| 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: 40.66 | Barrier: 47.47; Drift%: -3.33 |
| Basic Industry: Trading & Distributors | Total Equity: 29,437,000 | Low52 Date: 23-Mar-2026 | SHP: 72.9 / 0.0 / 0.0 / 27.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 72.98 / 39.99 | Month: 61.0 / 47.72 | Week: 49.5 / 43.8 | Day: 48.79 / 45.75 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 47.25 | 48.79 | 45.75 | 45.94 | 46.64 | -2.69 | 135.23 | 5,729 | 1.54 | 4,704 | 2.00 | 0.02 | 6 |
| 2 | 06-Apr | 47.44 | 47.45 | 45.33 | 47.21 | 47.09 | 0.94 | 138.97 | 4,469 | 1.20 | 2,508 | 1.07 | 0.01 | 3 |
| 3 | 02-Apr | 46.00 | 47.30 | 44.69 | 46.77 | 46.05 | -0.11 | 137.68 | 7,893 | 2.12 | 5,319 | 2.26 | 0.02 | 7 |
| 4 | 01-Apr | 46.19 | 47.47 | 44.01 | 46.82 | 45.80 | 7.02 | 137.82 | 27,391 | 7.35 | 13,725 | 5.84 | 0.06 | 17 |
| 5 | 30-Mar | 45.89 | 45.89 | 43.50 | 43.75 | 44.52 | -0.79 | 128.79 | 38,884 | 10.44 | 34,574 | 14.72 | 0.15 | 43 |
| 6 | 27-Mar | 45.20 | 47.20 | 43.00 | 44.10 | 44.03 | -3.80 | 129.82 | 29,547 | 7.93 | 25,078 | 10.68 | 0.11 | 31 |
| 7 | 25-Mar | 44.88 | 47.02 | 43.10 | 45.84 | 44.70 | 6.65 | 134.94 | 25,241 | 6.78 | 12,669 | 5.39 | 0.06 | 16 |
| 8 | 24-Mar | 41.53 | 43.98 | 41.01 | 42.98 | 43.07 | 3.59 | 126.52 | 324,767 | 87.19 | 313,563 | 133.49 | 1.35 | 393 |
| 9 | 23-Mar | 44.69 | 44.69 | 40.66 | 41.49 | 41.67 | -4.05 | 122.13 | 22,055 | 5.92 | 18,115 | 7.71 | 0.08 | 23 |
| 10 | 20-Mar | 44.00 | 45.89 | 42.16 | 43.24 | 43.04 | 0.49 | 127.29 | 15,437 | 4.14 | 9,378 | 3.99 | 0.04 | 12 |
| 11 | 19-Mar | 44.95 | 45.99 | 42.10 | 43.03 | 44.12 | -4.70 | 126.67 | 10,722 | 2.88 | 8,043 | 3.42 | 0.04 | 10 |
| 12 | 18-Mar | 44.11 | 46.00 | 44.02 | 45.15 | 45.09 | 2.57 | 132.91 | 6,977 | 1.87 | 4,946 | 2.11 | 0.02 | 6 |
| 13 | 17-Mar | 47.50 | 47.50 | 43.80 | 44.02 | 44.10 | -0.50 | 129.58 | 12,300 | 3.30 | 8,826 | 3.76 | 0.04 | 11 |
| 14 | 16-Mar | 44.00 | 47.43 | 43.12 | 44.24 | 44.40 | -1.23 | 130.23 | 11,473 | 3.08 | 8,465 | 3.60 | 0.04 | 11 |
| 15 | 13-Mar | 47.68 | 47.68 | 44.41 | 44.79 | 45.40 | -2.72 | 131.85 | 8,244 | 2.21 | 7,406 | 3.15 | 0.03 | 9 |
| 16 | 12-Mar | 45.99 | 46.98 | 43.70 | 46.04 | 45.74 | 0.81 | 135.53 | 3,997 | 1.07 | 2,651 | 1.13 | 0.01 | 3 |
| 17 | 11-Mar | 45.50 | 47.89 | 45.04 | 45.67 | 45.74 | 0.20 | 134.44 | 12,902 | 3.46 | 9,262 | 3.94 | 0.04 | 12 |
| 18 | 10-Mar | 45.49 | 45.95 | 44.01 | 45.58 | 45.28 | 2.54 | 134.17 | 4,498 | 1.21 | 3,093 | 1.32 | 0.01 | 4 |
| 19 | 09-Mar | 46.98 | 46.98 | 42.30 | 44.45 | 44.20 | -2.20 | 130.85 | 6,567 | 1.76 | 4,572 | 1.95 | 0.02 | 6 |
| 20 | 06-Mar | 44.91 | 46.99 | 44.11 | 45.45 | 45.32 | 1.20 | 133.79 | 4,176 | 1.12 | 2,383 | 1.01 | 0.01 | 3 |
