| Macro-sector: Services | Band: 20 | High52 Price: 179.85 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 08-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 82.81 | Barrier: 138.94; Drift%: -2.12 |
| Basic Industry: Trading & Distributors | Total Equity: 144,438,409 | Low52 Date: 07-Apr-2025 | SHP: 34.65 / 4.38 / 6.27 / 54.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 135.0 / 75.0 | Month: 171.39 / 150.74 | Week: 152.95 / 143.7 | Day: 137.13 / 132.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 132.00 | 137.13 | 132.00 | 136.05 | 134.95 | 1.59 | 1,965.08 | 1,853,168 | 2.09 | 230,257 | 1.64 | 3.11 | 29 |
| 2 | 06-Apr | 132.91 | 134.80 | 129.20 | 133.92 | 132.41 | 0.74 | 1,934.32 | 1,503,782 | 1.70 | 236,487 | 1.68 | 3.13 | 30 |
| 3 | 02-Apr | 134.60 | 134.60 | 130.30 | 132.94 | 131.43 | -1.92 | 1,920.16 | 1,407,830 | 1.59 | 205,247 | 1.46 | 2.70 | 26 |
| 4 | 01-Apr | 138.94 | 138.94 | 134.21 | 135.54 | 136.39 | 2.48 | 1,957.72 | 886,606 | 1.00 | 326,650 | 2.32 | 4.46 | 41 |
| 5 | 30-Mar | 131.60 | 135.89 | 130.65 | 132.26 | 133.00 | -0.12 | 1,910.34 | 1,424,586 | 1.61 | 594,057 | 4.22 | 7.00 | 75 |
| 6 | 27-Mar | 131.60 | 135.38 | 130.25 | 132.42 | 132.38 | -0.62 | 1,912.65 | 3,210,886 | 3.62 | 799,015 | 5.68 | 10.58 | 101 |
| 7 | 25-Mar | 134.30 | 138.70 | 132.09 | 133.25 | 135.89 | -0.07 | 1,924.64 | 7,528,964 | 8.49 | 2,119,628 | 15.06 | 28.80 | 268 |
| 8 | 24-Mar | 136.80 | 136.80 | 131.75 | 133.34 | 134.20 | 0.11 | 1,925.94 | 5,477,296 | 6.18 | 1,882,088 | 13.38 | 25.26 | 238 |
| 9 | 23-Mar | 130.70 | 133.79 | 126.40 | 133.19 | 130.70 | 1.02 | 1,923.78 | 4,051,743 | 4.57 | 1,012,404 | 7.19 | 13.23 | 128 |
| 10 | 20-Mar | 126.95 | 132.50 | 126.95 | 131.84 | 130.12 | 3.99 | 1,904.28 | 2,863,602 | 3.23 | 1,060,831 | 7.54 | 13.80 | 134 |
| 11 | 19-Mar | 129.18 | 133.17 | 126.25 | 126.78 | 129.26 | -3.35 | 1,831.19 | 1,820,600 | 2.05 | 299,415 | 2.13 | 3.87 | 38 |
| 12 | 18-Mar | 123.67 | 132.24 | 122.92 | 131.18 | 128.78 | 6.52 | 1,894.74 | 1,867,761 | 2.11 | 427,669 | 3.04 | 5.51 | 54 |
| 13 | 17-Mar | 122.01 | 126.00 | 122.01 | 123.15 | 124.09 | 0.65 | 1,778.76 | 1,802,916 | 2.03 | 370,490 | 2.63 | 4.60 | 47 |
| 14 | 16-Mar | 122.88 | 125.45 | 120.24 | 122.35 | 122.35 | -0.43 | 1,767.20 | 1,680,093 | 1.89 | 326,856 | 2.32 | 4.00 | 41 |
