| Macro-sector: Services | Band: 20 | High52 Price: 81.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 03-Jun-2025 | Bumper: -; Drift%: - |
| 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 / 27.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 72.98 / 39.99 | Month: 60.0 / 50.44 | Week: 61.4 / 56.5 | Day: 57.69 / 54.34 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 55.90 | 57.69 | 54.34 | 56.60 | 56.41 | 2.07 | 166.61 | 5,476 | 3.46 | 3,397 | 3,397.00 | 0.02 | 4 |
| 2 | 11-Nov | 53.66 | 56.89 | 53.00 | 55.45 | 54.87 | 3.34 | 163.23 | 4,135 | 2.61 | 3,548 | 3,548.00 | 0.02 | 4 |
| 3 | 10-Nov | 54.65 | 56.69 | 53.50 | 53.66 | 54.45 | -2.70 | 157.96 | 5,740 | 3.63 | 3,640 | 3,640.00 | 0.02 | 5 |
| 4 | 07-Nov | 55.15 | 56.59 | 53.90 | 55.15 | 55.33 | -1.50 | 162.35 | 9,525 | 6.02 | 6,263 | 6,263.00 | 0.03 | 8 |
| 5 | 06-Nov | 57.85 | 59.44 | 55.00 | 55.99 | 57.06 | -0.66 | 164.82 | 4,978 | 3.15 | 3,158 | 3,158.00 | 0.02 | 4 |
| 6 | 04-Nov | 58.99 | 59.00 | 56.23 | 56.36 | 57.05 | -1.83 | 165.91 | 7,507 | 4.75 | 1,265 | 1,265.00 | 0.01 | 2 |
| 7 | 03-Nov | 57.12 | 59.80 | 56.32 | 57.41 | 57.26 | -1.49 | 169.00 | 7,408 | 4.68 | 4,487 | 4,487.00 | 0.03 | 6 |
| 8 | 31-Oct | 58.99 | 59.00 | 57.55 | 58.28 | 58.39 | 0.47 | 171.56 | 4,481 | 2.83 | 3,681 | 3,681.00 | 0.02 | 5 |
| 9 | 30-Oct | 61.40 | 61.40 | 57.00 | 58.01 | 58.57 | -0.48 | 170.76 | 18,102 | 11.44 | 8,873 | 8,873.00 | 0.05 | 11 |
| 10 | 29-Oct | 57.95 | 59.00 | 56.50 | 58.29 | 57.84 | 0.07 | 171.59 | 7,087 | 4.48 | 5,204 | 5,204.00 | 0.03 | 6 |
| 11 | 28-Oct | 59.59 | 59.60 | 57.11 | 58.25 | 58.22 | 0.99 | 171.47 | 1,581 | 1.00 | 1,282 | 1,282.00 | 0.01 | 2 |
| 12 | 27-Oct | 59.99 | 60.54 | 57.40 | 57.68 | 58.34 | -1.90 | 169.79 | 6,914 | 4.37 | 4,811 | 4,811.00 | 0.03 | 6 |
| 13 | 24-Oct | 58.99 | 60.60 | 58.01 | 58.80 | 58.97 | 0.50 | 173.09 | 8,170 | 5.16 | 4,251 | 4,251.00 | 0.03 | 5 |
| 14 | 23-Oct | 60.00 | 60.02 | 58.10 | 58.51 | 59.05 | -1.50 | 172.24 | 10,776 | 6.81 | 8,128 | 8,128.00 | 0.05 | 10 |
| 15 | 21-Oct | 60.80 | 60.80 | 57.80 | 59.40 | 59.11 | 0.83 | 174.86 | 4,318 | 2.73 | 3,001 | 3,001.00 | 0.02 | 4 |
