| Macro-sector: Services | Band: 20 | High52 Price: 143.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 21-Oct-2024 | Bumper: 130.99; Drift%: 2.75 |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 75.0 | Barrier: -; Drift%: - |
| Basic Industry: Trading & Distributors | Total Equity: 127,283,409 | Low52 Date: 03-Mar-2025 | SHP: 37.84 / 3.19 / 1.92 / 57.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 135.0 / 75.0 | Month: 119.5 / 92.31 | Week: 142.4 / 124.0 | Day: 138.0 / 133.99 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 136.61 | 138.00 | 133.99 | 134.69 | 136.29 | -0.96 | 1,714.38 | 1,525,354 | 7.81 | 379,043 | 4.69 | 5.17 | 52 |
| 2 | 10-Jul | 138.50 | 139.90 | 135.56 | 135.99 | 137.53 | -1.27 | 1,730.93 | 867,007 | 4.44 | 418,170 | 5.17 | 5.75 | 58 |
| 3 | 09-Jul | 136.20 | 138.70 | 134.47 | 137.74 | 136.88 | 2.29 | 1,753.20 | 1,231,139 | 6.31 | 533,236 | 6.59 | 7.30 | 73 |
| 4 | 08-Jul | 136.52 | 137.61 | 134.00 | 134.66 | 135.70 | -1.36 | 1,714.00 | 766,144 | 3.92 | 351,545 | 4.35 | 4.77 | 48 |
| 5 | 07-Jul | 142.20 | 142.35 | 134.00 | 136.52 | 136.92 | -3.65 | 1,737.67 | 2,516,013 | 12.89 | 1,170,280 | 14.47 | 16.02 | 161 |
| 6 | 04-Jul | 140.90 | 142.40 | 137.50 | 141.69 | 140.62 | 1.21 | 1,803.48 | 3,736,868 | 19.14 | 1,297,062 | 16.03 | 18.24 | 179 |
| 7 | 03-Jul | 136.17 | 141.00 | 135.00 | 139.99 | 138.32 | 2.81 | 1,781.84 | 3,479,420 | 17.82 | 1,091,733 | 13.49 | 15.10 | 150 |
| 8 | 02-Jul | 134.08 | 137.50 | 133.55 | 136.17 | 135.07 | 1.52 | 1,733.22 | 1,536,457 | 7.87 | 603,001 | 7.45 | 8.14 | 83 |
| 9 | 01-Jul | 133.17 | 135.89 | 130.99 | 134.13 | 134.00 | 0.80 | 1,707.25 | 3,442,823 | 17.63 | 1,059,884 | 13.10 | 14.00 | 146 |
| 10 | 30-Jun | 124.00 | 134.56 | 124.00 | 133.07 | 130.06 | 7.44 | 1,693.76 | 6,594,639 | 33.78 | 2,796,905 | 34.57 | 36.38 | 385 |
| 11 | 27-Jun | 120.80 | 127.90 | 119.50 | 123.86 | 124.91 | 2.97 | 1,576.53 | 3,122,519 | 15.99 | 1,053,390 | 13.02 | 13.16 | 150 |
| 12 | 26-Jun | 124.99 | 124.99 | 119.45 | 120.29 | 121.10 | -2.40 | 1,531.09 | 1,354,430 | 6.94 | 595,042 | 7.35 | 7.21 | 85 |
| 13 | 25-Jun | 121.95 | 124.90 | 121.90 | 123.25 | 123.22 | 1.70 | 1,568.77 | 888,744 | 4.55 | 321,084 | 3.97 | 3.96 | 46 |
| 14 | 24-Jun | 121.49 | 124.15 | 120.60 | 121.19 | 122.04 | 1.07 | 1,542.55 | 1,248,230 | 6.39 | 499,659 | 6.18 | 6.10 | 71 |
| 15 | 23-Jun | 119.65 | 121.36 | 118.56 | 119.91 | 119.95 | 0.13 | 1,526.26 | 429,835 | 2.20 | 189,119 | 2.34 | 2.27 | 27 |
