.75 | 2,599.88 | 77,130 | 3.23 | 33,616 | 2.83 | 0.49 | 6 |
| 51 | 21-Jan | 138.25 | 145.65 | 137.10 | 143.04 | 141.80 | 1.91 | 2,555.04 | 128,873 | 5.40 | 72,339 | 6.10 | 1.03 | 13 |
| 52 | 20-Jan | 145.00 | 146.00 | 139.10 | 140.36 | 142.45 | -3.12 | 2,507.17 | 190,738 | 8.00 | 118,554 | 10.00 | 1.69 | 22 |
| 53 | 19-Jan | 148.91 | 148.91 | 138.20 | 144.88 | 143.56 | -3.08 | 2,587.91 | 201,594 | 8.45 | 70,706 | 5.96 | 1.02 | 13 |
| 54 | 16-Jan | 151.48 | 155.00 | 145.40 | 149.49 | 150.15 | -5.28 | 2,670.26 | 503,909 | 21.12 | 162,922 | 13.74 | 2.45 | 30 |
| 55 | 14-Jan | 157.60 | 162.00 | 153.86 | 157.83 | 157.92 | -1.18 | 2,819.23 | 300,237 | 12.58 | 125,958 | 10.62 | 1.99 | 23 |
| 56 | 13-Jan | 149.56 | 160.80 | 145.00 | 159.72 | 154.77 | 7.65 | 2,852.99 | 895,439 | 37.53 | 264,984 | 22.34 | 4.10 | 48 |
| 57 | 12-Jan | 141.77 | 156.48 | 139.00 | 148.37 | 151.37 | 5.38 | 2,650.25 | 3,894,737 | 163.25 | 416,223 | 35.09 | 6.30 | 76 |
| 58 | 09-Jan | 143.00 | 154.50 | 137.60 | 140.79 | 144.30 | -1.08 | 2,514.85 | 934,808 | 39.18 | 235,803 | 19.88 | 3.40 | 43 |
| 59 | 08-Jan | 149.50 | 149.86 | 141.00 | 142.32 | 144.31 | -4.51 | 2,542.18 | 133,814 | 5.61 | 81,983 | 6.91 | 1.18 | 15 |
| 60 | 07-Jan | 148.50 | 150.55 | 146.56 | 149.04 | 148.33 | 1.18 | 2,662.22 | 72,210 | 3.03 | 39,779 | 3.35 | 0.59 | 7 |
| 61 | 06-Jan | 154.50 | 154.50 | 146.15 | 147.30 | 149.38 | -4.36 | 2,631.14 | 186,290 | 7.81 | 124,975 | 10.54 | 1.87 | 23 |
| 62 | 05-Jan | 156.80 | 156.80 | 152.82 | 154.02 | 153.97 | -1.59 | 2,751.17 | 134,400 | 5.63 | 87,591 | 7.38 | 1.35 | 16 |
| 63 | 02-Jan | 157.00 | 158.77 | 156.00 | 156.51 | 157.19 | -0.15 | 2,795.65 | 71,863 | 3.01 | 36,512 | 3.08 | 0.57 | 7 |
| 64 | 01-Jan | 159.50 | 159.97 | 156.00 | 156.74 | 157.81 | -1.33 | 2,799.76 | 203,214 | 8.52 | 132,237 | 11.15 | 2.09 | 24 |
| 65 | 31-Dec | 157.65 | 161.75 | 157.64 | 158.86 | 159.44 | 0.47 | 2,837.63 | 55,710 | 2.34 | 36,429 | 3.07 | 0.58 | 7 |
| 66 | 30-Dec | 162.97 | 162.97 | 157.00 | 158.11 | 159.46 | -2.21 | 2,824.23 | 81,097 | 3.40 | 36,535 | 3.08 | 0.58 | 7 |
| 67 | 29-Dec | 168.50 | 168.51 | 158.15 | 161.68 | 163.69 | -2.96 | 2,888.00 | 178,031 | 7.46 | 107,778 | 9.09 | 1.76 | 20 |
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