| Macro-sector: Services | Band: 20 | High52 Price: 173.99 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 10-Nov-2025 | Bumper: 162.62; Drift%: 3.29 |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 75.0 | Barrier: -; Drift%: - |
| Basic Industry: Trading & Distributors | Total Equity: 130,083,409 | Low52 Date: 03-Mar-2025 | SHP: 34.08 / 5.28 / 6.26 / 54.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 135.0 / 75.0 | Month: 158.5 / 143.05 | Week: 169.6 / 143.72 | Day: 170.0 / 163.37 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 166.00 | 170.00 | 163.37 | 168.15 | 167.81 | 1.69 | 2,187.35 | 4,652,345 | 31.03 | 771,299 | 10.45 | 12.94 | 109 |
| 2 | 11-Nov | 167.70 | 168.29 | 162.49 | 165.36 | 164.85 | -1.47 | 2,151.06 | 4,371,505 | 29.16 | 679,610 | 9.20 | 11.20 | 98 |
| 3 | 10-Nov | 173.00 | 173.99 | 166.00 | 167.83 | 168.00 | -2.32 | 2,183.19 | 6,577,228 | 43.87 | 1,171,431 | 15.87 | 19.00 | 169 |
| 4 | 07-Nov | 169.00 | 173.76 | 165.54 | 171.82 | 170.00 | 1.84 | 2,235.09 | 11,295,027 | 75.33 | 2,222,685 | 30.10 | 37.00 | 320 |
| 5 | 06-Nov | 165.00 | 169.99 | 162.92 | 168.72 | 166.17 | 3.50 | 2,194.77 | 5,532,647 | 36.90 | 1,583,964 | 21.45 | 26.32 | 228 |
| 6 | 04-Nov | 167.48 | 167.48 | 160.20 | 163.02 | 163.80 | -2.21 | 2,120.62 | 4,934,359 | 32.91 | 1,097,081 | 14.86 | 17.97 | 158 |
| 7 | 03-Nov | 166.00 | 172.00 | 162.62 | 166.71 | 166.55 | 1.75 | 2,168.62 | 11,522,971 | 76.85 | 3,148,223 | 42.64 | 52.43 | 453 |
| 8 | 31-Oct | 164.40 | 169.60 | 163.14 | 163.84 | 165.92 | 0.36 | 2,131.29 | 7,278,414 | 48.54 | 1,689,223 | 22.88 | 28.03 | 243 |
| 9 | 30-Oct | 167.10 | 168.50 | 161.56 | 163.25 | 164.33 | -2.43 | 2,123.61 | 4,452,249 | 29.70 | 1,016,439 | 13.77 | 16.70 | 146 |
| 10 | 29-Oct | 155.18 | 169.32 | 153.79 | 167.31 | 162.02 | 7.82 | 2,176.43 | 7,525,834 | 50.19 | 1,879,335 | 25.45 | 30.45 | 271 |
| 11 | 28-Oct | 148.90 | 156.20 | 147.03 | 155.17 | 152.13 | 4.94 | 2,018.50 | 4,618,549 | 30.80 | 934,917 | 12.66 | 14.22 | 135 |
| 12 | 27-Oct | 147.00 | 148.53 | 143.72 | 147.86 | 145.82 | 1.59 | 1,923.41 | 1,654,663 | 11.04 | 424,149 | 5.74 | 6.18 | 61 |
| 13 | 24-Oct | 142.00 | 146.44 | 141.58 | 145.54 | 143.75 | 2.98 | 1,893.23 | 2,327,926 | 15.53 | 379,401 | 5.14 | 5.45 | 55 |
