| Macro-sector: Services | Band: 20 | High52 Price: 687.5 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 250 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10 | Low52 Price: 310.0 | Barrier: -; Drift%: - |
| Basic Industry: Trading & Distributors | Total Equity: 5,659,000 | Low52 Date: | SHP: 65.01 / 0.03 / 0.18 / 34.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 650.0 / 215.55 | Month: 489.0 / 215.55 | Week: 267.1 / 215.55 | Day: 249.75 / 246.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 246.90 | 249.75 | 246.00 | 249.75 | 247.98 | 4.98 | 141.33 | 8,750 | 2.69 | 8,750 | 3.18 | 0.22 | 0.44 |
| 2 | 02-Apr | 242.00 | 242.00 | 235.00 | 237.90 | 239.05 | 0.02 | 134.63 | 17,000 | 5.23 | 17,000 | 6.18 | 0.41 | 0.86 |
| 3 | 01-Apr | 239.95 | 239.95 | 225.00 | 237.85 | 236.47 | 3.55 | 134.60 | 10,250 | 3.15 | 9,500 | 3.45 | 0.22 | 0.48 |
| 4 | 28-Mar | 215.55 | 236.00 | 215.55 | 229.70 | 227.15 | 2.11 | 129.99 | 55,250 | 16.99 | 49,750 | 18.08 | 1.13 | 2.53 |
| 5 | 27-Mar | 216.50 | 233.00 | 216.45 | 224.95 | 222.27 | -1.27 | 127.30 | 108,250 | 33.30 | 106,000 | 38.53 | 2.36 | 5.38 |
| 6 | 26-Mar | 240.00 | 246.00 | 227.30 | 227.85 | 235.88 | -4.76 | 128.94 | 67,250 | 20.69 | 66,000 | 23.99 | 1.56 | 3.35 |
| 7 | 25-Mar | 237.40 | 245.70 | 234.00 | 239.25 | 241.80 | 2.24 | 135.39 | 91,750 | 28.22 | 88,250 | 32.08 | 2.13 | 4.48 |
| 8 | 24-Mar | 260.00 | 267.10 | 233.30 | 234.00 | 240.83 | -9.72 | 132.00 | 128,750 | 39.60 | 77,500 | 28.17 | 1.87 | 3.94 |
| 9 | 21-Mar | 268.00 | 307.50 | 255.00 | 259.20 | 275.19 | -7.28 | 146.68 | 263,750 | 81.13 | 168,000 | 61.07 | 4.62 | 8.53 |
| 10 | 20-Mar | 302.00 | 313.85 | 279.55 | 279.55 | 287.64 | -10.00 | 158.20 | 199,250 | 61.29 | 139,500 | 50.71 | 4.01 | 7.09 |
| 11 | 19-Mar | 340.00 | 350.00 | 305.60 | 310.60 | 325.94 | -12.01 | 175.77 | 169,750 | 52.21 | 109,750 | 39.89 | 3.58 | 5.57 |
| 12 | 18-Mar | 405.00 | 407.00 | 343.15 | 353.00 | 369.60 | -10.37 | 199.00 | 80,500 | 24.76 | 65,000 | 23.63 | 2.40 | 3.30 |
| 13 | 17-Mar | 415.00 | 418.50 | 392.50 | 393.85 | 403.49 | -2.42 | 222.88 | 17,500 | 5.38 | 16,250 | 5.91 | 0.66 | 0.83 |
| 14 | 13-Mar | 430.00 | 430.00 | 400.00 | 403.60 | 412.08 | -4.28 | 228.40 | 14,000 | 4.31 | 12,250 | 4.45 | 0.50 | 0.62 |
