| Macro-sector: Services | Band: 20 | High52 Price: 252.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 26-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 104.11 | Barrier: -; Drift%: - |
| Basic Industry: Trading & Distributors | Total Equity: 60,000,000 | Low52 Date: 17-Mar-2025 | SHP: 90.0 / 0.0 / 0.51 / 9.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 181.4 / 104.11 | Month: 168.09 / 112.02 | Week: 148.0 / 141.0 | Day: 144.0 / 140.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 141.63 | 144.00 | 140.00 | 140.73 | 140.82 | -0.64 | 844.38 | 6,479 | 1.18 | 0 | 0.00 | 0.00 | 11 |
| 2 | 10-Jul | 141.01 | 142.41 | 141.00 | 141.63 | 141.20 | -0.47 | 849.78 | 5,472 | 1.00 | 0 | 0.00 | 0.00 | 10 |
| 3 | 09-Jul | 140.35 | 144.50 | 140.10 | 142.30 | 141.37 | -0.34 | 853.80 | 14,230 | 2.60 | 0 | 0.00 | 0.00 | 25 |
| 4 | 08-Jul | 144.75 | 144.75 | 140.25 | 142.79 | 142.86 | -0.68 | 856.74 | 10,987 | 2.01 | 0 | 0.00 | 0.00 | 19 |
| 5 | 07-Jul | 140.05 | 145.00 | 138.00 | 143.77 | 142.05 | 0.42 | 862.62 | 14,437 | 2.64 | 0 | 0.00 | 0.00 | 25 |
| 6 | 04-Jul | 142.56 | 146.30 | 141.00 | 143.17 | 143.03 | 0.43 | 859.02 | 13,118 | 2.40 | 0 | 0.00 | 0.00 | 23 |
| 7 | 03-Jul | 144.15 | 146.50 | 141.50 | 142.56 | 143.51 | -1.07 | 855.36 | 16,350 | 2.99 | 0 | 0.00 | 0.00 | 29 |
| 8 | 02-Jul | 146.00 | 146.00 | 143.15 | 144.10 | 143.97 | -0.62 | 864.60 | 9,704 | 1.77 | 0 | 0.00 | 0.00 | 17 |
| 9 | 01-Jul | 146.00 | 148.00 | 144.50 | 145.00 | 145.46 | 0.28 | 870.00 | 9,295 | 1.70 | 0 | 0.00 | 0.00 | 16 |
| 10 | 30-Jun | 148.00 | 148.00 | 144.05 | 144.60 | 144.97 | -1.12 | 867.60 | 12,229 | 2.23 | 0 | 0.00 | 0.00 | 21 |
| 11 | 27-Jun | 147.99 | 149.90 | 143.50 | 146.24 | 146.22 | 0.18 | 877.44 | 14,908 | 2.72 | 0 | 0.00 | 0.00 | 26 |
| 12 | 26-Jun | 149.20 | 150.00 | 144.01 | 145.98 | 146.03 | -1.12 | 875.88 | 21,418 | 3.91 | 0 | 0.00 | 0.00 | 38 |
| 13 | 25-Jun | 148.00 | 151.00 | 146.00 | 147.63 | 148.20 | 0.94 | 885.78 | 31,816 | 5.81 | 0 | 0.00 | 0.00 | 56 |
| 14 | 24-Jun | 153.89 | 153.89 | 144.96 | 146.26 | 147.66 | -2.85 | 877.56 | 22,351 | 4.08 | 0 | 0.00 | 0.00 | 39 |
| 15 | 23-Jun | 144.20 | 153.00 | 144.00 | 150.55 | 148.66 | 3.00 | 903.30 | 30,671 | 5.60 | 0 | 0.00 | 0.00 | 54 |