| 14 | 23-Oct | 144.09 | 144.09 | 140.26 | 141.33 | 141.92 | -1.92 | 1,838.47 | 441,090 | 2.94 | 191,051 | 2.59 | 2.71 | 28 |
| 15 | 21-Oct | 143.47 | 144.90 | 143.15 | 144.09 | 144.11 | 1.03 | 1,874.37 | 149,931 | 1.00 | 73,836 | 1.00 | 1.06 | 11 |
| 16 | 20-Oct | 144.90 | 146.05 | 141.85 | 142.62 | 143.71 | -1.18 | 1,855.25 | 1,489,162 | 9.93 | 217,912 | 2.95 | 3.13 | 31 |
| 17 | 17-Oct | 143.99 | 147.94 | 142.25 | 144.32 | 145.62 | -0.30 | 1,877.36 | 1,215,110 | 8.10 | 122,289 | 1.66 | 1.78 | 18 |
| 18 | 16-Oct | 144.94 | 148.08 | 143.41 | 144.75 | 145.75 | 0.08 | 1,882.96 | 2,148,635 | 14.33 | 303,025 | 4.10 | 4.42 | 44 |
| 19 | 15-Oct | 141.00 | 145.51 | 138.93 | 144.64 | 143.03 | 2.87 | 1,881.53 | 2,010,103 | 13.41 | 567,596 | 7.69 | 8.12 | 82 |
| 20 | 14-Oct | 137.70 | 141.10 | 133.98 | 140.60 | 138.09 | 2.18 | 1,828.97 | 2,824,335 | 18.84 | 568,017 | 7.69 | 7.84 | 82 |
| 21 | 13-Oct | 138.10 | 139.47 | 135.91 | 137.60 | 137.76 | -1.74 | 1,789.95 | 699,582 | 4.67 | 339,998 | 4.60 | 4.68 | 49 |
| 22 | 10-Oct | 140.09 | 141.45 | 138.05 | 140.03 | 139.61 | 0.40 | 1,821.56 | 347,013 | 2.31 | 156,031 | 2.11 | 2.18 | 22 |
| 23 | 09-Oct | 142.00 | 142.00 | 137.10 | 139.47 | 139.51 | -1.26 | 1,814.27 | 1,242,476 | 8.29 | 558,780 | 7.57 | 7.80 | 78 |
| 24 | 08-Oct | 146.26 | 146.59 | 138.05 | 141.25 | 142.73 | -2.95 | 1,837.43 | 768,758 | 5.13 | 396,727 | 5.37 | 5.66 | 56 |
| 25 | 07-Oct | 149.70 | 149.70 | 145.00 | 145.55 | 147.26 | -2.77 | 1,893.36 | 776,284 | 5.18 | 368,058 | 4.98 | 5.42 | 52 |
| 26 | 06-Oct | 146.34 | 151.70 | 145.81 | 149.70 | 149.37 | 2.30 | 1,947.35 | 1,217,739 | 8.12 | 434,345 | 5.88 | 6.49 | 61 |
| 27 | 03-Oct | 146.30 | 148.11 | 145.65 | 146.34 | 146.97 | -0.08 | 1,903.64 | 715,097 | 4.77 | 163,615 | 2.22 | 2.40 | 23 |
| 28 | 01-Oct | 148.30 | 149.00 | 145.50 | 146.46 | 146.90 | -0.85 | 1,905.20 | 439,387 | 2.93 | 165,097 | 2.24 | 2.43 | 23 |
| 29 | 30-Sep | 145.40 | 149.00 | 144.56 | 147.71 | 146.77 | 1.84 | 1,921.46 | 1,024,934 | 6.84 | 514,440 | 6.97 | 7.55 | 72 |
| 30 | 29-Sep | 148.63 | 148.63 | 145.00 | 145.04 | 145.84 | -1.99 | 1,886.73 | 1,469,048 | 9.80 | 1,035,321 | 14.02 | 15.10 | 148 |
| 31 | 26-Sep | 152.40 | 152.40 | 146.50 | 147.99 | 149.16 | -2.89 | 1,925.10 | 1,208,847 | 8.06 | 416,675 | 5.64 | 6.22 | 60 |
| 32 | 25-Sep | 150.80 | 153.80 | 150.61 | 152.40 | 152.74 | 1.06 | 1,982.47 | 3,446,737 | 22.99 | 1,504,117 | 20.37 | 22.97 | 215 |