| 21 | 05-Mar | 45.00 | 47.00 | 44.21 | 44.91 | 45.58 | -0.86 | 132.20 | 7,019 | 1.88 | 3,404 | 1.45 | 0.02 | 4 |
| 22 | 04-Mar | 45.20 | 47.97 | 44.00 | 45.30 | 45.22 | -2.27 | 133.35 | 8,054 | 2.16 | 3,909 | 1.66 | 0.02 | 5 |
| 23 | 02-Mar | 44.80 | 46.70 | 43.80 | 46.35 | 45.90 | -0.96 | 136.44 | 16,274 | 4.37 | 9,651 | 4.11 | 0.04 | 12 |
| 24 | 27-Feb | 47.00 | 47.69 | 45.50 | 46.80 | 46.74 | 1.41 | 137.77 | 9,673 | 2.60 | 4,479 | 1.91 | 0.02 | 6 |
| 25 | 26-Feb | 46.98 | 48.48 | 45.65 | 46.15 | 46.75 | 1.12 | 135.85 | 9,338 | 2.51 | 5,047 | 2.15 | 0.02 | 6 |
| 26 | 25-Feb | 45.22 | 47.88 | 45.22 | 45.64 | 46.21 | 1.33 | 134.35 | 28,741 | 7.72 | 19,723 | 8.40 | 0.09 | 25 |
| 27 | 24-Feb | 48.08 | 48.87 | 43.80 | 45.04 | 44.78 | -6.32 | 132.58 | 98,090 | 26.33 | 71,713 | 30.53 | 0.32 | 90 |
| 28 | 23-Feb | 48.51 | 49.50 | 47.27 | 48.08 | 47.88 | 0.10 | 141.53 | 8,227 | 2.21 | 5,992 | 2.55 | 0.03 | 8 |
| 29 | 20-Feb | 47.16 | 49.00 | 47.15 | 48.03 | 48.16 | -0.56 | 141.39 | 11,927 | 3.20 | 10,433 | 4.44 | 0.05 | 13 |
| 30 | 19-Feb | 48.82 | 51.00 | 47.07 | 48.30 | 48.14 | -1.07 | 142.18 | 14,537 | 3.90 | 9,799 | 4.17 | 0.05 | 12 |
| 31 | 18-Feb | 50.87 | 50.87 | 48.31 | 48.82 | 48.74 | 0.60 | 143.71 | 4,701 | 1.26 | 2,406 | 1.02 | 0.01 | 3 |
| 32 | 17-Feb | 48.10 | 50.54 | 48.00 | 48.53 | 49.00 | -0.86 | 142.86 | 23,764 | 6.38 | 12,354 | 5.26 | 0.00 | 15 |
| 33 | 16-Feb | 50.90 | 50.90 | 48.71 | 48.95 | 49.31 | -3.18 | 144.09 | 10,085 | 2.71 | 5,908 | 2.52 | 0.03 | 7 |
| 34 | 13-Feb | 49.11 | 50.85 | 48.50 | 50.56 | 49.86 | 2.95 | 148.83 | 9,998 | 2.68 | 7,393 | 3.15 | 0.04 | 9 |
| 35 | 12-Feb | 51.69 | 51.69 | 48.51 | 49.11 | 49.39 | -2.37 | 144.57 | 4,936 | 1.33 | 3,841 | 1.64 | 0.02 | 5 |
| 36 | 11-Feb | 49.55 | 51.00 | 49.24 | 50.30 | 49.93 | 1.49 | 148.07 | 8,401 | 2.26 | 6,776 | 2.88 | 0.03 | 8 |
| 37 | 10-Feb | 49.60 | 51.49 | 48.20 | 49.56 | 49.74 | -1.16 | 145.89 | 11,108 | 2.98 | 9,734 | 4.14 | 0.05 | 12 |
| 38 | 09-Feb | 51.00 | 51.00 | 49.64 | 50.14 | 50.23 | 0.20 | 147.60 | 4,065 | 1.09 | 3,107 | 1.32 | 0.02 | 4 |
| 39 | 06-Feb | 48.81 | 50.60 | 47.13 | 50.04 | 49.28 | 3.30 | 147.30 | 10,283 | 2.76 | 7,317 | 3.11 | 0.04 | 9 |
| 40 | 05-Feb | 48.08 | 48.89 | 47.17 | 48.44 | 48.36 | 1.23 | 142.59 | 4,497 | 1.21 | 3,065 | 1.30 | 0.01 | 4 |
| 41 | 04-Feb | 47.90 | 48.34 | 46.26 | 47.85 | 47.76 | 1.90 | 140.86 | 11,560 | 3.10 | 7,522 | 3.20 | 0.04 | 9 |
| 42 | 03-Feb | 50.00 | 50.10 | 46.65 | 46.96 | 47.99 | -0.40 | 138.24 | 33,570 | 9.01 | 20,146 | 8.58 | 0.10 | 25 |
| 43 | 02-Feb | 48.51 | 48.99 | 46.98 | 47.15 | 47.41 | 0.36 | 138.80 | 5,011 | 1.35 | 3,000 | 1.28 | 0.01 | 4 |
| 44 | 01-Feb | 49.39 | 49.40 | 46.00 | 46.98 | 47.10 | -0.57 | 138.30 | 18,712 | 5.02 | 7,361 | 3.13 | 0.03 | 9 |