| 16 | 20-Jun | 147.00 | 148.00 | 141.20 | 146.17 | 144.61 | -0.31 | 877.02 | 18,076 | 3.30 | 0 | 0.00 | 0.00 | 32 |
| 17 | 19-Jun | 153.10 | 154.93 | 145.20 | 146.63 | 149.94 | -4.14 | 879.78 | 117,825 | 21.53 | 52,151 | 52,151.00 | 0.78 | 91 |
| 18 | 18-Jun | 156.40 | 158.25 | 151.88 | 152.97 | 155.08 | -3.65 | 917.82 | 164,178 | 30.00 | 53,129 | 53,129.00 | 0.82 | 93 |
| 19 | 17-Jun | 152.25 | 164.70 | 149.00 | 158.76 | 159.92 | 5.92 | 952.56 | 1,123,877 | 205.35 | 185,266 | 185,266.00 | 2.96 | 325 |
| 20 | 16-Jun | 155.70 | 155.70 | 148.18 | 149.88 | 150.40 | -3.26 | 899.28 | 115,206 | 21.05 | 42,830 | 42,830.00 | 0.64 | 75 |
| 21 | 13-Jun | 154.00 | 159.84 | 150.00 | 154.93 | 154.48 | -0.29 | 929.58 | 317,453 | 58.00 | 49,943 | 49,943.00 | 0.77 | 88 |
| 22 | 12-Jun | 160.99 | 163.23 | 154.25 | 155.38 | 158.72 | -2.53 | 932.28 | 165,346 | 30.21 | 41,917 | 41,917.00 | 0.67 | 74 |
| 23 | 11-Jun | 159.99 | 162.59 | 158.07 | 159.41 | 160.60 | 0.32 | 956.46 | 166,287 | 30.38 | 47,578 | 47,578.00 | 0.76 | 83 |
| 24 | 10-Jun | 158.40 | 168.45 | 158.00 | 158.90 | 163.55 | 1.38 | 953.40 | 737,461 | 134.75 | 167,334 | 167,334.00 | 2.74 | 294 |
| 25 | 09-Jun | 154.50 | 159.89 | 154.00 | 156.73 | 156.65 | 2.03 | 940.38 | 142,024 | 25.95 | 51,770 | 51,770.00 | 0.81 | 91 |
| 26 | 06-Jun | 158.50 | 159.66 | 152.71 | 153.61 | 155.52 | -3.44 | 921.66 | 145,426 | 26.57 | 51,027 | 51,027.00 | 0.79 | 90 |
| 27 | 05-Jun | 159.00 | 162.49 | 156.62 | 159.08 | 159.73 | 0.75 | 954.48 | 244,265 | 44.63 | 56,750 | 56,750.00 | 0.91 | 100 |
| 28 | 04-Jun | 155.50 | 165.45 | 150.66 | 157.90 | 159.00 | 1.62 | 947.40 | 625,755 | 114.33 | 112,944 | 112,944.00 | 1.00 | 198 |
| 29 | 03-Jun | 151.93 | 156.80 | 151.90 | 155.38 | 154.18 | 2.78 | 932.28 | 169,704 | 31.01 | 38,693 | 38,693.00 | 0.60 | 68 |
| 30 | 02-Jun | 156.95 | 156.95 | 150.06 | 151.17 | 152.08 | -3.88 | 907.02 | 209,730 | 38.32 | 83,366 | 83,366.00 | 1.27 | 146 |
| 31 | 30-May | 160.15 | 166.60 | 155.55 | 157.27 | 160.90 | -1.80 | 943.62 | 761,070 | 139.06 | 136,368 | 136,368.00 | 2.19 | 239 |
| 32 | 29-May | 154.85 | 168.09 | 152.25 | 160.16 | 162.11 | 3.64 | 960.96 | 2,806,419 | 512.78 | 316,251 | 316,251.00 | 5.13 | 555 |
| 33 | 28-May | 136.65 | 164.72 | 136.65 | 154.53 | 156.92 | 12.57 | 927.18 | 3,618,806 | 661.21 | 391,293 | 391,293.00 | 6.14 | 686 |