| 33 | 24-Sep | 148.70 | 152.00 | 148.15 | 150.80 | 150.63 | 1.15 | 1,961.66 | 2,534,793 | 16.91 | 356,333 | 4.83 | 5.37 | 51 |
| 34 | 23-Sep | 146.69 | 149.35 | 146.37 | 149.08 | 148.18 | 1.63 | 1,939.28 | 1,519,019 | 10.13 | 557,311 | 7.55 | 8.26 | 80 |
| 35 | 22-Sep | 149.90 | 150.55 | 146.40 | 146.69 | 148.12 | -2.06 | 1,908.19 | 711,278 | 4.74 | 341,040 | 4.62 | 5.05 | 49 |
| 36 | 19-Sep | 155.38 | 155.38 | 149.00 | 149.77 | 151.14 | -3.61 | 1,948.26 | 1,273,468 | 8.49 | 644,027 | 8.72 | 9.73 | 92 |
| 37 | 18-Sep | 156.51 | 158.50 | 153.70 | 155.38 | 156.64 | -0.98 | 2,021.24 | 2,021,996 | 13.49 | 536,500 | 7.27 | 8.40 | 77 |
| 38 | 17-Sep | 156.78 | 158.20 | 154.20 | 156.91 | 156.33 | 0.88 | 2,041.14 | 2,800,580 | 18.68 | 665,121 | 9.01 | 10.40 | 95 |
| 39 | 16-Sep | 150.87 | 156.87 | 150.40 | 155.54 | 154.46 | 3.10 | 2,023.32 | 3,048,677 | 20.33 | 745,799 | 10.10 | 11.52 | 107 |
| 40 | 15-Sep | 148.50 | 153.85 | 148.50 | 150.87 | 151.75 | 0.21 | 1,962.57 | 1,339,156 | 8.93 | 455,422 | 6.17 | 6.91 | 65 |
| 41 | 12-Sep | 149.33 | 151.99 | 146.10 | 150.56 | 149.80 | 1.81 | 1,958.54 | 2,607,841 | 17.39 | 645,577 | 8.74 | 9.67 | 92 |
| 42 | 11-Sep | 147.00 | 149.60 | 143.99 | 147.89 | 146.97 | 1.14 | 1,923.80 | 1,441,274 | 9.61 | 479,675 | 6.50 | 7.05 | 69 |
| 43 | 10-Sep | 144.00 | 147.50 | 143.05 | 146.22 | 145.21 | 1.68 | 1,902.08 | 1,134,966 | 7.57 | 428,506 | 5.80 | 6.22 | 61 |
| 44 | 09-Sep | 146.96 | 149.30 | 143.20 | 143.81 | 147.05 | -1.54 | 1,870.73 | 1,764,015 | 11.77 | 636,425 | 8.62 | 9.36 | 91 |
| 45 | 08-Sep | 146.21 | 148.30 | 145.00 | 146.06 | 146.80 | 0.06 | 1,900.00 | 468,685 | 3.13 | 240,027 | 3.25 | 3.52 | 34 |
| 46 | 05-Sep | 146.99 | 148.37 | 144.63 | 145.97 | 146.38 | -0.52 | 1,898.83 | 869,556 | 5.80 | 339,772 | 4.60 | 4.97 | 49 |
| 47 | 04-Sep | 149.97 | 150.70 | 145.95 | 146.73 | 147.33 | -1.03 | 1,908.71 | 2,430,696 | 16.21 | 776,823 | 10.52 | 11.44 | 111 |
| 48 | 03-Sep | 149.85 | 149.85 | 143.53 | 148.25 | 147.30 | -0.22 | 1,928.49 | 1,921,404 | 12.82 | 580,904 | 7.87 | 8.56 | 83 |
| 49 | 02-Sep | 149.00 | 152.70 | 147.66 | 148.58 | 150.41 | 0.75 | 1,932.78 | 3,896,615 | 25.99 | 1,032,029 | 13.98 | 15.52 | 148 |