| 16 | 20-Jun | 120.19 | 122.19 | 118.98 | 119.75 | 120.19 | 0.60 | 1,524.22 | 459,628 | 2.35 | 159,237 | 1.97 | 1.91 | 23 |
| 17 | 19-Jun | 122.10 | 123.25 | 118.50 | 119.04 | 120.57 | -2.03 | 1,515.18 | 1,126,012 | 5.77 | 411,004 | 5.08 | 4.96 | 59 |
| 18 | 18-Jun | 118.95 | 124.00 | 118.39 | 121.51 | 121.87 | 2.18 | 1,546.62 | 1,935,333 | 9.91 | 485,075 | 6.00 | 5.91 | 69 |
| 19 | 17-Jun | 122.25 | 122.92 | 118.50 | 118.92 | 119.36 | -2.54 | 1,513.65 | 1,243,613 | 6.37 | 884,274 | 10.93 | 10.55 | 126 |
| 20 | 16-Jun | 126.30 | 126.50 | 121.12 | 122.02 | 122.87 | -2.43 | 1,553.11 | 1,193,299 | 6.11 | 386,449 | 4.78 | 4.75 | 55 |
| 21 | 13-Jun | 117.00 | 126.50 | 116.03 | 125.06 | 122.99 | 5.05 | 1,591.81 | 3,529,684 | 18.08 | 1,049,355 | 12.97 | 12.91 | 150 |
| 22 | 12-Jun | 118.75 | 122.99 | 116.55 | 119.05 | 120.21 | 0.88 | 1,515.31 | 1,832,329 | 9.38 | 519,535 | 6.42 | 6.25 | 74 |
| 23 | 11-Jun | 120.60 | 122.99 | 116.52 | 118.01 | 119.79 | -1.48 | 1,502.07 | 880,525 | 4.51 | 401,105 | 4.96 | 4.80 | 57 |
| 24 | 10-Jun | 121.29 | 121.74 | 119.08 | 119.78 | 119.95 | -0.61 | 1,524.60 | 558,224 | 2.86 | 288,826 | 3.57 | 3.46 | 41 |
| 25 | 09-Jun | 121.50 | 122.95 | 118.97 | 120.51 | 120.79 | 0.30 | 1,533.89 | 808,152 | 4.14 | 404,544 | 5.00 | 4.89 | 58 |
| 26 | 06-Jun | 116.35 | 121.01 | 115.25 | 120.15 | 119.28 | 4.25 | 1,529.31 | 3,199,157 | 16.38 | 1,391,495 | 17.20 | 16.60 | 198 |
| 27 | 05-Jun | 114.69 | 119.70 | 114.69 | 115.25 | 116.91 | 0.56 | 1,466.94 | 1,740,356 | 8.91 | 523,768 | 6.47 | 6.12 | 75 |
| 28 | 04-Jun | 117.50 | 118.46 | 113.75 | 114.61 | 115.44 | -2.42 | 1,458.80 | 667,680 | 3.42 | 313,934 | 3.88 | 3.62 | 45 |
| 29 | 03-Jun | 118.73 | 122.00 | 116.24 | 117.45 | 119.73 | -0.60 | 1,494.94 | 1,472,598 | 7.54 | 406,987 | 5.03 | 4.87 | 58 |
| 30 | 02-Jun | 122.00 | 122.36 | 116.81 | 118.16 | 119.31 | -0.25 | 1,503.98 | 1,186,146 | 6.07 | 604,748 | 7.47 | 7.22 | 86 |
| 31 | 30-May | 117.00 | 119.50 | 116.55 | 118.46 | 117.91 | 2.37 | 1,507.80 | 1,563,602 | 8.01 | 538,554 | 6.66 | 6.35 | 77 |
| 32 | 29-May | 114.50 | 117.00 | 112.15 | 115.72 | 114.49 | 1.81 | 1,472.92 | 824,134 | 4.22 | 341,622 | 4.22 | 3.91 | 49 |
| 33 | 28-May | 113.25 | 117.20 | 112.09 | 113.66 | 113.97 | 1.04 | 1,446.70 | 1,327,318 | 6.80 | 381,543 | 4.72 | 4.35 | 54 |
| 34 | 27-May | 112.60 | 116.13 | 111.70 | 112.49 | 113.23 | -0.04 | 1,431.81 | 2,453,620 | 12.57 | 673,056 | 8.32 | 7.62 | 96 |
