| Macro-sector: Services | Band: 20 | High52 Price: 565.22 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 250 | High52 Date: 09-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 139.61 | Barrier: -; Drift%: - |
| Basic Industry: Trading & Distributors | Total Equity: 5,659,000 | Low52 Date: 13-Jun-2025 | SHP: 64.11 / 0.0 / 0.0 / 35.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 650.0 / 215.55 | Month: 236.5 / 179.1 | Week: 263.5 / 190.0 | Day: 220.0 / 180.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 201.00 | 220.00 | 180.00 | 212.85 | 207.66 | 6.96 | 120.45 | 49,750 | 198.21 | 40,750 | 162.35 | 0.85 | 201 |
| 2 | 11-Nov | 221.00 | 221.00 | 198.00 | 199.00 | 205.60 | -9.05 | 112.00 | 23,750 | 94.62 | 18,750 | 74.70 | 0.39 | 95 |
| 3 | 10-Nov | 224.95 | 230.00 | 202.00 | 218.80 | 217.28 | -2.32 | 123.82 | 17,250 | 68.73 | 10,250 | 40.84 | 0.22 | 52 |
| 4 | 07-Nov | 222.55 | 226.50 | 213.00 | 224.00 | 224.37 | -3.88 | 126.00 | 29,250 | 116.53 | 25,750 | 102.59 | 0.58 | 130 |
| 5 | 06-Nov | 225.50 | 245.00 | 217.00 | 233.05 | 228.03 | -1.31 | 131.88 | 12,500 | 49.80 | 8,250 | 32.87 | 0.19 | 42 |
| 6 | 04-Nov | 202.00 | 240.00 | 202.00 | 236.15 | 227.54 | 16.91 | 133.64 | 46,750 | 186.25 | 30,250 | 120.52 | 0.69 | 153 |
| 7 | 03-Nov | 200.55 | 205.50 | 198.05 | 202.00 | 201.43 | 0.77 | 114.00 | 4,750 | 18.92 | 4,000 | 15.94 | 0.08 | 20 |
| 8 | 31-Oct | 208.00 | 212.00 | 200.40 | 200.45 | 207.07 | -1.23 | 113.43 | 3,250 | 12.95 | 2,750 | 10.96 | 0.06 | 14 |
| 9 | 30-Oct | 212.95 | 212.95 | 198.00 | 202.95 | 201.66 | -0.42 | 114.85 | 15,250 | 60.76 | 13,250 | 52.79 | 0.27 | 67 |
| 10 | 29-Oct | 190.00 | 215.95 | 190.00 | 203.80 | 202.36 | -21.08 | 115.33 | 23,500 | 93.63 | 9,750 | 38.84 | 0.20 | 49 |
| 11 | 28-Oct | 240.00 | 263.50 | 240.00 | 258.25 | 255.23 | 3.71 | 146.14 | 15,750 | 62.75 | 13,250 | 52.79 | 0.34 | 67 |
| 12 | 27-Oct | 236.20 | 262.00 | 228.00 | 249.00 | 248.79 | 3.34 | 140.00 | 18,000 | 71.71 | 13,500 | 53.78 | 0.34 | 68 |
| 13 | 24-Oct | 245.20 | 253.00 | 238.00 | 240.95 | 243.16 | -5.99 | 136.35 | 10,250 | 40.84 | 8,250 | 32.87 | 0.20 | 42 |
| 14 | 23-Oct | 245.65 | 264.20 | 240.00 | 256.30 | 249.66 | 0.31 | 145.04 | 10,000 | 39.84 | 6,250 | 24.90 | 0.16 | 32 |
| 15 | 21-Oct | 267.00 | 267.00 | 248.00 | 255.50 | 255.79 | 2.20 | 144.59 | 4,750 | 18.92 | 4,250 | 16.93 | 0.11 | 22 |
| 16 | 20-Oct | 244.00 | 250.00 | 244.00 | 250.00 | 248.26 | 6.38 | 141.00 | 1,500 | 5.98 | 1,500 | 5.98 | 0.04 | 8 |
| 17 | 17-Oct | 240.00 | 249.00 | 230.00 | 235.00 | 236.14 | -5.98 | 132.00 | 5,000 | 19.92 | 3,750 | 14.94 | 0.09 | 19 |
| 18 | 16-Oct | 248.90 | 267.95 | 246.05 | 249.95 | 258.66 | 0.77 | 141.45 | 30,250 | 120.52 | 22,750 | 90.64 | 0.59 | 115 |
| 19 | 15-Oct | 214.00 | 251.40 | 214.00 | 248.05 | 246.33 | 18.40 | 140.37 | 127,750 | 508.96 | 74,000 | 294.82 | 1.82 | 375 |
