| Macro-sector: Services | Band: 20 | High52 Price: 459.9 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 04-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 5 | Low52 Price: 287.9 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 144,159,136 | Low52 Date: 19-Mar-2025 | SHP: 71.98 / 13.01 / 5.26 / 9.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 373.95 / 287.9 | Month: 346.15 / 287.9 | Week: 335.9 / 326.55 | Day: 348.5 / 331.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 334.15 | 348.50 | 331.50 | 345.05 | 343.07 | 3.26 | 4,974.21 | 244,720 | 6.84 | 112,679 | 6.63 | 3.87 | 0.80 |
| 2 | 20-May | 335.00 | 338.05 | 332.60 | 334.15 | 335.52 | 0.09 | 4,817.08 | 74,440 | 2.08 | 34,978 | 2.06 | 1.17 | 0.25 |
| 3 | 19-May | 332.80 | 337.35 | 331.50 | 333.85 | 333.46 | 0.32 | 4,812.75 | 57,079 | 1.59 | 29,397 | 1.73 | 0.98 | 0.21 |
| 4 | 16-May | 334.00 | 335.90 | 331.00 | 332.80 | 332.95 | -0.16 | 4,797.62 | 53,196 | 1.49 | 30,257 | 1.78 | 1.01 | 0.22 |
| 5 | 15-May | 333.10 | 335.05 | 331.25 | 333.35 | 333.39 | 0.08 | 4,805.54 | 55,586 | 1.55 | 32,128 | 1.89 | 1.07 | 0.23 |
| 6 | 14-May | 330.20 | 334.35 | 328.85 | 333.10 | 331.73 | 0.88 | 4,801.94 | 47,156 | 1.32 | 24,591 | 1.45 | 0.82 | 0.18 |
| 7 | 13-May | 335.00 | 335.35 | 328.80 | 330.20 | 332.02 | -0.51 | 4,760.13 | 70,986 | 1.98 | 32,362 | 1.90 | 1.07 | 0.24 |
| 8 | 12-May | 331.00 | 334.75 | 326.55 | 331.90 | 331.35 | 1.92 | 4,784.64 | 114,172 | 3.19 | 52,941 | 3.11 | 1.75 | 0.39 |
| 9 | 09-May | 319.30 | 327.50 | 319.30 | 325.65 | 324.18 | 1.01 | 4,694.54 | 50,775 | 1.42 | 24,783 | 1.46 | 0.80 | 0.18 |
| 10 | 08-May | 324.10 | 328.70 | 321.05 | 322.40 | 324.99 | -1.45 | 4,647.69 | 36,559 | 1.02 | 19,661 | 1.16 | 0.64 | 0.14 |
| 11 | 07-May | 320.15 | 328.00 | 320.15 | 327.15 | 324.19 | 1.82 | 4,716.17 | 41,775 | 1.17 | 19,575 | 1.15 | 0.63 | 0.14 |
| 12 | 06-May | 326.00 | 328.60 | 320.10 | 321.30 | 322.36 | -1.24 | 4,631.83 | 53,277 | 1.49 | 29,502 | 1.74 | 0.95 | 0.22 |
| 13 | 05-May | 326.00 | 327.00 | 321.55 | 325.35 | 324.58 | -0.23 | 4,690.22 | 56,544 | 1.58 | 31,352 | 1.84 | 1.02 | 0.23 |
| 14 | 02-May | 328.00 | 332.20 | 322.60 | 326.10 | 326.49 | -3.38 | 4,701.03 | 271,126 | 7.57 | 131,612 | 7.74 | 4.30 | 0.96 |
| 15 | 30-Apr | 337.10 | 342.40 | 333.85 | 337.50 | 337.82 | -0.35 | 4,865.37 | 83,156 | 2.32 | 44,994 | 2.65 | 1.52 | 0.33 |