| 15 | 13-Mar | 125.56 | 126.44 | 122.30 | 122.88 | 124.49 | -2.28 | 1,774.86 | 1,921,010 | 2.17 | 476,190 | 3.38 | 5.93 | 60 |
| 16 | 12-Mar | 128.50 | 129.50 | 123.49 | 125.75 | 128.25 | -3.20 | 1,816.31 | 1,437,347 | 1.62 | 290,263 | 2.06 | 3.72 | 37 |
| 17 | 11-Mar | 133.80 | 135.00 | 128.88 | 129.91 | 131.16 | -3.40 | 1,876.40 | 1,571,592 | 1.77 | 312,327 | 2.22 | 4.10 | 40 |
| 18 | 10-Mar | 129.50 | 135.80 | 129.50 | 134.48 | 132.10 | 4.17 | 1,942.41 | 1,866,138 | 2.10 | 479,108 | 3.40 | 6.33 | 61 |
| 19 | 09-Mar | 130.51 | 134.00 | 126.23 | 129.10 | 128.17 | -4.46 | 1,864.70 | 1,902,922 | 2.15 | 389,887 | 2.77 | 5.00 | 49 |
| 20 | 06-Mar | 137.00 | 139.65 | 133.25 | 135.13 | 137.78 | -2.26 | 1,951.80 | 1,243,867 | 1.40 | 206,376 | 1.47 | 2.84 | 26 |
| 21 | 05-Mar | 136.90 | 139.40 | 136.08 | 138.25 | 137.75 | 0.97 | 1,996.86 | 1,579,407 | 1.78 | 309,200 | 2.20 | 4.26 | 39 |
| 22 | 04-Mar | 138.40 | 140.47 | 134.96 | 136.92 | 137.46 | -4.05 | 1,977.65 | 2,983,004 | 3.36 | 991,465 | 7.05 | 13.63 | 125 |
| 23 | 02-Mar | 140.00 | 143.94 | 140.00 | 142.70 | 141.86 | -1.92 | 2,061.14 | 1,507,586 | 1.70 | 296,214 | 2.11 | 4.20 | 37 |
| 24 | 27-Feb | 150.90 | 151.88 | 144.77 | 145.50 | 148.14 | -2.86 | 2,101.58 | 3,211,584 | 3.62 | 1,174,854 | 8.35 | 17.40 | 149 |
| 25 | 26-Feb | 147.84 | 152.95 | 147.84 | 149.78 | 150.44 | 1.12 | 2,163.40 | 2,569,704 | 2.90 | 1,159,670 | 8.24 | 17.45 | 147 |
| 26 | 25-Feb | 147.09 | 150.40 | 145.20 | 148.12 | 148.30 | 0.70 | 2,139.42 | 1,884,720 | 2.13 | 326,232 | 2.32 | 4.84 | 41 |
| 27 | 24-Feb | 147.42 | 147.50 | 144.00 | 147.09 | 145.80 | -0.67 | 2,124.54 | 1,603,635 | 1.81 | 277,043 | 1.97 | 4.04 | 35 |
| 28 | 23-Feb | 144.70 | 149.00 | 143.70 | 148.08 | 145.81 | 2.98 | 2,138.84 | 2,261,239 | 2.55 | 420,880 | 2.99 | 6.14 | 53 |
| 29 | 20-Feb | 142.00 | 144.93 | 142.00 | 143.79 | 144.15 | -0.19 | 2,076.88 | 1,172,728 | 1.32 | 140,709 | 1.00 | 2.03 | 18 |
| 30 | 19-Feb | 145.00 | 147.34 | 143.55 | 144.07 | 145.90 | -0.68 | 2,080.92 | 1,402,605 | 1.58 | 305,824 | 2.17 | 4.46 | 39 |
| 31 | 18-Feb | 143.41 | 147.28 | 143.05 | 145.05 | 144.71 | 1.31 | 2,095.08 | 1,575,833 | 1.78 | 292,396 | 2.08 | 4.23 | 37 |
| 32 | 17-Feb | 144.00 | 146.37 | 142.35 | 143.17 | 144.50 | -1.19 | 2,067.92 | 1,300,931 | 1.47 | 234,667 | 1.67 | 3.39 | 30 |
