| 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; VWAP21: | Low52 Price: 310.0 | Barrier: 179.2; Drift%: -4.49 |
| 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 | SiS14: | ||||
| High/Low Price | Quarter: 650.0 / 215.55 | Month: 253.5 / 218.05 | Week: 189.5 / 179.1 | Day: 175.0 / 171.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 175.00 | 175.00 | 171.50 | 171.50 | 173.41 | -2.00 | 97.05 | 5,500 | 10.98 | 5,500 | 10.98 | 0.10 | 28 |
| 2 | 10-Jul | 175.00 | 175.00 | 174.90 | 175.00 | 174.93 | -1.91 | 99.00 | 3,000 | 5.99 | 3,000 | 5.99 | 0.05 | 15 |
| 3 | 09-Jul | 182.05 | 182.05 | 178.40 | 178.40 | 178.52 | -2.00 | 100.96 | 7,500 | 14.97 | 7,500 | 14.97 | 0.13 | 38 |
| 4 | 08-Jul | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | -1.99 | 103.02 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 5 |
| 5 | 07-Jul | 185.80 | 185.80 | 185.75 | 185.75 | 185.78 | -1.98 | 105.12 | 750 | 1.50 | 750 | 1.50 | 0.01 | 4 |
| 6 | 04-Jul | 182.30 | 189.50 | 182.30 | 189.50 | 183.39 | 1.88 | 107.24 | 2,500 | 4.99 | 2,500 | 4.99 | 0.05 | 13 |
| 7 | 03-Jul | 179.50 | 186.00 | 179.10 | 186.00 | 179.74 | 1.78 | 105.00 | 3,000 | 5.99 | 3,000 | 5.99 | 0.05 | 15 |
| 8 | 02-Jul | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | 1.98 | 103.42 | 2,000 | 3.99 | 2,000 | 3.99 | 0.04 | 10 |
| 9 | 01-Jul | 179.15 | 179.20 | 179.15 | 179.20 | 179.18 | -1.97 | 101.41 | 750 | 1.50 | 750 | 1.50 | 0.01 | 4 |
| 10 | 30-Jun | 182.90 | 182.90 | 182.80 | 182.80 | 182.81 | -1.98 | 103.45 | 3,000 | 5.99 | 3,000 | 5.99 | 0.05 | 15 |
| 11 | 27-Jun | 188.25 | 188.25 | 186.50 | 186.50 | 187.90 | 1.03 | 105.54 | 2,500 | 4.99 | 2,500 | 4.99 | 0.05 | 13 |
| 12 | 26-Jun | 184.50 | 184.60 | 184.50 | 184.60 | 184.55 | 0.05 | 104.47 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 5 |
| 13 | 25-Jun | 184.00 | 184.50 | 184.00 | 184.50 | 184.42 | -0.54 | 104.41 | 1,500 | 2.99 | 1,500 | 2.99 | 0.03 | 8 |
| 14 | 24-Jun | 180.00 | 185.50 | 180.00 | 185.50 | 182.26 | 1.98 | 104.97 | 1,500 | 2.99 | 1,500 | 2.99 | 0.03 | 8 |
| 15 | 23-Jun | 182.85 | 182.85 | 181.90 | 181.90 | 182.03 | -4.99 | 102.94 | 2,500 | 4.99 | 2,500 | 4.99 | 0.05 | 13 |
| 16 | 20-Jun | 190.00 | 191.90 | 186.10 | 191.45 | 189.19 | 2.11 | 108.34 | 5,750 | 11.48 | 5,750 | 11.48 | 0.11 | 29 |
| 17 | 19-Jun | 192.65 | 192.65 | 186.50 | 187.50 | 191.17 | 2.18 | 106.11 | 13,750 | 27.45 | 13,750 | 27.45 | 0.26 | 70 |
| 18 | 18-Jun | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 4.98 | 103.84 | 5,500 | 10.98 | 5,500 | 10.98 | 0.10 | 28 |
| 19 | 17-Jun | 167.00 | 174.80 | 167.00 | 174.80 | 172.15 | 4.98 | 98.92 | 7,000 | 13.97 | 7,000 | 13.97 | 0.12 | 35 |
| 20 | 16-Jun | 164.00 | 170.00 | 163.00 | 166.50 | 164.71 | 0.42 | 94.22 | 1,750 | 3.49 | 1,750 | 3.49 | 0.03 | 9 |
| 21 | 13-Jun | 162.00 | 167.80 | 160.55 | 165.80 | 162.43 | -1.89 | 93.83 | 15,000 | 29.94 | 14,500 | 28.94 | 0.24 | 73 |
