| 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: 65.11 / 0.0 / 0.0 / 34.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 650.0 / 215.55 | Month: 489.0 / 215.55 | Week: 245.0 / 218.05 | Day: 239.0 / 234.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 239.00 | 239.00 | 234.00 | 235.35 | 237.25 | -1.53 | 133.18 | 2,000 | 2.00 | 2,000 | 2.00 | 0.05 | 0.10 |
| 2 | 20-May | 234.30 | 240.05 | 234.30 | 239.00 | 238.06 | -2.59 | 135.00 | 2,750 | 2.75 | 2,750 | 2.75 | 0.07 | 0.14 |
| 3 | 19-May | 242.30 | 250.00 | 242.30 | 245.35 | 247.19 | 1.32 | 138.84 | 4,250 | 4.25 | 4,250 | 4.25 | 0.11 | 0.22 |
| 4 | 16-May | 232.00 | 242.15 | 232.00 | 242.15 | 239.57 | 4.99 | 137.03 | 8,750 | 8.74 | 8,750 | 8.74 | 0.21 | 0.44 |
| 5 | 15-May | 245.00 | 245.00 | 226.10 | 230.65 | 240.87 | -2.12 | 130.52 | 8,250 | 8.24 | 7,500 | 7.49 | 0.18 | 0.38 |
| 6 | 14-May | 232.00 | 235.65 | 221.00 | 235.65 | 225.76 | 2.17 | 133.35 | 6,250 | 6.24 | 6,250 | 6.24 | 0.14 | 0.32 |
| 7 | 13-May | 238.95 | 239.00 | 230.65 | 230.65 | 237.18 | 0.74 | 130.52 | 2,500 | 2.50 | 2,000 | 2.00 | 0.05 | 0.10 |
| 8 | 12-May | 219.20 | 228.95 | 218.05 | 228.95 | 221.01 | 5.00 | 129.56 | 4,250 | 4.25 | 4,000 | 4.00 | 0.09 | 0.20 |
| 9 | 09-May | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | -2.00 | 123.39 | 7,750 | 7.74 | 7,750 | 7.74 | 0.17 | 0.39 |
| 10 | 08-May | 226.95 | 227.00 | 222.50 | 222.50 | 224.77 | -1.98 | 125.91 | 9,250 | 9.24 | 9,250 | 9.24 | 0.21 | 0.47 |
| 11 | 07-May | 230.00 | 230.00 | 227.00 | 227.00 | 227.29 | -1.80 | 128.00 | 4,250 | 4.25 | 4,250 | 4.25 | 0.10 | 0.22 |
| 12 | 06-May | 234.45 | 234.45 | 230.00 | 231.15 | 233.05 | -1.41 | 130.81 | 7,000 | 6.99 | 7,000 | 6.99 | 0.16 | 0.35 |
| 13 | 05-May | 234.45 | 234.45 | 234.45 | 234.45 | 234.45 | 1.98 | 132.68 | 1,500 | 1.50 | 1,500 | 1.50 | 0.04 | 0.08 |
| 14 | 02-May | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | 2.00 | 130.10 | 5,750 | 5.74 | 5,750 | 5.74 | 0.13 | 0.29 |
| 15 | 30-Apr | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | -2.00 | 127.55 | 4,000 | 4.00 | 4,000 | 4.00 | 0.09 | 0.20 |
| 16 | 29-Apr | 225.65 | 230.00 | 225.65 | 230.00 | 226.57 | -0.11 | 130.00 | 15,000 | 14.99 | 15,000 | 14.99 | 0.34 | 0.76 |
| 17 | 28-Apr | 230.25 | 230.25 | 230.25 | 230.25 | 230.25 | -2.00 | 130.30 | 14,500 | 14.49 | 14,500 | 14.49 | 0.33 | 0.73 |
| 18 | 25-Apr | 234.95 | 234.95 | 234.95 | 234.95 | 234.95 | -2.00 | 132.96 | 9,000 | 8.99 | 9,000 | 8.99 | 0.21 | 0.46 |
| 19 | 24-Apr | 239.75 | 239.75 | 239.75 | 239.75 | 239.75 | -2.00 | 135.67 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 0.05 |
| 20 | 23-Apr | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | -2.00 | 138.45 | 2,000 | 2.00 | 2,000 | 2.00 | 0.05 | 0.10 |
| 21 | 22-Apr | 250.00 | 250.00 | 249.65 | 249.65 | 249.86 | -2.00 | 141.28 | 13,750 | 13.74 | 13,750 | 13.74 | 0.34 | 0.70 |
| 22 | 21-Apr | 245.00 | 254.75 | 245.00 | 254.75 | 247.69 | 1.98 | 144.16 | 16,750 | 16.73 | 16,750 | 16.73 | 0.41 | 0.85 |