| 16 | 20-Oct | 60.10 | 61.85 | 57.30 | 58.91 | 60.07 | -1.27 | 173.41 | 35,126 | 22.20 | 19,765 | 19,765.00 | 0.12 | 25 |
| 17 | 17-Oct | 60.60 | 61.95 | 58.60 | 59.67 | 60.58 | -0.05 | 175.65 | 38,632 | 24.42 | 16,469 | 16,469.00 | 0.10 | 21 |
| 18 | 16-Oct | 59.79 | 60.50 | 58.50 | 59.70 | 59.55 | 3.18 | 175.74 | 33,050 | 20.89 | 22,225 | 22,225.00 | 0.13 | 28 |
| 19 | 15-Oct | 57.96 | 59.95 | 57.10 | 57.86 | 58.79 | 2.53 | 170.32 | 52,084 | 32.92 | 27,594 | 27,594.00 | 0.16 | 34 |
| 20 | 14-Oct | 58.40 | 58.84 | 55.10 | 56.43 | 57.13 | -0.53 | 166.11 | 14,870 | 9.40 | 9,775 | 9,775.00 | 0.06 | 12 |
| 21 | 13-Oct | 54.55 | 59.10 | 53.02 | 56.73 | 56.60 | 4.00 | 167.00 | 51,670 | 32.66 | 27,432 | 27,432.00 | 0.16 | 34 |
| 22 | 10-Oct | 52.00 | 55.50 | 52.00 | 54.55 | 53.95 | 5.15 | 160.58 | 8,065 | 5.10 | 4,688 | 4,688.00 | 0.03 | 6 |
| 23 | 09-Oct | 55.77 | 55.77 | 50.35 | 51.88 | 53.24 | -3.14 | 152.72 | 11,907 | 7.53 | 5,100 | 5,100.00 | 0.03 | 6 |
| 24 | 08-Oct | 51.21 | 54.59 | 51.21 | 53.56 | 53.50 | 4.59 | 157.66 | 38,031 | 24.04 | 20,755 | 20,755.00 | 0.11 | 26 |
| 25 | 07-Oct | 52.00 | 53.10 | 50.60 | 51.21 | 51.61 | -1.50 | 150.75 | 12,567 | 7.94 | 8,328 | 8,328.00 | 0.04 | 10 |
| 26 | 06-Oct | 52.65 | 53.94 | 51.75 | 51.99 | 52.46 | -1.07 | 153.04 | 14,395 | 9.10 | 8,803 | 8,803.00 | 0.05 | 11 |
| 27 | 03-Oct | 51.88 | 53.10 | 51.23 | 52.55 | 52.22 | 0.61 | 154.69 | 18,208 | 11.51 | 6,861 | 6,861.00 | 0.04 | 9 |
| 28 | 01-Oct | 50.11 | 52.89 | 50.11 | 52.23 | 52.05 | 2.57 | 153.75 | 12,772 | 8.07 | 6,412 | 6,412.00 | 0.03 | 8 |
| 29 | 30-Sep | 51.22 | 52.50 | 50.44 | 50.92 | 51.22 | -1.28 | 149.89 | 44,750 | 28.29 | 8,226 | 8,226.00 | 0.04 | 10 |
| 30 | 29-Sep | 52.02 | 52.98 | 51.24 | 51.58 | 51.88 | -0.85 | 151.84 | 20,091 | 12.70 | 11,276 | 11,276.00 | 0.06 | 14 |
| 31 | 26-Sep | 53.01 | 55.01 | 51.73 | 52.02 | 53.28 | -2.88 | 153.13 | 21,714 | 13.73 | 7,084 | 7,084.00 | 0.04 | 9 |
| 32 | 25-Sep | 54.24 | 55.59 | 53.00 | 53.56 | 54.40 | -2.33 | 157.66 | 36,872 | 23.31 | 16,870 | 16,870.00 | 0.09 | 21 |
