| Macro-sector: Services | Band: 20 | High52 Price: 88.65 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 23-Sep-2024 | Bumper: 61.05; Drift%: 4.1 |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 39.99 | Barrier: -; Drift%: - |
| Basic Industry: Trading & Distributors | Total Equity: 29,437,000 | Low52 Date: 17-Mar-2025 | SHP: 72.78 / 0.0 / 0.0 / 27.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 72.98 / 39.99 | Month: 63.0 / 46.25 | Week: 66.89 / 61.0 | Day: 64.95 / 62.13 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 63.99 | 64.95 | 62.13 | 63.66 | 63.63 | 2.91 | 187.40 | 12,859 | 7.37 | 0 | 0.00 | 0.00 | 16 |
| 2 | 10-Jul | 62.99 | 63.00 | 61.58 | 61.86 | 62.06 | -0.40 | 182.10 | 4,345 | 2.49 | 0 | 0.00 | 0.00 | 5 |
| 3 | 09-Jul | 63.99 | 63.99 | 61.35 | 62.11 | 62.51 | -1.58 | 182.83 | 3,648 | 2.09 | 0 | 0.00 | 0.00 | 5 |
| 4 | 08-Jul | 63.60 | 64.00 | 61.80 | 63.11 | 62.72 | 0.99 | 185.78 | 12,373 | 7.09 | 0 | 0.00 | 0.00 | 15 |
| 5 | 07-Jul | 62.65 | 63.45 | 61.20 | 62.49 | 62.33 | -0.26 | 183.95 | 6,478 | 3.71 | 0 | 0.00 | 0.00 | 8 |
| 6 | 04-Jul | 63.00 | 63.88 | 61.00 | 62.65 | 62.37 | 0.63 | 184.42 | 2,082 | 1.19 | 0 | 0.00 | 0.00 | 3 |
| 7 | 03-Jul | 62.34 | 64.80 | 61.20 | 62.26 | 62.60 | 0.37 | 183.27 | 10,125 | 5.80 | 0 | 0.00 | 0.00 | 13 |
| 8 | 02-Jul | 64.78 | 66.89 | 61.82 | 62.03 | 62.40 | -4.27 | 182.60 | 19,483 | 11.17 | 0 | 0.00 | 0.00 | 24 |
| 9 | 01-Jul | 64.00 | 64.80 | 61.05 | 64.80 | 64.40 | 4.99 | 190.75 | 33,559 | 19.23 | 0 | 0.00 | 0.00 | 42 |
| 10 | 30-Jun | 61.21 | 63.10 | 61.00 | 61.72 | 62.30 | 0.02 | 181.69 | 9,205 | 5.28 | 0 | 0.00 | 0.00 | 11 |
| 11 | 27-Jun | 62.06 | 64.00 | 60.10 | 61.71 | 62.74 | -0.56 | 181.66 | 8,545 | 4.90 | 0 | 0.00 | 0.00 | 11 |
| 12 | 26-Jun | 64.00 | 64.00 | 61.70 | 62.06 | 62.73 | -1.99 | 182.69 | 1,744 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 13 | 25-Jun | 60.65 | 63.47 | 60.60 | 63.32 | 62.97 | 4.75 | 186.40 | 11,797 | 6.76 | 0 | 0.00 | 0.00 | 15 |
| 14 | 24-Jun | 61.00 | 63.40 | 59.60 | 60.45 | 61.57 | 0.00 | 177.95 | 18,174 | 10.41 | 0 | 0.00 | 0.00 | 23 |