| 15 | 12-Mar | 450.05 | 450.05 | 417.00 | 421.65 | 429.67 | -7.33 | 238.61 | 17,500 | 5.38 | 14,000 | 5.09 | 0.60 | 0.71 |
| 16 | 11-Mar | 439.30 | 455.00 | 439.30 | 455.00 | 445.17 | -1.09 | 257.00 | 4,750 | 1.46 | 3,500 | 1.27 | 0.16 | 0.18 |
| 17 | 10-Mar | 470.00 | 479.80 | 460.00 | 460.00 | 463.68 | -1.46 | 260.00 | 7,250 | 2.23 | 3,500 | 1.27 | 0.16 | 0.18 |
| 18 | 07-Mar | 489.00 | 489.00 | 460.00 | 466.80 | 468.14 | -2.13 | 264.16 | 5,500 | 1.69 | 3,000 | 1.09 | 0.14 | 0.15 |
| 19 | 06-Mar | 475.00 | 478.95 | 462.60 | 476.95 | 473.73 | 3.68 | 269.91 | 3,250 | 1.00 | 2,750 | 1.00 | 0.13 | 0.14 |
| 20 | 05-Mar | 449.00 | 468.00 | 449.00 | 460.00 | 458.20 | 3.15 | 260.00 | 3,750 | 1.15 | 3,500 | 1.27 | 0.16 | 0.18 |
| 21 | 04-Mar | 407.55 | 445.95 | 407.55 | 445.95 | 432.31 | 4.50 | 252.36 | 7,000 | 2.15 | 5,750 | 2.09 | 0.25 | 0.29 |
| 22 | 03-Mar | 446.05 | 446.05 | 411.05 | 426.75 | 429.18 | -6.21 | 241.50 | 18,000 | 5.54 | 16,000 | 5.82 | 0.69 | 0.81 |
| 23 | 28-Feb | 422.30 | 471.00 | 422.30 | 455.00 | 452.97 | -6.19 | 257.00 | 15,000 | 4.61 | 10,250 | 3.73 | 0.46 | 0.52 |
| 24 | 27-Feb | 480.20 | 485.00 | 478.00 | 485.00 | 479.60 | -2.02 | 274.00 | 8,750 | 2.69 | 8,250 | 3.00 | 0.40 | 0.42 |
| 25 | 25-Feb | 492.50 | 510.00 | 492.50 | 495.00 | 499.82 | 0.53 | 280.00 | 1,750 | 0.54 | 1,250 | 0.45 | 0.06 | 0.06 |
| 26 | 24-Feb | 499.10 | 499.10 | 486.20 | 492.40 | 494.96 | -1.34 | 278.65 | 2,250 | 0.69 | 2,000 | 0.73 | 0.10 | 0.10 |
| 27 | 21-Feb | 520.25 | 520.25 | 498.00 | 499.10 | 506.76 | -4.07 | 282.44 | 2,500 | 0.77 | 2,000 | 0.73 | 0.10 | 0.10 |
| 28 | 20-Feb | 503.00 | 524.00 | 503.00 | 520.25 | 515.37 | 3.43 | 294.41 | 4,250 | 1.31 | 3,500 | 1.27 | 0.18 | 0.18 |
| 29 | 19-Feb | 459.00 | 505.00 | 459.00 | 503.00 | 488.00 | 9.89 | 284.00 | 5,750 | 1.77 | 4,750 | 1.73 | 0.00 | 0.24 |
| 30 | 18-Feb | 501.50 | 502.00 | 450.00 | 457.75 | 467.57 | -8.72 | 259.04 | 15,500 | 4.77 | 13,250 | 4.82 | 0.62 | 0.67 |
| 31 | 17-Feb | 520.00 | 520.00 | 500.10 | 501.50 | 505.86 | -4.14 | 283.80 | 4,000 | 1.23 | 2,500 | 0.91 | 0.13 | 0.13 |
| 32 | 14-Feb | 508.25 | 529.00 | 495.35 | 523.15 | 515.66 | 2.15 | 296.05 | 5,500 | 1.69 | 4,000 | 1.45 | 0.21 | 0.20 |