| 33 | 24-Sep | 54.96 | 56.40 | 53.10 | 54.84 | 55.08 | -0.22 | 161.43 | 20,852 | 13.18 | 3,231 | 3,231.00 | 0.02 | 4 |
| 34 | 23-Sep | 55.20 | 56.69 | 54.03 | 54.96 | 55.77 | -1.66 | 161.79 | 24,431 | 15.44 | 6,529 | 6,529.00 | 0.04 | 8 |
| 35 | 22-Sep | 56.98 | 56.98 | 55.00 | 55.89 | 55.75 | 0.63 | 164.52 | 24,405 | 15.43 | 6,047 | 6,047.00 | 0.03 | 8 |
| 36 | 19-Sep | 56.38 | 56.38 | 54.30 | 55.54 | 55.54 | 0.54 | 163.49 | 18,431 | 11.65 | 8,199 | 8,199.00 | 0.05 | 10 |
| 37 | 18-Sep | 55.50 | 56.40 | 54.11 | 55.24 | 55.72 | -0.58 | 162.61 | 28,944 | 18.30 | 3,145 | 3,145.00 | 0.02 | 4 |
| 38 | 17-Sep | 54.04 | 56.89 | 54.04 | 55.56 | 55.44 | 1.00 | 163.55 | 34,531 | 21.83 | 7,311 | 7,311.00 | 0.04 | 9 |
| 39 | 16-Sep | 55.56 | 56.60 | 54.10 | 55.01 | 54.72 | 0.99 | 161.93 | 9,583 | 6.06 | 7,422 | 7,422.00 | 0.04 | 9 |
| 40 | 15-Sep | 54.40 | 57.18 | 53.54 | 54.47 | 54.77 | 0.02 | 160.34 | 13,609 | 8.60 | 5,950 | 5,950.00 | 0.03 | 7 |
| 41 | 12-Sep | 54.76 | 56.00 | 53.57 | 54.46 | 54.72 | 0.07 | 160.31 | 19,890 | 12.57 | 7,994 | 7,994.00 | 0.04 | 10 |
| 42 | 11-Sep | 54.75 | 56.45 | 54.10 | 54.42 | 54.92 | -1.80 | 160.20 | 15,730 | 9.94 | 3,594 | 3,594.00 | 0.02 | 4 |
| 43 | 10-Sep | 55.44 | 56.00 | 54.81 | 55.42 | 55.53 | 1.11 | 163.14 | 17,025 | 10.76 | 6,661 | 6,661.00 | 0.04 | 8 |
| 44 | 09-Sep | 57.00 | 57.00 | 54.77 | 54.81 | 55.22 | -4.94 | 161.34 | 22,411 | 14.17 | 19,600 | 19,600.00 | 0.11 | 24 |
| 45 | 08-Sep | 59.00 | 59.50 | 56.52 | 57.66 | 57.86 | -1.86 | 169.73 | 13,149 | 8.31 | 0 | 0.00 | 0.00 | 16 |
| 46 | 05-Sep | 57.39 | 59.60 | 56.80 | 58.75 | 58.08 | 2.37 | 172.94 | 13,531 | 8.55 | 0 | 0.00 | 0.00 | 17 |
| 47 | 04-Sep | 60.00 | 60.00 | 55.50 | 57.39 | 57.08 | -0.55 | 168.94 | 2,340 | 1.48 | 0 | 0.00 | 0.00 | 3 |
| 48 | 03-Sep | 54.40 | 58.40 | 54.40 | 57.71 | 57.08 | 2.81 | 169.88 | 14,696 | 9.29 | 0 | 0.00 | 0.00 | 18 |
| 49 | 02-Sep | 56.50 | 57.00 | 53.15 | 56.13 | 56.23 | 0.68 | 165.23 | 5,686 | 3.59 | 0 | 0.00 | 0.00 | 7 |
| 50 | 01-Sep | 54.77 | 56.50 | 52.31 | 55.75 | 55.88 | 1.92 | 164.11 | 4,362 | 2.76 | 0 | 0.00 | 0.00 | 5 |