| 33 | 16-Feb | 142.60 | 145.90 | 141.82 | 144.90 | 144.35 | 0.46 | 2,092.91 | 1,184,347 | 1.34 | 147,812 | 1.05 | 2.13 | 19 |
| 34 | 13-Feb | 144.00 | 145.95 | 142.36 | 144.23 | 144.35 | -0.30 | 2,083.24 | 1,224,221 | 1.38 | 189,028 | 1.34 | 2.73 | 24 |
| 35 | 12-Feb | 144.20 | 145.99 | 143.25 | 144.66 | 145.24 | -0.25 | 2,089.45 | 1,309,751 | 1.48 | 202,546 | 1.44 | 2.94 | 26 |
| 36 | 11-Feb | 147.80 | 148.70 | 144.49 | 145.02 | 146.28 | -1.31 | 2,094.65 | 1,253,322 | 1.41 | 215,059 | 1.53 | 3.15 | 27 |
| 37 | 10-Feb | 151.00 | 151.90 | 146.07 | 146.94 | 148.56 | -2.09 | 2,122.38 | 1,471,462 | 1.66 | 253,153 | 1.80 | 3.76 | 32 |
| 38 | 09-Feb | 148.40 | 151.87 | 147.80 | 150.07 | 150.62 | 2.51 | 2,167.59 | 1,262,958 | 1.42 | 201,339 | 1.43 | 3.03 | 25 |
| 39 | 06-Feb | 147.50 | 148.52 | 145.10 | 146.40 | 146.69 | -0.77 | 2,114.58 | 1,470,219 | 1.66 | 191,349 | 1.36 | 2.81 | 24 |
| 40 | 05-Feb | 152.25 | 152.46 | 147.00 | 147.53 | 149.45 | -3.28 | 2,130.90 | 1,348,388 | 1.52 | 225,719 | 1.60 | 3.37 | 29 |
| 41 | 04-Feb | 150.10 | 154.35 | 148.26 | 152.53 | 152.43 | 2.19 | 2,203.12 | 1,639,328 | 1.85 | 266,004 | 1.89 | 4.05 | 34 |
| 42 | 03-Feb | 150.00 | 152.90 | 148.03 | 149.26 | 150.18 | 1.70 | 2,155.89 | 1,739,524 | 1.96 | 324,721 | 2.31 | 4.88 | 41 |
| 43 | 02-Feb | 149.50 | 149.50 | 141.32 | 146.76 | 144.53 | -1.85 | 2,119.78 | 1,921,073 | 2.17 | 559,660 | 3.98 | 8.09 | 71 |
| 44 | 01-Feb | 148.00 | 152.10 | 144.30 | 149.53 | 149.11 | 1.71 | 2,159.79 | 1,705,878 | 1.92 | 367,517 | 2.61 | 5.48 | 47 |
| 45 | 30-Jan | 148.06 | 151.50 | 145.53 | 147.02 | 148.27 | -0.70 | 2,123.53 | 1,679,359 | 1.89 | 301,178 | 2.14 | 4.47 | 38 |
| 46 | 29-Jan | 148.40 | 151.57 | 145.75 | 148.06 | 147.75 | 0.89 | 2,138.56 | 2,217,509 | 2.50 | 545,472 | 3.88 | 8.06 | 69 |
| 47 | 28-Jan | 150.37 | 153.33 | 143.05 | 146.75 | 149.77 | -1.96 | 2,119.63 | 2,881,410 | 3.25 | 695,070 | 4.94 | 10.41 | 88 |
| 48 | 27-Jan | 148.55 | 152.34 | 146.88 | 149.68 | 149.75 | 1.42 | 2,161.95 | 1,933,932 | 2.18 | 323,822 | 2.30 | 4.85 | 41 |
| 49 | 23-Jan | 151.90 | 156.45 | 146.00 | 147.59 | 150.73 | -2.82 | 2,131.77 | 2,056,444 | 2.32 | 467,975 | 3.33 | 7.05 | 60 |
| 50 | 22-Jan | 142.90 | 152.85 | 141.67 | 151.87 | 145.70 | 7.15 | 2,193.59 | 2,123,578 | 2.40 | 554,241 | 3.94 | 8.08 | 71 |