| 16 | 29-Apr | 343.20 | 346.00 | 336.40 | 338.70 | 341.91 | -1.14 | 4,882.67 | 79,347 | 2.22 | 36,260 | 2.13 | 1.24 | 0.27 |
| 17 | 28-Apr | 336.85 | 345.30 | 335.00 | 342.60 | 341.95 | 1.71 | 4,938.89 | 94,595 | 2.64 | 55,118 | 3.24 | 1.88 | 0.40 |
| 18 | 25-Apr | 343.00 | 346.00 | 333.05 | 336.85 | 338.91 | -1.89 | 4,856.00 | 175,834 | 4.91 | 71,541 | 4.21 | 2.42 | 0.52 |
| 19 | 24-Apr | 336.90 | 344.00 | 336.10 | 343.35 | 341.98 | 1.91 | 4,949.70 | 80,288 | 2.24 | 54,903 | 3.23 | 1.88 | 0.40 |
| 20 | 23-Apr | 337.70 | 342.00 | 334.35 | 336.90 | 338.02 | -0.43 | 4,856.72 | 126,411 | 3.53 | 78,886 | 4.64 | 2.67 | 0.58 |
| 21 | 22-Apr | 336.80 | 343.95 | 335.05 | 338.35 | 339.67 | 0.34 | 4,877.62 | 122,474 | 3.42 | 75,555 | 4.45 | 2.57 | 0.55 |
| 22 | 21-Apr | 343.00 | 343.05 | 334.10 | 337.20 | 338.45 | -1.59 | 4,861.05 | 96,831 | 2.70 | 67,626 | 3.98 | 2.29 | 0.49 |
| 23 | 17-Apr | 338.00 | 344.05 | 336.60 | 342.65 | 341.61 | 2.06 | 4,939.61 | 169,354 | 4.73 | 106,246 | 6.25 | 3.63 | 0.78 |
| 24 | 16-Apr | 334.80 | 340.00 | 328.20 | 335.75 | 334.75 | 1.28 | 4,840.14 | 190,099 | 5.31 | 96,239 | 5.66 | 3.22 | 0.70 |
| 25 | 15-Apr | 335.50 | 336.50 | 329.30 | 331.50 | 332.15 | -0.99 | 4,778.88 | 111,773 | 3.12 | 65,084 | 3.83 | 2.16 | 0.48 |
| 26 | 11-Apr | 337.00 | 338.00 | 333.70 | 334.80 | 334.88 | -0.04 | 4,826.45 | 93,241 | 2.60 | 66,002 | 3.88 | 2.21 | 0.48 |
| 27 | 09-Apr | 331.50 | 335.80 | 330.05 | 334.95 | 334.07 | 0.87 | 4,828.61 | 70,043 | 1.96 | 43,243 | 2.54 | 1.44 | 0.32 |
| 28 | 08-Apr | 333.55 | 334.35 | 330.55 | 332.05 | 332.12 | 0.85 | 4,786.80 | 39,221 | 1.10 | 16,996 | 1.00 | 0.56 | 0.12 |
| 29 | 07-Apr | 325.15 | 330.65 | 319.20 | 329.25 | 325.10 | -1.44 | 4,746.44 | 102,889 | 2.87 | 43,410 | 2.55 | 1.41 | 0.32 |
| 30 | 04-Apr | 334.25 | 335.90 | 330.75 | 334.05 | 333.26 | -0.06 | 4,815.64 | 95,472 | 2.67 | 48,551 | 2.86 | 1.62 | 0.35 |
| 31 | 03-Apr | 332.05 | 335.40 | 332.00 | 334.25 | 333.95 | -0.19 | 4,818.52 | 35,802 | 1.00 | 19,462 | 1.15 | 0.65 | 0.14 |
| 32 | 02-Apr | 333.50 | 335.40 | 330.30 | 334.90 | 334.11 | 0.42 | 4,827.89 | 43,747 | 1.22 | 22,593 | 1.33 | 0.75 | 0.17 |
| 33 | 01-Apr | 329.30 | 335.45 | 326.10 | 333.50 | 332.37 | 2.65 | 4,807.71 | 141,077 | 3.94 | 58,531 | 3.44 | 1.95 | 0.43 |