| 22 | 12-Jun | 164.85 | 169.00 | 164.85 | 169.00 | 165.30 | -2.59 | 95.00 | 18,500 | 36.93 | 18,250 | 36.43 | 0.30 | 92 |
| 23 | 11-Jun | 180.00 | 180.00 | 171.00 | 173.50 | 171.71 | -3.61 | 98.18 | 12,750 | 25.45 | 12,750 | 25.45 | 0.22 | 65 |
| 24 | 10-Jun | 178.60 | 185.40 | 178.60 | 180.00 | 182.44 | -2.17 | 101.00 | 3,500 | 6.99 | 3,500 | 6.99 | 0.06 | 18 |
| 25 | 09-Jun | 195.80 | 197.40 | 183.00 | 184.00 | 190.56 | -2.13 | 104.00 | 14,000 | 27.94 | 12,500 | 24.95 | 0.24 | 63 |
| 26 | 06-Jun | 196.00 | 196.00 | 183.35 | 188.00 | 188.24 | -2.59 | 106.00 | 12,000 | 23.95 | 12,000 | 23.95 | 0.23 | 61 |
| 27 | 05-Jun | 188.00 | 199.05 | 187.30 | 193.00 | 188.51 | -2.10 | 109.00 | 23,000 | 45.91 | 22,500 | 44.91 | 0.42 | 114 |
| 28 | 04-Jun | 197.15 | 200.00 | 197.15 | 197.15 | 197.40 | -4.99 | 111.57 | 8,500 | 16.97 | 8,500 | 16.97 | 0.17 | 43 |
| 29 | 03-Jun | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | -4.99 | 117.42 | 2,500 | 4.99 | 2,500 | 4.99 | 0.05 | 13 |
| 30 | 02-Jun | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | -5.00 | 123.59 | 6,500 | 12.97 | 6,500 | 12.97 | 0.14 | 33 |
| 31 | 30-May | 230.00 | 234.25 | 225.50 | 229.90 | 230.76 | 3.05 | 130.10 | 7,000 | 13.97 | 6,750 | 13.47 | 0.16 | 34 |
| 32 | 29-May | 223.00 | 234.00 | 222.05 | 223.10 | 224.65 | -2.79 | 126.25 | 3,000 | 5.99 | 2,750 | 5.49 | 0.06 | 14 |
| 33 | 28-May | 236.35 | 237.00 | 227.00 | 229.50 | 234.80 | -2.75 | 129.87 | 7,000 | 13.97 | 7,000 | 13.97 | 0.16 | 35 |
| 34 | 27-May | 229.10 | 236.00 | 229.10 | 236.00 | 232.55 | -0.84 | 133.00 | 500 | 1.00 | 500 | 1.00 | 0.01 | 3 |
| 35 | 26-May | 245.00 | 245.00 | 237.35 | 238.00 | 239.82 | -4.72 | 134.00 | 6,000 | 11.98 | 6,000 | 11.98 | 0.14 | 30 |
| 36 | 23-May | 248.00 | 253.50 | 245.00 | 249.80 | 248.94 | 1.77 | 141.36 | 5,750 | 11.48 | 5,750 | 11.48 | 0.14 | 29 |
| 37 | 22-May | 238.00 | 247.10 | 235.00 | 245.45 | 243.66 | 4.29 | 138.90 | 8,750 | 17.47 | 8,750 | 17.47 | 0.21 | 44 |
| 38 | 21-May | 239.00 | 239.00 | 234.00 | 235.35 | 237.25 | -1.53 | 133.18 | 2,000 | 3.99 | 2,000 | 3.99 | 0.05 | 10 |
| 39 | 20-May | 234.30 | 240.05 | 234.30 | 239.00 | 238.06 | -2.59 | 135.00 | 2,750 | 5.49 | 2,750 | 5.49 | 0.07 | 14 |
| 40 | 19-May | 242.30 | 250.00 | 242.30 | 245.35 | 247.19 | 1.32 | 138.84 | 4,250 | 8.48 | 4,250 | 8.48 | 0.11 | 22 |
| 41 | 16-May | 232.00 | 242.15 | 232.00 | 242.15 | 239.57 | 4.99 | 137.03 | 8,750 | 17.47 | 8,750 | 17.47 | 0.21 | 44 |
| 42 | 15-May | 245.00 | 245.00 | 226.10 | 230.65 | 240.87 | -2.12 | 130.52 | 8,250 | 16.47 | 7,500 | 14.97 | 0.18 | 38 |
| 43 | 14-May | 232.00 | 235.65 | 221.00 | 235.65 | 225.76 | 2.17 | 133.35 | 6,250 | 12.48 | 6,250 | 12.48 | 0.14 | 32 |
| 44 | 13-May | 238.95 | 239.00 | 230.65 | 230.65 | 237.18 | 0.74 | 130.52 | 2,500 | 4.99 | 2,000 | 3.99 | 0.05 | 10 |
| 45 | 12-May | 219.20 | 228.95 | 218.05 | 228.95 | 221.01 | 5.00 | 129.56 | 4,250 | 8.48 | 4,000 | 7.98 | 0.09 | 20 |