| 51 | 21-Jan | 143.10 | 148.25 | 140.68 | 141.74 | 144.11 | -3.08 | 2,047.27 | 2,225,638 | 2.51 | 481,292 | 3.42 | 6.94 | 61 |
| 52 | 20-Jan | 153.20 | 153.93 | 145.00 | 146.25 | 149.26 | -4.56 | 2,112.41 | 2,206,404 | 2.49 | 565,817 | 4.02 | 8.45 | 72 |
| 53 | 19-Jan | 155.73 | 157.00 | 152.71 | 153.23 | 154.94 | -1.23 | 2,213.23 | 2,153,362 | 2.43 | 399,861 | 2.84 | 6.20 | 51 |
| 54 | 16-Jan | 158.50 | 159.50 | 153.50 | 155.14 | 156.34 | -1.78 | 2,240.82 | 1,795,764 | 2.03 | 424,888 | 3.02 | 6.64 | 54 |
| 55 | 14-Jan | 158.05 | 162.78 | 155.05 | 157.95 | 160.67 | -0.88 | 2,281.40 | 1,904,616 | 2.15 | 326,607 | 2.32 | 5.25 | 42 |
| 56 | 13-Jan | 162.49 | 164.10 | 158.10 | 159.35 | 159.94 | -1.52 | 2,301.63 | 1,499,698 | 1.69 | 262,702 | 1.87 | 4.20 | 33 |
| 57 | 12-Jan | 160.40 | 164.40 | 156.60 | 161.81 | 159.97 | -1.99 | 2,337.16 | 2,967,575 | 3.35 | 535,599 | 3.81 | 8.57 | 68 |
| 58 | 09-Jan | 173.30 | 176.64 | 164.00 | 165.10 | 170.42 | -4.74 | 2,384.68 | 2,790,411 | 3.15 | 632,265 | 4.49 | 10.78 | 80 |
| 59 | 08-Jan | 175.54 | 179.85 | 170.68 | 173.31 | 175.22 | -0.59 | 2,503.26 | 4,920,219 | 5.55 | 838,738 | 5.96 | 14.70 | 107 |
| 60 | 07-Jan | 161.90 | 177.16 | 161.34 | 174.33 | 170.26 | 7.43 | 2,517.99 | 5,018,694 | 5.66 | 1,590,023 | 11.30 | 27.07 | 202 |
| 61 | 06-Jan | 163.00 | 163.56 | 160.47 | 162.27 | 161.85 | 0.04 | 2,343.80 | 1,909,623 | 2.15 | 483,375 | 3.44 | 7.82 | 62 |
| 62 | 05-Jan | 161.00 | 163.80 | 159.60 | 162.21 | 163.04 | 0.95 | 2,342.94 | 1,423,390 | 1.61 | 239,373 | 1.70 | 3.90 | 30 |
| 63 | 02-Jan | 161.00 | 162.40 | 159.30 | 160.68 | 161.51 | 0.28 | 2,320.84 | 1,733,200 | 1.95 | 581,032 | 4.13 | 9.38 | 74 |
| 64 | 01-Jan | 157.70 | 160.90 | 155.46 | 160.23 | 158.48 | 1.29 | 2,314.34 | 972,473 | 1.10 | 216,827 | 1.54 | 3.44 | 28 |
| 65 | 31-Dec | 153.55 | 159.70 | 152.71 | 158.19 | 156.65 | 2.08 | 2,284.87 | 1,963,508 | 2.21 | 297,134 | 2.11 | 4.65 | 38 |
| 66 | 30-Dec | 152.87 | 155.52 | 150.74 | 154.97 | 153.48 | 1.19 | 2,238.36 | 1,167,359 | 1.32 | 250,672 | 1.78 | 3.85 | 35 |
| 67 | 29-Dec | 154.00 | 155.00 | 151.00 | 153.15 | 152.34 | -0.82 | 2,212.07 | 1,883,594 | 2.12 | 472,110 | 3.36 | 7.19 | 67 |
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