| 20 | 14-Oct | 173.00 | 233.95 | 173.00 | 209.50 | 205.57 | 4.83 | 118.56 | 12,750 | 50.80 | 10,750 | 42.83 | 0.22 | 54 |
| 21 | 13-Oct | 199.80 | 200.00 | 199.00 | 199.85 | 199.66 | -0.99 | 113.10 | 2,250 | 8.96 | 2,250 | 8.96 | 0.04 | 11 |
| 22 | 10-Oct | 205.00 | 205.00 | 200.00 | 201.85 | 201.01 | 1.36 | 114.23 | 2,250 | 8.96 | 2,250 | 8.96 | 0.05 | 11 |
| 23 | 09-Oct | 199.50 | 200.00 | 193.20 | 199.15 | 198.20 | 1.01 | 112.70 | 3,500 | 13.94 | 3,250 | 12.95 | 0.06 | 16 |
| 24 | 08-Oct | 203.00 | 203.00 | 190.05 | 197.15 | 198.74 | -0.93 | 111.57 | 5,500 | 21.91 | 4,250 | 16.93 | 0.08 | 22 |
| 25 | 07-Oct | 192.50 | 199.00 | 191.95 | 199.00 | 195.65 | -1.00 | 112.00 | 1,500 | 5.98 | 1,000 | 3.98 | 0.02 | 5 |
| 26 | 06-Oct | 191.35 | 201.00 | 191.20 | 201.00 | 197.30 | 1.11 | 113.00 | 2,250 | 8.96 | 1,500 | 5.98 | 0.03 | 8 |
| 27 | 03-Oct | 195.00 | 205.95 | 195.00 | 198.80 | 197.02 | 6.11 | 112.50 | 4,250 | 16.93 | 4,250 | 16.93 | 0.08 | 22 |
| 28 | 01-Oct | 204.00 | 204.00 | 184.20 | 187.35 | 194.94 | -7.25 | 106.02 | 2,250 | 8.96 | 1,250 | 4.98 | 0.02 | 6 |
| 29 | 30-Sep | 195.75 | 202.00 | 195.75 | 202.00 | 200.70 | -1.46 | 114.00 | 2,750 | 10.96 | 2,750 | 10.96 | 0.06 | 14 |
| 30 | 26-Sep | 195.00 | 210.00 | 195.00 | 205.00 | 200.51 | 5.70 | 116.00 | 3,750 | 14.94 | 3,750 | 14.94 | 0.08 | 19 |
| 31 | 25-Sep | 195.00 | 195.00 | 192.90 | 193.95 | 193.95 | -3.99 | 109.76 | 500 | 1.99 | 500 | 1.99 | 0.01 | 3 |
| 32 | 24-Sep | 207.00 | 207.00 | 195.00 | 202.00 | 202.13 | -3.97 | 114.00 | 3,000 | 11.95 | 2,750 | 10.96 | 0.06 | 14 |
| 33 | 22-Sep | 208.00 | 211.00 | 208.00 | 210.35 | 209.57 | 0.94 | 119.04 | 1,750 | 6.97 | 1,750 | 6.97 | 0.04 | 9 |
| 34 | 19-Sep | 202.85 | 214.00 | 202.80 | 208.40 | 208.41 | 1.71 | 117.93 | 1,500 | 5.98 | 1,500 | 5.98 | 0.03 | 8 |
| 35 | 18-Sep | 206.90 | 216.20 | 203.00 | 204.90 | 208.63 | 3.48 | 115.95 | 3,500 | 13.94 | 2,500 | 9.96 | 0.05 | 13 |
| 36 | 17-Sep | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -4.23 | 112.00 | 250 | 1.00 | 250 | 1.00 | 0.00 | 1 |
| 37 | 16-Sep | 205.00 | 211.00 | 200.00 | 206.75 | 208.33 | -2.59 | 117.00 | 4,750 | 18.92 | 4,000 | 15.94 | 0.08 | 20 |
| 38 | 15-Sep | 207.70 | 214.00 | 179.10 | 212.25 | 198.08 | 6.79 | 120.11 | 12,500 | 49.80 | 10,250 | 40.84 | 0.20 | 52 |
| 39 | 12-Sep | 188.00 | 200.00 | 188.00 | 198.75 | 196.54 | 5.44 | 112.47 | 3,250 | 12.95 | 3,250 | 12.95 | 0.06 | 16 |
| 40 | 11-Sep | 206.75 | 206.75 | 188.00 | 188.50 | 193.22 | -8.54 | 106.67 | 3,250 | 12.95 | 2,750 | 10.96 | 0.05 | 14 |
| 41 | 09-Sep | 204.00 | 217.75 | 199.00 | 206.10 | 202.99 | -1.10 | 116.63 | 12,750 | 50.80 | 10,500 | 41.83 | 0.21 | 53 |
| 42 | 08-Sep | 215.00 | 215.00 | 208.40 | 208.40 | 211.19 | -3.38 | 117.93 | 2,750 | 10.96 | 2,500 | 9.96 | 0.05 | 13 |
| 43 | 05-Sep | 216.10 | 219.85 | 213.10 | 215.70 | 215.20 | -3.27 | 122.06 | 3,500 | 13.94 | 2,500 | 9.96 | 0.05 | 13 |