| 33 | 13-Feb | 506.10 | 523.80 | 506.10 | 512.15 | 512.04 | 1.28 | 289.83 | 8,750 | 2.69 | 7,000 | 2.54 | 0.36 | 0.36 |
| 34 | 12-Feb | 511.00 | 525.00 | 483.85 | 505.70 | 508.21 | -0.19 | 286.18 | 13,250 | 4.08 | 9,750 | 3.54 | 0.50 | 0.50 |
| 35 | 11-Feb | 530.30 | 535.00 | 505.00 | 506.65 | 516.46 | -8.55 | 286.71 | 17,500 | 5.38 | 10,500 | 3.82 | 0.54 | 0.53 |
| 36 | 10-Feb | 569.80 | 569.90 | 540.00 | 554.00 | 549.41 | -0.35 | 313.00 | 16,500 | 5.08 | 14,750 | 5.36 | 0.81 | 0.75 |
| 37 | 07-Feb | 573.00 | 573.00 | 548.60 | 555.95 | 555.17 | -0.18 | 314.61 | 7,750 | 2.38 | 5,750 | 2.09 | 0.32 | 0.29 |
| 38 | 06-Feb | 526.65 | 557.00 | 526.65 | 556.95 | 549.96 | 4.26 | 315.18 | 7,000 | 2.15 | 4,250 | 1.54 | 0.23 | 0.22 |
| 39 | 05-Feb | 520.10 | 558.90 | 520.00 | 534.20 | 539.88 | -1.26 | 302.30 | 7,000 | 2.15 | 5,250 | 1.91 | 0.28 | 0.27 |
| 40 | 04-Feb | 534.85 | 551.00 | 534.85 | 541.00 | 545.49 | 1.15 | 306.00 | 4,000 | 1.23 | 2,750 | 1.00 | 0.15 | 0.14 |
| 41 | 03-Feb | 552.00 | 556.00 | 533.00 | 534.85 | 536.56 | -4.38 | 302.67 | 7,250 | 2.23 | 6,250 | 2.27 | 0.34 | 0.32 |
| 42 | 01-Feb | 517.00 | 560.00 | 517.00 | 559.35 | 542.47 | 6.80 | 316.54 | 4,250 | 1.31 | 3,750 | 1.36 | 0.20 | 0.19 |
| 43 | 31-Jan | 534.00 | 534.00 | 516.65 | 523.75 | 526.90 | -3.19 | 296.39 | 8,750 | 2.69 | 6,000 | 2.18 | 0.32 | 0.30 |
| 44 | 30-Jan | 551.25 | 551.25 | 538.00 | 541.00 | 544.59 | -4.12 | 306.00 | 5,500 | 1.69 | 3,000 | 1.09 | 0.16 | 0.15 |
| 45 | 29-Jan | 550.00 | 567.30 | 547.00 | 564.25 | 554.97 | 4.56 | 319.31 | 5,500 | 1.69 | 4,250 | 1.54 | 0.24 | 0.22 |
| 46 | 28-Jan | 504.65 | 549.00 | 476.50 | 539.65 | 505.54 | 2.12 | 305.39 | 15,500 | 4.77 | 9,750 | 3.54 | 0.49 | 0.50 |
| 47 | 27-Jan | 550.15 | 550.15 | 521.10 | 528.45 | 533.00 | -4.21 | 299.05 | 13,750 | 4.23 | 10,500 | 3.82 | 0.00 | 0.53 |
| 48 | 24-Jan | 569.50 | 569.50 | 550.15 | 551.65 | 557.54 | -2.36 | 312.18 | 8,000 | 2.46 | 4,500 | 1.64 | 0.25 | 0.23 |
| 49 | 23-Jan | 556.05 | 565.00 | 550.00 | 565.00 | 558.19 | -0.38 | 319.00 | 8,250 | 2.54 | 6,500 | 2.36 | 0.36 | 0.33 |
| 50 | 22-Jan | 580.00 | 584.95 | 556.05 | 567.15 | 570.33 | -2.19 | 320.95 | 14,750 | 4.54 | 11,500 | 4.18 | 0.66 | 0.58 |
| 51 | 21-Jan | 572.00 | 584.95 | 563.50 | 579.55 | 575.14 | 1.25 | 327.97 | 19,000 | 5.84 | 12,000 | 4.36 | 0.69 | 0.61 |