| 34 | 28-Mar | 331.95 | 333.95 | 324.00 | 324.90 | 327.45 | -0.67 | 4,683.73 | 82,499 | 2.30 | 48,400 | 2.85 | 1.58 | 0.35 |
| 35 | 27-Mar | 331.00 | 331.75 | 325.15 | 327.10 | 327.92 | -1.01 | 4,715.45 | 111,393 | 3.11 | 59,895 | 3.52 | 1.96 | 0.44 |
| 36 | 26-Mar | 329.80 | 339.00 | 327.95 | 330.45 | 332.56 | -3.48 | 4,763.74 | 305,520 | 8.53 | 98,245 | 5.78 | 3.27 | 0.72 |
| 37 | 25-Mar | 336.00 | 346.15 | 328.20 | 342.35 | 338.17 | 0.94 | 4,935.29 | 306,483 | 8.56 | 123,607 | 7.27 | 4.18 | 0.90 |
| 38 | 24-Mar | 324.85 | 342.25 | 323.05 | 339.15 | 332.20 | 7.58 | 4,889.16 | 359,136 | 10.03 | 146,920 | 8.64 | 4.88 | 1.07 |
| 39 | 21-Mar | 330.80 | 333.75 | 305.60 | 315.25 | 314.13 | 6.74 | 4,544.62 | 887,233 | 24.78 | 239,088 | 14.07 | 7.51 | 1.75 |
| 40 | 20-Mar | 291.55 | 303.70 | 291.55 | 295.35 | 296.35 | 1.76 | 4,257.74 | 161,006 | 4.50 | 82,412 | 4.85 | 2.44 | 0.60 |
| 41 | 19-Mar | 290.95 | 294.60 | 287.90 | 290.25 | 291.22 | -0.24 | 4,184.22 | 172,063 | 4.81 | 96,986 | 5.71 | 2.82 | 0.71 |
| 42 | 18-Mar | 296.20 | 300.00 | 289.55 | 290.95 | 291.07 | -0.60 | 4,194.31 | 420,445 | 11.74 | 352,924 | 20.76 | 10.27 | 2.58 |
| 43 | 17-Mar | 299.50 | 305.05 | 289.05 | 292.70 | 298.10 | -2.27 | 4,219.54 | 88,881 | 2.48 | 49,343 | 2.90 | 1.47 | 0.36 |
| 44 | 13-Mar | 300.25 | 304.15 | 295.15 | 299.50 | 298.16 | -0.25 | 4,317.57 | 83,002 | 2.32 | 54,635 | 3.21 | 1.63 | 0.40 |
| 45 | 12-Mar | 300.10 | 303.95 | 296.90 | 300.25 | 300.07 | 0.07 | 4,328.38 | 68,102 | 1.90 | 39,641 | 2.33 | 1.19 | 0.29 |
| 46 | 11-Mar | 310.40 | 310.45 | 295.50 | 300.05 | 305.20 | -5.00 | 4,325.49 | 130,290 | 3.64 | 81,823 | 4.81 | 2.50 | 0.60 |
| 47 | 10-Mar | 318.90 | 330.15 | 311.85 | 315.85 | 315.57 | -0.96 | 4,553.27 | 389,769 | 10.89 | 363,472 | 21.38 | 11.47 | 2.66 |
| 48 | 07-Mar | 337.20 | 337.20 | 317.00 | 318.90 | 325.85 | -4.00 | 4,597.23 | 71,315 | 1.99 | 41,113 | 2.42 | 1.34 | 0.30 |
| 49 | 06-Mar | 319.80 | 335.00 | 319.80 | 332.20 | 329.08 | 4.38 | 4,788.97 | 47,083 | 1.32 | 23,971 | 1.41 | 0.79 | 0.18 |
| 50 | 05-Mar | 310.25 | 320.00 | 307.00 | 318.25 | 316.51 | 2.58 | 4,587.86 | 39,520 | 1.10 | 26,056 | 1.53 | 0.82 | 0.19 |
| 51 | 04-Mar | 316.00 | 316.00 | 307.35 | 310.25 | 310.70 | -1.60 | 4,472.54 | 36,468 | 1.02 | 15,142 | 0.89 | 0.47 | 0.11 |