| 51 | 29-Aug | 54.46 | 57.00 | 54.00 | 54.70 | 55.26 | 0.44 | 161.02 | 9,346 | 5.91 | 0 | 0.00 | 0.00 | 12 |
| 52 | 28-Aug | 54.00 | 56.00 | 52.46 | 54.46 | 54.75 | -1.23 | 160.31 | 7,117 | 4.50 | 0 | 0.00 | 0.00 | 9 |
| 53 | 26-Aug | 57.50 | 57.50 | 54.00 | 55.14 | 55.52 | -0.11 | 162.32 | 5,259 | 3.32 | 0 | 0.00 | 0.00 | 7 |
| 54 | 25-Aug | 55.96 | 56.70 | 54.01 | 55.20 | 55.14 | -1.36 | 162.49 | 5,688 | 3.60 | 0 | 0.00 | 0.00 | 7 |
| 55 | 22-Aug | 55.53 | 57.50 | 54.75 | 55.96 | 56.05 | 0.77 | 164.73 | 8,335 | 5.27 | 0 | 0.00 | 0.00 | 10 |
| 56 | 21-Aug | 57.83 | 57.83 | 55.08 | 55.53 | 56.77 | 0.82 | 163.46 | 7,017 | 4.44 | 0 | 0.00 | 0.00 | 9 |
| 57 | 20-Aug | 52.00 | 55.08 | 50.55 | 55.08 | 54.42 | 4.99 | 162.14 | 6,057 | 3.83 | 0 | 0.00 | 0.00 | 8 |
| 58 | 19-Aug | 53.50 | 53.50 | 50.50 | 52.46 | 51.66 | 0.04 | 154.43 | 11,009 | 6.96 | 0 | 0.00 | 0.00 | 14 |
| 59 | 18-Aug | 51.45 | 54.49 | 51.45 | 52.44 | 52.73 | -2.56 | 154.37 | 8,439 | 5.33 | 0 | 0.00 | 0.00 | 11 |
| 60 | 14-Aug | 55.80 | 55.80 | 53.30 | 53.82 | 53.87 | -4.01 | 158.43 | 10,272 | 6.49 | 0 | 0.00 | 0.00 | 13 |
| 61 | 13-Aug | 56.80 | 57.08 | 54.20 | 56.07 | 55.85 | -1.29 | 165.05 | 4,676 | 2.96 | 0 | 0.00 | 0.00 | 6 |
| 62 | 12-Aug | 53.80 | 57.00 | 53.80 | 56.80 | 56.50 | 0.60 | 167.20 | 4,740 | 3.00 | 0 | 0.00 | 0.00 | 6 |
| 63 | 11-Aug | 54.90 | 57.00 | 54.90 | 56.46 | 56.12 | 2.69 | 166.20 | 3,997 | 2.53 | 0 | 0.00 | 0.00 | 5 |
| 64 | 08-Aug | 56.84 | 57.90 | 54.40 | 54.98 | 55.51 | -3.27 | 161.84 | 3,723 | 2.35 | 0 | 0.00 | 0.00 | 5 |
| 65 | 07-Aug | 58.77 | 58.77 | 56.00 | 56.84 | 57.03 | -1.61 | 167.32 | 1,912 | 1.21 | 0 | 0.00 | 0.00 | 2 |
| 66 | 06-Aug | 59.00 | 59.00 | 56.55 | 57.77 | 57.34 | 0.21 | 170.06 | 2,705 | 1.71 | 0 | 0.00 | 0.00 | 3 |
| 67 | 05-Aug | 57.01 | 59.05 | 56.00 | 57.65 | 58.04 | 1.05 | 169.70 | 5,472 | 3.46 | 0 | 0.00 | 0.00 | 7 |
Similar Stocks: MSTCLTD ABMINTLLTD AKG ANIKINDS EXCEL GOYALALUM KOTHARIPRO OSWALAGRO RELTD SAKUMA SHYAMTEL SIGIND SPCENET STCINDIA UMAEXPORTS VIKASLIFE VINCOFE MMTC REDINGTON BMETRICS PHOGLOBAL ROCKINGDCE SHIVAUM