| 52 | 20-Jan | 590.00 | 598.45 | 569.90 | 572.30 | 581.60 | -2.04 | 323.86 | 12,000 | 3.69 | 9,250 | 3.36 | 0.54 | 0.47 |
| 53 | 17-Jan | 603.00 | 603.00 | 576.05 | 584.00 | 587.01 | -1.88 | 330.00 | 15,000 | 4.61 | 11,500 | 4.18 | 0.68 | 0.58 |
| 54 | 16-Jan | 614.85 | 614.85 | 585.00 | 595.00 | 593.76 | -1.60 | 336.00 | 14,000 | 4.31 | 7,500 | 2.73 | 0.45 | 0.38 |
| 55 | 15-Jan | 604.00 | 614.00 | 601.10 | 604.50 | 608.81 | 0.28 | 342.09 | 17,750 | 5.46 | 13,500 | 4.91 | 0.82 | 0.69 |
| 56 | 14-Jan | 623.95 | 623.95 | 580.00 | 602.80 | 601.99 | -0.25 | 341.12 | 24,500 | 7.54 | 15,750 | 5.73 | 0.95 | 0.80 |
| 57 | 13-Jan | 594.80 | 611.00 | 567.00 | 604.30 | 589.49 | 2.06 | 341.97 | 33,750 | 10.38 | 25,500 | 9.27 | 1.50 | 1.30 |
| 58 | 10-Jan | 618.00 | 620.00 | 560.05 | 591.85 | 594.01 | -5.46 | 334.93 | 43,500 | 13.38 | 26,500 | 9.63 | 1.57 | 1.35 |
| 59 | 09-Jan | 645.00 | 650.00 | 620.10 | 624.15 | 635.12 | -1.27 | 353.21 | 42,250 | 13.00 | 30,500 | 11.09 | 1.94 | 1.55 |
| 60 | 08-Jan | 624.00 | 639.00 | 600.00 | 632.05 | 619.25 | 2.26 | 357.68 | 27,250 | 8.38 | 19,000 | 6.91 | 1.18 | 0.97 |
| 61 | 07-Jan | 614.95 | 618.00 | 595.00 | 617.75 | 609.53 | 3.01 | 349.58 | 22,500 | 6.92 | 20,000 | 7.27 | 1.22 | 1.02 |
| 62 | 06-Jan | 614.00 | 647.95 | 587.00 | 599.15 | 611.84 | -1.32 | 339.06 | 97,250 | 29.91 | 69,000 | 25.08 | 4.22 | 3.50 |
| 63 | 03-Jan | 609.90 | 610.00 | 587.00 | 607.05 | 600.72 | 1.75 | 343.53 | 55,500 | 17.07 | 47,500 | 17.27 | 2.85 | 2.41 |
| 64 | 02-Jan | 574.90 | 603.50 | 570.00 | 596.45 | 587.36 | 4.93 | 337.53 | 80,750 | 24.84 | 59,250 | 21.54 | 3.48 | 3.01 |
| 65 | 01-Jan | 575.00 | 649.00 | 557.05 | 567.05 | 567.92 | 2.44 | 320.89 | 36,000 | 11.07 | 28,750 | 10.45 | 1.63 | 1.46 |
| 66 | 31-Dec | 567.00 | 586.95 | 536.70 | 553.20 | 566.67 | -2.54 | 313.06 | 41,750 | 12.84 | 24,750 | 9.00 | 1.40 | 1.26 |
| 67 | 30-Dec | 550.00 | 594.95 | 542.00 | 567.25 | 572.20 | 3.14 | 321.01 | 96,750 | 29.76 | 54,750 | 19.90 | 3.13 | 2.78 |
Similar Stocks: MSTCLTD ABMINTLLTD AKG ANIKINDS EXCEL GOYALALUM KOTHARIPRO OSWALAGRO RELTD SAKUMA SHYAMTEL SIGIND SPCENET STCINDIA UMAEXPORTS VIKASLIFE VINCOFE MMTC REDINGTON BMETRICS PHOGLOBAL ROCKINGDCE