| Macro-sector: Services | Band: 20 | High52 Price: 679.75 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 250 | High52 Date: 27-Aug-2024 | Bumper: 180.0; Drift%: 14.55 |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 160.55 | Barrier: -; Drift%: - |
| Basic Industry: Trading & Distributors | Total Equity: 5,659,000 | Low52 Date: 13-Jun-2025 | 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: 190.0 / 162.35 | Week: 212.8 / 195.05 | Day: 228.0 / 210.65 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 228.00 | 228.00 | 210.65 | 210.65 | 219.75 | -7.24 | 119.21 | 750 | 1.50 | 750 | 1.50 | 0.02 | 4 |
| 2 | 25-Aug | 221.00 | 231.00 | 209.00 | 227.10 | 223.65 | -1.86 | 128.52 | 6,250 | 12.48 | 5,250 | 10.48 | 0.12 | 27 |
| 3 | 22-Aug | 221.50 | 231.40 | 221.50 | 231.40 | 226.45 | 4.47 | 130.95 | 500 | 1.00 | 500 | 1.00 | 0.01 | 3 |
| 4 | 21-Aug | 231.95 | 231.95 | 221.50 | 221.50 | 228.60 | -4.51 | 125.35 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 5 |
| 5 | 20-Aug | 232.50 | 232.50 | 231.95 | 231.95 | 232.25 | 0.45 | 131.26 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 5 |
| 6 | 19-Aug | 215.95 | 237.00 | 214.95 | 230.90 | 225.78 | 6.92 | 130.67 | 6,500 | 12.97 | 5,750 | 11.48 | 0.13 | 29 |
| 7 | 18-Aug | 209.00 | 218.90 | 209.00 | 215.95 | 212.34 | 2.59 | 122.21 | 2,750 | 5.49 | 2,750 | 5.49 | 0.06 | 14 |
| 8 | 14-Aug | 201.25 | 212.80 | 200.00 | 210.50 | 206.56 | -0.12 | 119.12 | 3,750 | 7.49 | 3,250 | 6.49 | 0.07 | 16 |
| 9 | 13-Aug | 207.00 | 211.90 | 206.90 | 210.75 | 208.38 | -0.12 | 119.26 | 4,000 | 7.98 | 4,000 | 7.98 | 0.08 | 20 |
| 10 | 12-Aug | 208.00 | 211.90 | 202.90 | 211.00 | 205.87 | 1.44 | 119.00 | 5,000 | 9.98 | 4,750 | 9.48 | 0.10 | 24 |
| 11 | 11-Aug | 203.00 | 212.70 | 195.05 | 208.00 | 203.43 | 6.86 | 117.00 | 6,500 | 12.97 | 5,500 | 10.98 | 0.11 | 28 |
| 12 | 08-Aug | 194.80 | 194.80 | 180.00 | 194.65 | 192.77 | 4.90 | 110.15 | 4,500 | 8.98 | 4,500 | 8.98 | 0.09 | 23 |
| 13 | 07-Aug | 186.55 | 186.55 | 180.00 | 185.55 | 185.49 | 4.39 | 105.00 | 13,750 | 27.45 | 13,500 | 26.95 | 0.25 | 68 |
| 14 | 06-Aug | 160.85 | 177.75 | 160.85 | 177.75 | 171.05 | 4.99 | 100.59 | 4,000 | 7.98 | 3,750 | 7.49 | 0.06 | 19 |
| 15 | 05-Aug | 178.00 | 178.00 | 169.20 | 169.30 | 172.13 | -4.94 | 95.81 | 1,750 | 3.49 | 1,750 | 3.49 | 0.03 | 9 |
| 16 | 04-Aug | 185.90 | 185.90 | 178.10 | 178.10 | 182.95 | -3.76 | 100.79 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 5 |
| 17 | 31-Jul | 184.00 | 190.00 | 176.00 | 185.05 | 182.33 | 0.57 | 104.72 | 14,500 | 28.94 | 14,500 | 28.94 | 0.26 | 73 |
| 18 | 30-Jul | 183.00 | 185.00 | 183.00 | 184.00 | 184.09 | 0.33 | 104.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.04 | 10 |
| 19 | 29-Jul | 185.00 | 185.00 | 178.00 | 183.40 | 182.90 | 2.80 | 103.79 | 3,250 | 6.49 | 3,250 | 6.49 | 0.06 | 16 |
| 20 | 28-Jul | 174.00 | 183.80 | 174.00 | 178.40 | 180.77 | 1.91 | 100.96 | 6,500 | 12.97 | 6,000 | 11.98 | 0.11 | 30 |
| 21 | 25-Jul | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | 1.98 | 99.06 | 13,750 | 27.45 | 13,750 | 27.45 | 0.24 | 70 |
| 22 | 24-Jul | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | 1.99 | 97.14 | 5,000 | 9.98 | 5,000 | 9.98 | 0.09 | 25 |
| 23 | 23-Jul | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | 2.00 | 95.24 | 1,250 | 2.50 | 1,250 | 2.50 | 0.02 | 6 |
| 24 | 22-Jul | 162.35 | 165.00 | 162.35 | 165.00 | 163.25 | -0.39 | 93.00 | 8,250 | 16.47 | 8,250 | 16.47 | 0.13 | 42 |
| 25 | 21-Jul | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | -1.98 | 93.74 | 2,000 | 3.99 | 2,000 | 3.99 | 0.03 | 10 |
| 26 | 18-Jul | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.29 | 95.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 3 |
| 27 | 17-Jul | 173.70 | 173.70 | 171.20 | 171.20 | 172.45 | 0.53 | 96.88 | 500 | 1.00 | 500 | 1.00 | 0.01 | 3 |
| 28 | 16-Jul | 169.00 | 170.30 | 169.00 | 170.30 | 169.16 | 1.98 | 96.37 | 2,000 | 3.99 | 2,000 | 3.99 | 0.03 | 10 |
| 29 | 15-Jul | 165.50 | 171.65 | 165.50 | 167.00 | 168.31 | -0.77 | 94.00 | 1,750 | 3.49 | 1,750 | 3.49 | 0.03 | 9 |
| 30 | 14-Jul | 170.00 | 170.00 | 168.30 | 168.30 | 168.41 | -1.87 | 95.24 | 4,000 | 7.98 | 4,000 | 7.98 | 0.07 | 20 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: MSTCLTD ABMINTLLTD AKG ANIKINDS EXCEL GOYALALUM KOTHARIPRO OSWALAGRO RELTD SAKUMA SHYAMTEL SIGIND SPCENET STCINDIA UMAEXPORTS VIKASLIFE VINCOFE MMTC REDINGTON BMETRICS PHOGLOBAL ROCKINGDCE