| 15 | 23-Jun | 61.79 | 62.25 | 59.50 | 60.45 | 60.18 | -1.19 | 177.95 | 12,230 | 7.01 | 0 | 0.00 | 0.00 | 15 |
| 16 | 20-Jun | 61.85 | 62.75 | 60.31 | 61.18 | 61.45 | -1.08 | 180.10 | 9,200 | 5.27 | 0 | 0.00 | 0.00 | 11 |
| 17 | 19-Jun | 63.50 | 65.00 | 61.27 | 61.85 | 62.85 | -4.11 | 182.07 | 16,665 | 9.55 | 0 | 0.00 | 0.00 | 21 |
| 18 | 18-Jun | 65.00 | 65.00 | 63.35 | 64.50 | 64.42 | -0.56 | 189.87 | 6,742 | 3.86 | 0 | 0.00 | 0.00 | 8 |
| 19 | 17-Jun | 61.97 | 65.06 | 61.10 | 64.86 | 64.06 | 4.66 | 190.93 | 23,190 | 13.29 | 0 | 0.00 | 0.00 | 29 |
| 20 | 16-Jun | 61.87 | 63.20 | 60.85 | 61.97 | 61.83 | -1.04 | 182.42 | 8,505 | 4.87 | 0 | 0.00 | 0.00 | 11 |
| 21 | 13-Jun | 64.30 | 64.30 | 62.41 | 62.62 | 63.15 | -2.61 | 184.33 | 14,018 | 8.03 | 0 | 0.00 | 0.00 | 17 |
| 22 | 12-Jun | 64.01 | 66.00 | 64.01 | 64.30 | 64.66 | -1.23 | 189.28 | 10,150 | 5.82 | 0 | 0.00 | 0.00 | 13 |
| 23 | 11-Jun | 65.30 | 66.43 | 62.10 | 65.10 | 64.32 | -0.31 | 191.63 | 16,020 | 9.18 | 0 | 0.00 | 0.00 | 20 |
| 24 | 10-Jun | 66.00 | 66.90 | 64.60 | 65.30 | 65.81 | -1.08 | 192.22 | 15,129 | 8.67 | 0 | 0.00 | 0.00 | 19 |
| 25 | 09-Jun | 67.06 | 68.53 | 65.40 | 66.01 | 66.75 | -3.68 | 194.31 | 22,109 | 12.67 | 0 | 0.00 | 0.00 | 28 |
| 26 | 06-Jun | 66.01 | 70.00 | 65.80 | 68.53 | 68.01 | 0.34 | 201.73 | 28,992 | 16.61 | 0 | 0.00 | 0.00 | 36 |
| 27 | 05-Jun | 69.01 | 69.01 | 65.55 | 68.30 | 66.91 | -1.03 | 201.05 | 31,300 | 17.94 | 0 | 0.00 | 0.00 | 39 |
| 28 | 04-Jun | 71.92 | 72.50 | 68.10 | 69.01 | 69.88 | -4.05 | 203.14 | 97,831 | 56.06 | 56,964 | 56,964.00 | 0.40 | 71 |
| 29 | 03-Jun | 78.99 | 81.00 | 70.60 | 71.92 | 76.46 | -4.15 | 211.71 | 1,225,095 | 702.06 | 537,177 | 537,177.00 | 4.11 | 670 |
| 30 | 02-Jun | 67.98 | 75.03 | 67.00 | 75.03 | 74.57 | 19.99 | 220.87 | 1,102,382 | 631.74 | 404,795 | 404,795.00 | 3.02 | 505 |
| 31 | 30-May | 60.00 | 63.00 | 59.00 | 62.53 | 62.05 | 2.58 | 184.07 | 58,756 | 33.67 | 43,179 | 43,179.00 | 0.27 | 54 |
| 32 | 29-May | 60.77 | 61.88 | 58.90 | 60.96 | 60.63 | 2.21 | 179.45 | 47,686 | 27.33 | 30,745 | 30,745.00 | 0.19 | 38 |
| 33 | 28-May | 58.40 | 61.00 | 57.21 | 59.64 | 59.80 | 4.01 | 175.56 | 45,724 | 26.20 | 23,855 | 23,855.00 | 0.14 | 30 |