| 45 | 30-Jan | 48.01 | 49.00 | 47.00 | 47.25 | 47.73 | -1.13 | 139.09 | 7,520 | 2.02 | 6,082 | 2.59 | 0.03 | 8 |
| 46 | 29-Jan | 49.01 | 49.70 | 47.66 | 47.79 | 48.62 | -2.33 | 140.68 | 5,071 | 1.36 | 3,442 | 1.47 | 0.02 | 4 |
| 47 | 28-Jan | 49.70 | 49.70 | 47.30 | 48.93 | 48.53 | 2.26 | 144.04 | 5,452 | 1.46 | 3,602 | 1.53 | 0.02 | 4 |
| 48 | 27-Jan | 49.50 | 49.50 | 46.65 | 47.85 | 47.77 | 0.23 | 140.86 | 8,275 | 2.22 | 4,534 | 1.93 | 0.02 | 6 |
| 49 | 23-Jan | 47.20 | 50.48 | 46.10 | 47.74 | 48.65 | 1.14 | 140.53 | 56,968 | 15.29 | 32,368 | 13.78 | 0.16 | 40 |
| 50 | 22-Jan | 46.92 | 51.99 | 45.55 | 47.20 | 47.89 | 2.63 | 138.94 | 97,616 | 26.21 | 19,339 | 8.23 | 0.09 | 24 |
| 51 | 21-Jan | 46.73 | 49.24 | 45.24 | 45.99 | 46.10 | -1.58 | 135.38 | 18,729 | 5.03 | 14,613 | 6.22 | 0.07 | 18 |
| 52 | 20-Jan | 48.07 | 48.98 | 45.10 | 46.73 | 47.23 | -4.01 | 137.56 | 16,839 | 4.52 | 12,821 | 5.46 | 0.06 | 16 |
| 53 | 19-Jan | 49.99 | 49.99 | 48.25 | 48.68 | 48.66 | -2.80 | 143.30 | 3,724 | 1.00 | 2,348 | 1.00 | 0.01 | 3 |
| 54 | 16-Jan | 52.48 | 52.48 | 48.53 | 50.08 | 49.89 | 0.28 | 147.42 | 9,399 | 2.52 | 5,728 | 2.44 | 0.03 | 7 |
| 55 | 14-Jan | 50.97 | 50.97 | 48.30 | 49.94 | 49.49 | 2.50 | 147.01 | 13,057 | 3.51 | 6,007 | 2.56 | 0.03 | 7 |
| 56 | 13-Jan | 51.79 | 51.79 | 48.00 | 48.72 | 49.48 | -4.45 | 143.42 | 25,858 | 6.94 | 12,571 | 5.35 | 0.06 | 16 |
| 57 | 12-Jan | 51.69 | 52.75 | 50.80 | 50.99 | 51.32 | -1.83 | 150.10 | 18,333 | 4.92 | 9,612 | 4.09 | 0.05 | 12 |
| 58 | 09-Jan | 52.90 | 54.50 | 51.53 | 51.94 | 53.09 | -0.04 | 152.90 | 17,692 | 4.75 | 3,854 | 1.64 | 0.02 | 5 |
| 59 | 08-Jan | 53.90 | 53.90 | 51.85 | 51.96 | 52.32 | -1.80 | 152.95 | 7,220 | 1.94 | 6,140 | 2.61 | 0.03 | 8 |
| 60 | 07-Jan | 54.00 | 54.60 | 52.61 | 52.91 | 53.04 | -1.05 | 155.75 | 15,077 | 4.05 | 4,656 | 1.98 | 0.02 | 6 |
| 61 | 06-Jan | 53.99 | 54.99 | 52.53 | 53.47 | 53.46 | -0.06 | 157.40 | 13,366 | 3.59 | 7,654 | 3.26 | 0.04 | 10 |
| 62 | 05-Jan | 56.50 | 56.50 | 53.05 | 53.50 | 54.77 | -4.45 | 157.49 | 71,113 | 19.09 | 31,953 | 13.60 | 0.18 | 40 |
| 63 | 02-Jan | 55.91 | 57.99 | 54.60 | 55.99 | 55.97 | 2.88 | 164.82 | 47,442 | 12.74 | 12,000 | 5.11 | 0.07 | 15 |
| 64 | 01-Jan | 57.28 | 59.70 | 54.00 | 54.42 | 56.11 | -4.99 | 160.20 | 46,887 | 12.59 | 29,130 | 12.40 | 0.16 | 36 |
| 65 | 31-Dec | 54.42 | 60.00 | 52.99 | 57.28 | 56.44 | 5.26 | 168.62 | 51,391 | 13.80 | 34,962 | 14.88 | 0.20 | 44 |
| 66 | 30-Dec | 58.46 | 58.46 | 54.10 | 54.42 | 55.65 | -4.69 | 160.20 | 10,986 | 2.95 | 7,273 | 3.10 | 0.04 | 9 |
| 67 | 29-Dec | 56.80 | 61.00 | 54.05 | 57.10 | 57.98 | 4.87 | 168.09 | 49,496 | 13.29 | 18,751 | 7.98 | 0.11 | 23 |
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