| 23 | 17-Apr | 254.00 | 254.00 | 247.85 | 249.80 | 248.66 | -1.23 | 141.36 | 10,750 | 10.74 | 10,750 | 10.74 | 0.27 | 0.54 |
| 24 | 16-Apr | 253.00 | 253.00 | 252.90 | 252.90 | 252.99 | 1.57 | 143.12 | 12,500 | 12.49 | 12,500 | 12.49 | 0.32 | 0.63 |
| 25 | 15-Apr | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 1.99 | 140.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 0.15 |
| 26 | 11-Apr | 243.80 | 244.15 | 243.80 | 244.15 | 244.12 | 1.98 | 138.16 | 16,000 | 15.98 | 16,000 | 15.98 | 0.39 | 0.81 |
| 27 | 09-Apr | 239.30 | 239.40 | 239.30 | 239.40 | 239.30 | -1.95 | 135.48 | 5,750 | 5.74 | 5,750 | 5.74 | 0.14 | 0.29 |
| 28 | 08-Apr | 244.15 | 244.15 | 244.15 | 244.15 | 244.15 | -1.99 | 138.16 | 5,500 | 5.49 | 5,500 | 5.49 | 0.13 | 0.28 |
| 29 | 07-Apr | 249.10 | 257.50 | 249.10 | 249.10 | 249.72 | -5.00 | 140.97 | 19,500 | 19.48 | 19,000 | 18.98 | 0.47 | 0.97 |
| 30 | 04-Apr | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 4.98 | 148.38 | 2,250 | 2.25 | 2,250 | 2.25 | 0.06 | 0.11 |
| 31 | 03-Apr | 246.90 | 249.75 | 246.00 | 249.75 | 247.98 | 4.98 | 141.33 | 8,750 | 8.74 | 8,750 | 8.74 | 0.22 | 0.44 |
| 32 | 02-Apr | 242.00 | 242.00 | 235.00 | 237.90 | 239.05 | 0.02 | 134.63 | 17,000 | 16.98 | 17,000 | 16.98 | 0.41 | 0.86 |
| 33 | 01-Apr | 239.95 | 239.95 | 225.00 | 237.85 | 236.47 | 3.55 | 134.60 | 10,250 | 10.24 | 9,500 | 9.49 | 0.22 | 0.48 |
| 34 | 28-Mar | 215.55 | 236.00 | 215.55 | 229.70 | 227.15 | 2.11 | 129.99 | 55,250 | 55.19 | 49,750 | 49.70 | 1.13 | 2.53 |
| 35 | 27-Mar | 216.50 | 233.00 | 216.45 | 224.95 | 222.27 | -1.27 | 127.30 | 108,250 | 108.14 | 106,000 | 105.89 | 2.36 | 5.38 |
| 36 | 26-Mar | 240.00 | 246.00 | 227.30 | 227.85 | 235.88 | -4.76 | 128.94 | 67,250 | 67.18 | 66,000 | 65.93 | 1.56 | 3.35 |
| 37 | 25-Mar | 237.40 | 245.70 | 234.00 | 239.25 | 241.80 | 2.24 | 135.39 | 91,750 | 91.66 | 88,250 | 88.16 | 2.13 | 4.48 |
| 38 | 24-Mar | 260.00 | 267.10 | 233.30 | 234.00 | 240.83 | -9.72 | 132.00 | 128,750 | 128.62 | 77,500 | 77.42 | 1.87 | 3.94 |
| 39 | 21-Mar | 268.00 | 307.50 | 255.00 | 259.20 | 275.19 | -7.28 | 146.68 | 263,750 | 263.49 | 168,000 | 167.83 | 4.62 | 8.53 |
| 40 | 20-Mar | 302.00 | 313.85 | 279.55 | 279.55 | 287.64 | -10.00 | 158.20 | 199,250 | 199.05 | 139,500 | 139.36 | 4.01 | 7.09 |
| 41 | 19-Mar | 340.00 | 350.00 | 305.60 | 310.60 | 325.94 | -12.01 | 175.77 | 169,750 | 169.58 | 109,750 | 109.64 | 3.58 | 5.57 |
| 42 | 18-Mar | 405.00 | 407.00 | 343.15 | 353.00 | 369.60 | -10.37 | 199.00 | 80,500 | 80.42 | 65,000 | 64.94 | 2.40 | 3.30 |
| 43 | 17-Mar | 415.00 | 418.50 | 392.50 | 393.85 | 403.49 | -2.42 | 222.88 | 17,500 | 17.48 | 16,250 | 16.23 | 0.66 | 0.83 |
| 44 | 13-Mar | 430.00 | 430.00 | 400.00 | 403.60 | 412.08 | -4.28 | 228.40 | 14,000 | 13.99 | 12,250 | 12.24 | 0.50 | 0.62 |
| 45 | 12-Mar | 450.05 | 450.05 | 417.00 | 421.65 | 429.67 | -7.33 | 238.61 | 17,500 | 17.48 | 14,000 | 13.99 | 0.60 | 0.71 |