| 52 | 03-Mar | 308.80 | 317.90 | 300.05 | 315.30 | 309.97 | 3.39 | 4,545.34 | 73,095 | 2.04 | 32,976 | 1.94 | 1.02 | 0.24 |
| 53 | 28-Feb | 308.00 | 309.20 | 300.60 | 304.95 | 303.60 | -1.39 | 4,396.13 | 50,560 | 1.41 | 27,541 | 1.62 | 0.84 | 0.20 |
| 54 | 27-Feb | 320.00 | 320.95 | 307.30 | 309.25 | 310.92 | -2.43 | 4,458.12 | 115,141 | 3.22 | 100,315 | 5.90 | 3.12 | 0.73 |
| 55 | 25-Feb | 317.40 | 323.05 | 315.00 | 316.95 | 318.31 | -0.58 | 4,569.12 | 33,782 | 0.94 | 16,066 | 0.95 | 0.51 | 0.12 |
| 56 | 24-Feb | 319.80 | 327.10 | 315.75 | 318.80 | 320.02 | -2.54 | 4,595.79 | 33,412 | 0.93 | 18,978 | 1.12 | 0.61 | 0.14 |
| 57 | 21-Feb | 323.95 | 329.00 | 318.00 | 327.10 | 324.31 | 1.44 | 4,715.45 | 38,269 | 1.07 | 19,382 | 1.14 | 0.63 | 0.14 |
| 58 | 20-Feb | 323.00 | 329.00 | 318.80 | 322.45 | 322.99 | -0.05 | 4,648.41 | 44,695 | 1.25 | 17,858 | 1.05 | 0.58 | 0.13 |
| 59 | 19-Feb | 333.00 | 335.50 | 320.20 | 322.60 | 326.68 | -3.66 | 4,650.57 | 65,099 | 1.82 | 34,904 | 2.05 | 1.14 | 0.26 |
| 60 | 18-Feb | 328.00 | 340.00 | 323.05 | 334.85 | 334.51 | 0.10 | 4,827.17 | 110,457 | 3.09 | 49,556 | 2.92 | 1.66 | 0.36 |
| 61 | 17-Feb | 319.45 | 336.00 | 310.55 | 334.50 | 323.82 | 4.71 | 4,822.12 | 96,677 | 2.70 | 44,475 | 2.62 | 1.44 | 0.33 |
| 62 | 14-Feb | 315.00 | 325.00 | 312.30 | 319.45 | 316.46 | 1.56 | 4,605.16 | 48,838 | 1.36 | 23,759 | 1.40 | 0.75 | 0.17 |
| 63 | 13-Feb | 314.50 | 319.75 | 312.45 | 314.55 | 315.74 | -1.10 | 4,534.53 | 39,148 | 1.09 | 18,808 | 1.11 | 0.59 | 0.14 |
| 64 | 12-Feb | 325.00 | 326.00 | 311.75 | 318.05 | 317.45 | -3.09 | 4,584.98 | 68,361 | 1.91 | 32,268 | 1.90 | 1.02 | 0.24 |
| 65 | 11-Feb | 337.70 | 337.70 | 323.80 | 328.20 | 327.50 | -2.60 | 4,731.30 | 60,166 | 1.68 | 36,219 | 2.13 | 1.19 | 0.26 |
| 66 | 10-Feb | 343.00 | 343.00 | 335.90 | 336.95 | 338.40 | -0.62 | 4,857.44 | 34,027 | 0.95 | 22,451 | 1.32 | 0.76 | 0.16 |
| 67 | 07-Feb | 349.00 | 349.00 | 336.25 | 339.05 | 339.88 | -1.81 | 4,887.72 | 64,939 | 1.81 | 35,383 | 2.08 | 1.20 | 0.26 |
Similar Stocks: CMSINFO HEMIPROP NESCO TEAMLEASE AARVI ACEINTEG ALANKIT AWFIS CORALFINAC FMNL ICDSLTD IEL IGIL KAPSTON KRYSTAL MOTOGENFIN PTL RADIANTCMS RUCHINFRA SIS SOUTHWEST TEXINFRA TOUCHWOOD UDS QUESS ANLON BLUEPEBBLE DTL DYNAMIC FALCONTECH INFOLLION IPSL KHFM KONTOR POSITRON RBMINFRA RULKA SERVICE SFML SPECTSTM TRIDHYA VIESL EMAIN