| 34 | 27-May | 55.14 | 58.38 | 55.11 | 57.34 | 56.91 | 2.85 | 168.79 | 11,950 | 6.85 | 6,949 | 6,949.00 | 0.04 | 9 |
| 35 | 26-May | 54.32 | 56.68 | 54.32 | 55.75 | 55.97 | 0.18 | 164.11 | 9,190 | 5.27 | 5,501 | 5,501.00 | 0.03 | 7 |
| 36 | 23-May | 55.65 | 56.06 | 54.26 | 55.65 | 55.47 | -0.04 | 163.82 | 7,046 | 4.04 | 4,846 | 4,846.00 | 0.03 | 6 |
| 37 | 22-May | 54.35 | 56.59 | 54.35 | 55.67 | 55.63 | -0.18 | 163.88 | 7,886 | 4.52 | 5,763 | 5,763.00 | 0.03 | 7 |
| 38 | 21-May | 55.11 | 57.00 | 54.62 | 55.77 | 55.78 | 0.69 | 164.17 | 11,823 | 6.78 | 6,593 | 6,593.00 | 0.04 | 8 |
| 39 | 20-May | 55.51 | 56.20 | 54.90 | 55.39 | 55.48 | -0.23 | 163.05 | 7,814 | 4.48 | 4,192 | 4,192.00 | 0.02 | 5 |
| 40 | 19-May | 55.54 | 56.90 | 54.45 | 55.52 | 55.54 | -0.04 | 163.43 | 8,740 | 5.01 | 6,221 | 6,221.00 | 0.03 | 8 |
| 41 | 16-May | 55.90 | 56.20 | 55.00 | 55.54 | 55.61 | -0.29 | 163.49 | 10,287 | 5.90 | 5,832 | 5,832.00 | 0.03 | 7 |
| 42 | 15-May | 55.00 | 56.78 | 54.01 | 55.70 | 55.57 | 2.60 | 163.96 | 45,202 | 25.90 | 36,870 | 36,870.00 | 0.20 | 46 |
| 43 | 14-May | 54.66 | 54.98 | 52.62 | 54.29 | 54.12 | 0.26 | 159.81 | 16,628 | 9.53 | 8,348 | 8,348.00 | 0.05 | 10 |
| 44 | 13-May | 52.80 | 54.89 | 52.78 | 54.15 | 54.06 | 1.37 | 159.40 | 45,920 | 26.32 | 37,809 | 37,809.00 | 0.20 | 47 |
| 45 | 12-May | 50.90 | 53.95 | 50.90 | 53.42 | 52.78 | 7.03 | 157.25 | 17,848 | 10.23 | 12,469 | 12,469.00 | 0.07 | 16 |
| 46 | 09-May | 49.20 | 51.25 | 48.25 | 49.91 | 49.78 | -3.16 | 146.92 | 20,458 | 11.72 | 11,352 | 11,352.00 | 0.06 | 14 |
| 47 | 08-May | 48.62 | 53.83 | 48.62 | 51.54 | 52.35 | 4.67 | 151.72 | 70,264 | 40.27 | 45,320 | 45,320.00 | 0.24 | 57 |
| 48 | 07-May | 46.25 | 49.91 | 46.25 | 49.24 | 48.63 | 3.40 | 144.95 | 10,399 | 5.96 | 5,730 | 5,730.00 | 0.03 | 7 |
| 49 | 06-May | 52.04 | 52.79 | 47.50 | 47.62 | 48.70 | -7.06 | 140.18 | 21,547 | 12.35 | 11,475 | 11,475.00 | 0.06 | 14 |
| 50 | 05-May | 49.16 | 51.98 | 49.01 | 51.24 | 50.75 | 5.32 | 150.84 | 12,376 | 7.09 | 8,756 | 8,756.00 | 0.04 | 11 |
| 51 | 02-May | 47.50 | 49.69 | 47.50 | 48.65 | 48.77 | 1.21 | 143.21 | 5,336 | 3.06 | 3,272 | 3,272.00 | 0.02 | 4 |