| 34 | 27-May | 138.43 | 139.69 | 136.16 | 137.27 | 137.71 | -1.55 | 823.62 | 74,375 | 13.59 | 25,275 | 25,275.00 | 0.35 | 44 |
| 35 | 26-May | 139.00 | 143.37 | 138.09 | 139.43 | 140.42 | 0.00 | 836.58 | 95,423 | 17.44 | 38,519 | 38,519.00 | 0.54 | 68 |
| 36 | 23-May | 133.19 | 144.00 | 131.32 | 139.43 | 139.13 | 5.37 | 836.58 | 679,121 | 124.09 | 170,181 | 170,181.00 | 2.37 | 299 |
| 37 | 22-May | 133.00 | 134.06 | 130.29 | 132.33 | 132.34 | -0.55 | 793.98 | 88,667 | 16.20 | 23,953 | 23,953.00 | 0.32 | 42 |
| 38 | 21-May | 131.34 | 139.90 | 130.74 | 133.06 | 134.74 | 1.77 | 798.36 | 340,375 | 62.19 | 80,967 | 80,967.00 | 1.09 | 142 |
| 39 | 20-May | 132.50 | 137.50 | 129.19 | 130.75 | 132.96 | -0.30 | 784.50 | 164,844 | 30.12 | 41,465 | 41,465.00 | 0.55 | 73 |
| 40 | 19-May | 131.99 | 136.10 | 129.99 | 131.14 | 132.92 | -0.18 | 786.84 | 137,679 | 25.16 | 39,094 | 39,094.00 | 0.52 | 69 |
| 41 | 16-May | 129.00 | 134.40 | 128.67 | 131.38 | 131.88 | 2.11 | 788.28 | 241,105 | 44.05 | 75,678 | 75,678.00 | 1.00 | 133 |
| 42 | 15-May | 129.81 | 132.22 | 126.65 | 128.67 | 129.16 | -0.94 | 772.02 | 139,693 | 25.52 | 61,386 | 61,386.00 | 0.79 | 108 |
| 43 | 14-May | 124.55 | 132.09 | 124.54 | 129.89 | 129.56 | 5.20 | 779.34 | 212,690 | 38.86 | 52,592 | 52,592.00 | 0.68 | 92 |
| 44 | 13-May | 123.50 | 125.50 | 121.67 | 123.47 | 123.74 | 0.75 | 740.82 | 51,020 | 9.32 | 16,079 | 16,079.00 | 0.20 | 28 |
| 45 | 12-May | 118.26 | 125.03 | 118.26 | 122.55 | 122.66 | 6.02 | 735.30 | 86,708 | 15.84 | 31,999 | 31,999.00 | 0.39 | 56 |
| 46 | 09-May | 115.00 | 117.30 | 112.02 | 115.59 | 114.39 | -2.19 | 693.54 | 60,396 | 11.04 | 22,669 | 22,669.00 | 0.26 | 40 |
| 47 | 08-May | 120.98 | 122.70 | 118.00 | 118.18 | 120.58 | -0.97 | 709.08 | 57,324 | 10.47 | 18,204 | 18,204.00 | 0.22 | 32 |
| 48 | 07-May | 116.00 | 121.25 | 115.70 | 119.34 | 118.67 | 0.37 | 716.04 | 54,456 | 9.95 | 16,951 | 16,951.00 | 0.20 | 30 |
| 49 | 06-May | 122.85 | 124.00 | 118.25 | 118.90 | 121.33 | -2.73 | 713.40 | 52,195 | 9.54 | 15,639 | 15,639.00 | 0.19 | 27 |
| 50 | 05-May | 123.80 | 127.80 | 121.62 | 122.24 | 124.19 | -1.26 | 733.44 | 104,535 | 19.10 | 31,464 | 31,464.00 | 0.39 | 55 |
| 51 | 02-May | 129.22 | 129.38 | 122.66 | 123.80 | 125.85 | -3.84 | 742.80 | 68,651 | 12.54 | 28,209 | 28,209.00 | 0.36 | 50 |