| 44 | 04-Sep | 215.00 | 229.00 | 210.10 | 223.00 | 220.66 | 1.36 | 126.00 | 7,250 | 28.88 | 6,750 | 26.89 | 0.15 | 34 |
| 45 | 03-Sep | 224.95 | 224.95 | 219.00 | 220.00 | 221.07 | -3.70 | 124.00 | 5,250 | 20.92 | 5,250 | 20.92 | 0.12 | 27 |
| 46 | 02-Sep | 215.00 | 236.50 | 213.80 | 228.45 | 226.70 | 2.03 | 129.28 | 13,500 | 53.78 | 11,000 | 43.82 | 0.25 | 56 |
| 47 | 01-Sep | 211.95 | 224.15 | 211.95 | 223.90 | 221.12 | 9.86 | 126.71 | 3,500 | 13.94 | 2,750 | 10.96 | 0.06 | 14 |
| 48 | 29-Aug | 205.00 | 213.00 | 202.90 | 203.80 | 205.28 | -3.25 | 115.33 | 1,500 | 5.98 | 1,250 | 4.98 | 0.03 | 6 |
| 49 | 28-Aug | 228.00 | 228.00 | 210.65 | 210.65 | 219.75 | -7.24 | 119.21 | 750 | 2.99 | 750 | 2.99 | 0.02 | 4 |
| 50 | 25-Aug | 221.00 | 231.00 | 209.00 | 227.10 | 223.65 | -1.86 | 128.52 | 6,250 | 24.90 | 5,250 | 20.92 | 0.12 | 27 |
| 51 | 22-Aug | 221.50 | 231.40 | 221.50 | 231.40 | 226.45 | 4.47 | 130.95 | 500 | 1.99 | 500 | 1.99 | 0.01 | 3 |
| 52 | 21-Aug | 231.95 | 231.95 | 221.50 | 221.50 | 228.60 | -4.51 | 125.35 | 1,000 | 3.98 | 1,000 | 3.98 | 0.02 | 5 |
| 53 | 20-Aug | 232.50 | 232.50 | 231.95 | 231.95 | 232.25 | 0.45 | 131.26 | 1,000 | 3.98 | 1,000 | 3.98 | 0.02 | 5 |
| 54 | 19-Aug | 215.95 | 237.00 | 214.95 | 230.90 | 225.78 | 6.92 | 130.67 | 6,500 | 25.90 | 5,750 | 22.91 | 0.13 | 29 |
| 55 | 18-Aug | 209.00 | 218.90 | 209.00 | 215.95 | 212.34 | 2.59 | 122.21 | 2,750 | 10.96 | 2,750 | 10.96 | 0.06 | 14 |
| 56 | 14-Aug | 201.25 | 212.80 | 200.00 | 210.50 | 206.56 | -0.12 | 119.12 | 3,750 | 14.94 | 3,250 | 12.95 | 0.07 | 16 |
| 57 | 13-Aug | 207.00 | 211.90 | 206.90 | 210.75 | 208.38 | -0.12 | 119.26 | 4,000 | 15.94 | 4,000 | 15.94 | 0.08 | 20 |
| 58 | 12-Aug | 208.00 | 211.90 | 202.90 | 211.00 | 205.87 | 1.44 | 119.00 | 5,000 | 19.92 | 4,750 | 18.92 | 0.10 | 24 |
| 59 | 11-Aug | 203.00 | 212.70 | 195.05 | 208.00 | 203.43 | 6.86 | 117.00 | 6,500 | 25.90 | 5,500 | 21.91 | 0.11 | 28 |
| 60 | 08-Aug | 194.80 | 194.80 | 180.00 | 194.65 | 192.77 | 4.90 | 110.15 | 4,500 | 17.93 | 4,500 | 17.93 | 0.09 | 23 |
| 61 | 07-Aug | 186.55 | 186.55 | 180.00 | 185.55 | 185.49 | 4.39 | 105.00 | 13,750 | 54.78 | 13,500 | 53.78 | 0.25 | 68 |
| 62 | 06-Aug | 160.85 | 177.75 | 160.85 | 177.75 | 171.05 | 4.99 | 100.59 | 4,000 | 15.94 | 3,750 | 14.94 | 0.06 | 19 |
| 63 | 05-Aug | 178.00 | 178.00 | 169.20 | 169.30 | 172.13 | -4.94 | 95.81 | 1,750 | 6.97 | 1,750 | 6.97 | 0.03 | 9 |
| 64 | 04-Aug | 185.90 | 185.90 | 178.10 | 178.10 | 182.95 | -3.76 | 100.79 | 1,000 | 3.98 | 1,000 | 3.98 | 0.02 | 5 |
| 65 | 31-Jul | 184.00 | 190.00 | 176.00 | 185.05 | 182.33 | 0.57 | 104.72 | 14,500 | 57.77 | 14,500 | 57.77 | 0.26 | 73 |
| 66 | 30-Jul | 183.00 | 185.00 | 183.00 | 184.00 | 184.09 | 0.33 | 104.00 | 2,000 | 7.97 | 2,000 | 7.97 | 0.04 | 10 |
| 67 | 29-Jul | 185.00 | 185.00 | 178.00 | 183.40 | 182.90 | 2.80 | 103.79 | 3,250 | 12.95 | 3,250 | 12.95 | 0.06 | 16 |
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