| 52 | 30-Apr | 49.02 | 49.88 | 47.21 | 48.07 | 48.62 | -2.06 | 141.50 | 8,921 | 5.11 | 6,012 | 6,012.00 | 0.03 | 8 |
| 53 | 29-Apr | 50.45 | 51.78 | 49.00 | 49.08 | 50.14 | -0.89 | 144.48 | 16,436 | 9.42 | 8,140 | 8,140.00 | 0.04 | 10 |
| 54 | 28-Apr | 51.01 | 51.04 | 48.46 | 49.52 | 49.83 | -2.90 | 145.77 | 16,511 | 9.46 | 10,735 | 10,735.00 | 0.05 | 13 |
| 55 | 25-Apr | 54.00 | 54.12 | 50.31 | 51.00 | 51.76 | -6.42 | 150.00 | 19,470 | 11.16 | 11,096 | 11,096.00 | 0.06 | 14 |
| 56 | 24-Apr | 53.85 | 55.50 | 53.10 | 54.50 | 54.43 | 1.21 | 160.43 | 15,206 | 8.71 | 6,670 | 6,670.00 | 0.04 | 8 |
| 57 | 23-Apr | 55.85 | 55.85 | 53.30 | 53.85 | 53.96 | -1.98 | 158.52 | 46,054 | 26.39 | 36,866 | 36,866.00 | 0.20 | 46 |
| 58 | 22-Apr | 55.03 | 56.81 | 54.10 | 54.94 | 55.67 | -0.29 | 161.73 | 15,443 | 8.85 | 7,742 | 7,742.00 | 0.04 | 10 |
| 59 | 21-Apr | 54.50 | 55.88 | 53.98 | 55.10 | 54.79 | 2.55 | 162.20 | 16,800 | 9.63 | 11,676 | 11,676.00 | 0.06 | 15 |
| 60 | 17-Apr | 54.66 | 54.66 | 52.41 | 53.73 | 53.38 | 0.13 | 158.17 | 14,715 | 8.43 | 7,792 | 7,792.00 | 0.04 | 10 |
| 61 | 16-Apr | 53.80 | 54.60 | 52.52 | 53.66 | 53.66 | 1.30 | 157.96 | 9,135 | 5.23 | 5,863 | 5,863.00 | 0.03 | 7 |
| 62 | 15-Apr | 52.83 | 54.79 | 51.94 | 52.97 | 53.24 | 2.28 | 155.93 | 28,166 | 16.14 | 21,812 | 21,812.00 | 0.12 | 27 |
| 63 | 11-Apr | 55.40 | 55.40 | 51.21 | 51.79 | 52.60 | -0.98 | 152.45 | 23,291 | 13.35 | 13,909 | 13,909.00 | 0.07 | 17 |
| 64 | 09-Apr | 52.80 | 52.80 | 51.77 | 52.30 | 52.11 | -1.38 | 153.96 | 3,997 | 2.29 | 2,784 | 2,784.00 | 0.01 | 3 |
| 65 | 08-Apr | 53.82 | 53.83 | 51.44 | 53.03 | 52.56 | 4.33 | 156.10 | 10,084 | 5.78 | 5,483 | 5,483.00 | 0.03 | 7 |
| 66 | 07-Apr | 49.01 | 51.95 | 48.83 | 50.83 | 49.66 | -3.27 | 149.63 | 16,323 | 9.35 | 7,329 | 7,329.00 | 0.04 | 9 |
| 67 | 04-Apr | 53.94 | 53.94 | 51.35 | 52.55 | 52.16 | -2.14 | 154.69 | 13,756 | 7.88 | 7,089 | 7,089.00 | 0.04 | 9 |
Similar Stocks: MSTCLTD ABMINTLLTD AKG ANIKINDS EXCEL GOYALALUM KOTHARIPRO OSWALAGRO RELTD SAKUMA SHYAMTEL SIGIND SPCENET STCINDIA UMAEXPORTS VIKASLIFE VINCOFE MMTC REDINGTON BMETRICS PHOGLOBAL ROCKINGDCE