| 52 | 30-Apr | 130.00 | 130.72 | 127.10 | 128.74 | 129.13 | -0.22 | 772.44 | 50,875 | 9.30 | 18,744 | 18,744.00 | 0.24 | 33 |
| 53 | 29-Apr | 126.18 | 131.80 | 126.10 | 129.03 | 129.83 | 2.38 | 774.18 | 195,174 | 35.66 | 49,353 | 49,353.00 | 0.64 | 87 |
| 54 | 28-Apr | 125.60 | 128.90 | 124.71 | 126.03 | 126.72 | -1.02 | 756.18 | 94,568 | 17.28 | 22,269 | 22,269.00 | 0.28 | 39 |
| 55 | 25-Apr | 133.95 | 133.95 | 126.16 | 127.33 | 128.92 | -4.16 | 763.98 | 168,245 | 30.74 | 54,102 | 54,102.00 | 0.70 | 95 |
| 56 | 24-Apr | 123.95 | 142.00 | 123.29 | 132.86 | 135.46 | 7.77 | 797.16 | 1,219,973 | 222.91 | 153,568 | 153,568.00 | 2.08 | 270 |
| 57 | 23-Apr | 124.50 | 127.09 | 120.42 | 123.28 | 123.67 | -0.15 | 739.68 | 81,846 | 14.95 | 27,317 | 27,317.00 | 0.34 | 48 |
| 58 | 22-Apr | 123.50 | 125.62 | 121.86 | 123.47 | 123.80 | 0.76 | 740.82 | 71,954 | 13.15 | 17,381 | 17,381.00 | 0.22 | 31 |
| 59 | 21-Apr | 120.94 | 124.10 | 120.94 | 122.54 | 122.60 | 1.32 | 735.24 | 49,940 | 9.12 | 21,876 | 21,876.00 | 0.27 | 38 |
| 60 | 17-Apr | 120.00 | 123.49 | 119.07 | 120.94 | 121.31 | 0.31 | 725.64 | 62,560 | 11.43 | 21,226 | 21,226.00 | 0.26 | 37 |
| 61 | 16-Apr | 117.69 | 123.60 | 117.47 | 120.57 | 120.73 | 2.96 | 723.42 | 93,602 | 17.10 | 28,288 | 28,288.00 | 0.34 | 50 |
| 62 | 15-Apr | 116.05 | 119.95 | 115.00 | 117.10 | 117.36 | 2.76 | 702.60 | 60,883 | 11.12 | 18,938 | 18,938.00 | 0.22 | 33 |
| 63 | 11-Apr | 112.60 | 116.00 | 112.53 | 113.95 | 114.16 | 2.95 | 683.70 | 41,490 | 7.58 | 15,721 | 15,721.00 | 0.18 | 28 |
| 64 | 09-Apr | 112.00 | 112.00 | 109.99 | 110.69 | 110.74 | -1.45 | 664.14 | 19,503 | 3.56 | 7,219 | 7,219.00 | 0.08 | 13 |
| 65 | 08-Apr | 110.00 | 114.28 | 109.63 | 112.32 | 111.95 | 3.73 | 673.92 | 74,240 | 13.56 | 30,892 | 30,892.00 | 0.35 | 54 |
| 66 | 07-Apr | 109.80 | 111.00 | 106.00 | 108.28 | 108.35 | -5.01 | 649.68 | 86,322 | 15.77 | 29,001 | 29,001.00 | 0.31 | 51 |
| 67 | 04-Apr | 126.06 | 127.00 | 111.55 | 113.99 | 116.75 | -9.43 | 683.94 | 197,972 | 36.17 | 115,622 | 115,622.00 | 1.35 | 203 |
Similar Stocks: MSTCLTD ABMINTLLTD AKG ANIKINDS EXCEL GOYALALUM KOTHARIPRO OSWALAGRO RELTD SAKUMA SHYAMTEL SIGIND SPCENET STCINDIA UMAEXPORTS VIKASLIFE VINCOFE MMTC REDINGTON BMETRICS PHOGLOBAL ROCKINGDCE