| 46 | 09-May | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | -2.00 | 123.39 | 7,750 | 15.47 | 7,750 | 15.47 | 0.17 | 39 |
| 47 | 08-May | 226.95 | 227.00 | 222.50 | 222.50 | 224.77 | -1.98 | 125.91 | 9,250 | 18.46 | 9,250 | 18.46 | 0.21 | 47 |
| 48 | 07-May | 230.00 | 230.00 | 227.00 | 227.00 | 227.29 | -1.80 | 128.00 | 4,250 | 8.48 | 4,250 | 8.48 | 0.10 | 22 |
| 49 | 06-May | 234.45 | 234.45 | 230.00 | 231.15 | 233.05 | -1.41 | 130.81 | 7,000 | 13.97 | 7,000 | 13.97 | 0.16 | 35 |
| 50 | 05-May | 234.45 | 234.45 | 234.45 | 234.45 | 234.45 | 1.98 | 132.68 | 1,500 | 2.99 | 1,500 | 2.99 | 0.04 | 8 |
| 51 | 02-May | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | 2.00 | 130.10 | 5,750 | 11.48 | 5,750 | 11.48 | 0.13 | 29 |
| 52 | 30-Apr | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | -2.00 | 127.55 | 4,000 | 7.98 | 4,000 | 7.98 | 0.09 | 20 |
| 53 | 29-Apr | 225.65 | 230.00 | 225.65 | 230.00 | 226.57 | -0.11 | 130.00 | 15,000 | 29.94 | 15,000 | 29.94 | 0.34 | 76 |
| 54 | 28-Apr | 230.25 | 230.25 | 230.25 | 230.25 | 230.25 | -2.00 | 130.30 | 14,500 | 28.94 | 14,500 | 28.94 | 0.33 | 73 |
| 55 | 25-Apr | 234.95 | 234.95 | 234.95 | 234.95 | 234.95 | -2.00 | 132.96 | 9,000 | 17.96 | 9,000 | 17.96 | 0.21 | 46 |
| 56 | 24-Apr | 239.75 | 239.75 | 239.75 | 239.75 | 239.75 | -2.00 | 135.67 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 5 |
| 57 | 23-Apr | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | -2.00 | 138.45 | 2,000 | 3.99 | 2,000 | 3.99 | 0.05 | 10 |
| 58 | 22-Apr | 250.00 | 250.00 | 249.65 | 249.65 | 249.86 | -2.00 | 141.28 | 13,750 | 27.45 | 13,750 | 27.45 | 0.34 | 70 |
| 59 | 21-Apr | 245.00 | 254.75 | 245.00 | 254.75 | 247.69 | 1.98 | 144.16 | 16,750 | 33.43 | 16,750 | 33.43 | 0.41 | 85 |
| 60 | 17-Apr | 254.00 | 254.00 | 247.85 | 249.80 | 248.66 | -1.23 | 141.36 | 10,750 | 21.46 | 10,750 | 21.46 | 0.27 | 54 |
| 61 | 16-Apr | 253.00 | 253.00 | 252.90 | 252.90 | 252.99 | 1.57 | 143.12 | 12,500 | 24.95 | 12,500 | 24.95 | 0.32 | 63 |
| 62 | 15-Apr | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 1.99 | 140.00 | 3,000 | 5.99 | 3,000 | 5.99 | 0.00 | 15 |
| 63 | 11-Apr | 243.80 | 244.15 | 243.80 | 244.15 | 244.12 | 1.98 | 138.16 | 16,000 | 31.94 | 16,000 | 31.94 | 0.39 | 81 |
| 64 | 09-Apr | 239.30 | 239.40 | 239.30 | 239.40 | 239.30 | -1.95 | 135.48 | 5,750 | 11.48 | 5,750 | 11.48 | 0.14 | 29 |
| 65 | 08-Apr | 244.15 | 244.15 | 244.15 | 244.15 | 244.15 | -1.99 | 138.16 | 5,500 | 10.98 | 5,500 | 10.98 | 0.13 | 28 |
| 66 | 07-Apr | 249.10 | 257.50 | 249.10 | 249.10 | 249.72 | -5.00 | 140.97 | 19,500 | 38.92 | 19,000 | 37.92 | 0.47 | 97 |
| 67 | 04-Apr | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 4.98 | 148.38 | 2,250 | 4.49 | 2,250 | 4.49 | 0.06 | 11 |
Similar Stocks: MSTCLTD ABMINTLLTD AKG ANIKINDS EXCEL GOYALALUM KOTHARIPRO OSWALAGRO RELTD SAKUMA SHYAMTEL SIGIND SPCENET STCINDIA UMAEXPORTS VIKASLIFE VINCOFE MMTC REDINGTON BMETRICS PHOGLOBAL ROCKINGDCE