| 46 | 11-Mar | 439.30 | 455.00 | 439.30 | 455.00 | 445.17 | -1.09 | 257.00 | 4,750 | 4.75 | 3,500 | 3.50 | 0.16 | 0.18 |
| 47 | 10-Mar | 470.00 | 479.80 | 460.00 | 460.00 | 463.68 | -1.46 | 260.00 | 7,250 | 7.24 | 3,500 | 3.50 | 0.16 | 0.18 |
| 48 | 07-Mar | 489.00 | 489.00 | 460.00 | 466.80 | 468.14 | -2.13 | 264.16 | 5,500 | 5.49 | 3,000 | 3.00 | 0.14 | 0.15 |
| 49 | 06-Mar | 475.00 | 478.95 | 462.60 | 476.95 | 473.73 | 3.68 | 269.91 | 3,250 | 3.25 | 2,750 | 2.75 | 0.13 | 0.14 |
| 50 | 05-Mar | 449.00 | 468.00 | 449.00 | 460.00 | 458.20 | 3.15 | 260.00 | 3,750 | 3.75 | 3,500 | 3.50 | 0.16 | 0.18 |
| 51 | 04-Mar | 407.55 | 445.95 | 407.55 | 445.95 | 432.31 | 4.50 | 252.36 | 7,000 | 6.99 | 5,750 | 5.74 | 0.25 | 0.29 |
| 52 | 03-Mar | 446.05 | 446.05 | 411.05 | 426.75 | 429.18 | -6.21 | 241.50 | 18,000 | 17.98 | 16,000 | 15.98 | 0.69 | 0.81 |
| 53 | 28-Feb | 422.30 | 471.00 | 422.30 | 455.00 | 452.97 | -6.19 | 257.00 | 15,000 | 14.99 | 10,250 | 10.24 | 0.46 | 0.52 |
| 54 | 27-Feb | 480.20 | 485.00 | 478.00 | 485.00 | 479.60 | -2.02 | 274.00 | 8,750 | 8.74 | 8,250 | 8.24 | 0.40 | 0.42 |
| 55 | 25-Feb | 492.50 | 510.00 | 492.50 | 495.00 | 499.82 | 0.53 | 280.00 | 1,750 | 1.75 | 1,250 | 1.25 | 0.06 | 0.06 |
| 56 | 24-Feb | 499.10 | 499.10 | 486.20 | 492.40 | 494.96 | -1.34 | 278.65 | 2,250 | 2.25 | 2,000 | 2.00 | 0.10 | 0.10 |
| 57 | 21-Feb | 520.25 | 520.25 | 498.00 | 499.10 | 506.76 | -4.07 | 282.44 | 2,500 | 2.50 | 2,000 | 2.00 | 0.10 | 0.10 |
| 58 | 20-Feb | 503.00 | 524.00 | 503.00 | 520.25 | 515.37 | 3.43 | 294.41 | 4,250 | 4.25 | 3,500 | 3.50 | 0.18 | 0.18 |
| 59 | 19-Feb | 459.00 | 505.00 | 459.00 | 503.00 | 488.00 | 9.89 | 284.00 | 5,750 | 5.74 | 4,750 | 4.75 | 0.00 | 0.24 |
| 60 | 18-Feb | 501.50 | 502.00 | 450.00 | 457.75 | 467.57 | -8.72 | 259.04 | 15,500 | 15.48 | 13,250 | 13.24 | 0.62 | 0.67 |
| 61 | 17-Feb | 520.00 | 520.00 | 500.10 | 501.50 | 505.86 | -4.14 | 283.80 | 4,000 | 4.00 | 2,500 | 2.50 | 0.13 | 0.13 |
| 62 | 14-Feb | 508.25 | 529.00 | 495.35 | 523.15 | 515.66 | 2.15 | 296.05 | 5,500 | 5.49 | 4,000 | 4.00 | 0.21 | 0.20 |
| 63 | 13-Feb | 506.10 | 523.80 | 506.10 | 512.15 | 512.04 | 1.28 | 289.83 | 8,750 | 8.74 | 7,000 | 6.99 | 0.36 | 0.36 |
| 64 | 12-Feb | 511.00 | 525.00 | 483.85 | 505.70 | 508.21 | -0.19 | 286.18 | 13,250 | 13.24 | 9,750 | 9.74 | 0.50 | 0.50 |
| 65 | 11-Feb | 530.30 | 535.00 | 505.00 | 506.65 | 516.46 | -8.55 | 286.71 | 17,500 | 17.48 | 10,500 | 10.49 | 0.54 | 0.53 |
| 66 | 10-Feb | 569.80 | 569.90 | 540.00 | 554.00 | 549.41 | -0.35 | 313.00 | 16,500 | 16.48 | 14,750 | 14.74 | 0.81 | 0.75 |
| 67 | 07-Feb | 573.00 | 573.00 | 548.60 | 555.95 | 555.17 | -0.18 | 314.61 | 7,750 | 7.74 | 5,750 | 5.74 | 0.32 | 0.29 |
Similar Stocks: MSTCLTD ABMINTLLTD AKG ANIKINDS EXCEL GOYALALUM KOTHARIPRO OSWALAGRO RELTD SAKUMA SHYAMTEL SIGIND SPCENET STCINDIA UMAEXPORTS VIKASLIFE VINCOFE MMTC REDINGTON BMETRICS PHOGLOBAL ROCKINGDCE