| 50 | 01-Sep | 146.23 | 150.40 | 145.72 | 147.47 | 148.02 | 0.85 | 1,918.34 | 1,103,620 | 7.36 | 366,769 | 4.97 | 5.43 | 52 |
| 51 | 29-Aug | 147.69 | 149.24 | 145.10 | 146.23 | 146.76 | -0.99 | 1,902.21 | 1,200,082 | 8.00 | 634,684 | 8.60 | 9.31 | 91 |
| 52 | 28-Aug | 152.00 | 152.40 | 147.05 | 147.69 | 149.32 | -3.58 | 1,921.20 | 953,805 | 6.36 | 534,316 | 7.24 | 7.98 | 76 |
| 53 | 26-Aug | 151.25 | 154.40 | 147.00 | 153.18 | 151.90 | 1.58 | 1,992.62 | 2,249,811 | 15.01 | 659,666 | 8.93 | 10.02 | 94 |
| 54 | 25-Aug | 155.00 | 155.68 | 150.00 | 150.80 | 152.84 | -2.85 | 1,961.66 | 1,735,934 | 11.58 | 951,934 | 12.89 | 14.55 | 136 |
| 55 | 22-Aug | 157.79 | 159.70 | 153.06 | 155.23 | 156.44 | -1.06 | 2,019.28 | 1,664,585 | 11.10 | 720,881 | 9.76 | 11.28 | 103 |
| 56 | 21-Aug | 154.50 | 159.00 | 152.73 | 156.90 | 156.73 | 3.18 | 2,041.01 | 4,163,871 | 27.77 | 1,540,436 | 20.86 | 24.14 | 220 |
| 57 | 20-Aug | 147.09 | 155.00 | 145.96 | 152.06 | 150.45 | 3.84 | 1,978.05 | 3,244,315 | 21.64 | 1,426,496 | 19.32 | 21.46 | 204 |
| 58 | 19-Aug | 148.38 | 150.10 | 145.75 | 146.44 | 147.36 | -0.77 | 1,904.94 | 1,106,269 | 7.38 | 430,783 | 5.83 | 6.35 | 62 |
| 59 | 18-Aug | 147.99 | 150.70 | 147.00 | 147.57 | 148.44 | 0.07 | 1,919.64 | 1,092,097 | 7.28 | 386,459 | 5.23 | 5.74 | 55 |
| 60 | 14-Aug | 148.05 | 149.30 | 144.74 | 147.47 | 146.77 | -0.39 | 1,918.34 | 627,485 | 4.19 | 239,467 | 3.24 | 3.51 | 34 |
| 61 | 13-Aug | 148.00 | 150.49 | 146.01 | 148.05 | 148.05 | -0.46 | 1,925.88 | 1,617,686 | 10.79 | 496,642 | 6.73 | 7.35 | 71 |
| 62 | 12-Aug | 148.00 | 149.52 | 146.02 | 148.73 | 148.05 | 0.38 | 1,934.73 | 637,539 | 4.25 | 319,988 | 4.33 | 4.74 | 46 |
| 63 | 11-Aug | 143.36 | 148.90 | 142.00 | 148.17 | 146.80 | 4.08 | 1,927.45 | 1,268,110 | 8.46 | 753,611 | 10.21 | 11.06 | 104 |
| 64 | 08-Aug | 148.14 | 148.14 | 141.55 | 142.36 | 144.39 | -3.27 | 1,851.87 | 618,716 | 4.13 | 289,199 | 3.92 | 4.18 | 40 |
| 65 | 07-Aug | 143.50 | 149.61 | 143.50 | 147.17 | 146.92 | 1.41 | 1,914.44 | 1,161,672 | 7.75 | 398,095 | 5.39 | 5.85 | 55 |
| 66 | 06-Aug | 148.45 | 149.70 | 143.26 | 145.12 | 145.33 | -1.95 | 1,887.77 | 1,218,512 | 8.13 | 508,323 | 6.88 | 7.39 | 70 |
| 67 | 05-Aug | 151.29 | 152.76 | 147.51 | 148.01 | 149.19 | -1.88 | 1,925.36 | 877,833 | 5.85 | 384,233 | 5.20 | 5.73 | 53 |
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