| 35 | 26-May | 113.50 | 116.40 | 111.62 | 112.53 | 113.70 | 0.64 | 1,432.32 | 2,984,382 | 15.28 | 538,752 | 6.66 | 6.13 | 78 |
| 36 | 23-May | 102.00 | 113.10 | 100.40 | 111.81 | 106.37 | 10.19 | 1,423.16 | 5,540,593 | 28.38 | 1,844,336 | 22.80 | 19.62 | 267 |
| 37 | 22-May | 101.18 | 102.00 | 99.40 | 101.47 | 100.72 | 0.08 | 1,291.54 | 2,030,743 | 10.40 | 371,255 | 4.59 | 3.74 | 54 |
| 38 | 21-May | 100.60 | 102.50 | 99.30 | 101.39 | 100.40 | 0.81 | 1,290.53 | 2,872,715 | 14.71 | 730,768 | 9.03 | 7.34 | 106 |
| 39 | 20-May | 99.91 | 104.80 | 99.08 | 100.58 | 101.71 | 1.69 | 1,280.22 | 1,390,573 | 7.12 | 430,939 | 5.33 | 4.38 | 62 |
| 40 | 19-May | 98.63 | 100.00 | 98.37 | 98.91 | 99.36 | 0.27 | 1,258.96 | 2,542,246 | 13.02 | 670,178 | 8.28 | 6.66 | 98 |
| 41 | 16-May | 98.55 | 100.73 | 98.25 | 98.64 | 99.12 | -0.89 | 1,255.52 | 547,765 | 2.81 | 155,967 | 1.93 | 1.55 | 23 |
| 42 | 15-May | 100.00 | 101.24 | 98.82 | 99.53 | 99.97 | -0.16 | 1,266.85 | 421,243 | 2.16 | 95,339 | 1.18 | 0.95 | 14 |
| 43 | 14-May | 98.77 | 101.84 | 98.66 | 99.69 | 100.19 | 1.17 | 1,268.89 | 570,476 | 2.92 | 175,922 | 2.17 | 1.76 | 26 |
| 44 | 13-May | 99.00 | 99.91 | 97.17 | 98.54 | 98.60 | -0.17 | 1,254.25 | 490,773 | 2.51 | 114,078 | 1.41 | 1.12 | 17 |
| 45 | 12-May | 97.00 | 102.50 | 97.00 | 98.71 | 99.94 | 4.15 | 1,256.41 | 705,785 | 3.61 | 223,960 | 2.77 | 2.24 | 33 |
| 46 | 09-May | 93.97 | 99.05 | 93.97 | 94.78 | 95.85 | -2.86 | 1,206.39 | 859,916 | 4.40 | 271,247 | 3.35 | 2.60 | 40 |
| 47 | 08-May | 107.90 | 112.10 | 96.30 | 97.57 | 103.63 | -8.16 | 1,241.90 | 5,417,983 | 27.75 | 1,520,851 | 18.80 | 15.76 | 222 |
| 48 | 07-May | 98.01 | 108.45 | 98.00 | 106.24 | 104.26 | 6.66 | 1,352.26 | 1,795,104 | 9.19 | 709,361 | 8.77 | 7.40 | 103 |
| 49 | 06-May | 99.50 | 103.35 | 96.81 | 99.61 | 100.18 | 0.84 | 1,267.87 | 836,911 | 4.29 | 320,198 | 3.96 | 3.21 | 47 |
| 50 | 05-May | 94.00 | 99.47 | 93.50 | 98.78 | 97.11 | 5.43 | 1,257.31 | 479,859 | 2.46 | 139,971 | 1.73 | 1.36 | 20 |
| 51 | 02-May | 96.01 | 98.03 | 92.31 | 93.69 | 95.80 | -3.42 | 1,192.52 | 504,850 | 2.59 | 153,578 | 1.90 | 1.47 | 22 |
| 52 | 30-Apr | 101.77 | 101.77 | 96.15 | 97.01 | 98.57 | -4.00 | 1,234.78 | 413,999 | 2.12 | 110,484 | 1.37 | 1.09 | 16 |
| 53 | 29-Apr | 100.73 | 102.04 | 100.00 | 101.05 | 100.92 | 0.80 | 1,286.20 | 446,432 | 2.29 | 155,622 | 1.92 | 1.57 | 23 |
| 54 | 28-Apr | 99.38 | 101.55 | 97.05 | 100.25 | 100.13 | 0.88 | 1,276.02 | 414,885 | 2.12 | 129,060 | 1.60 | 1.29 | 19 |
| 55 | 25-Apr | 102.85 | 102.90 | 95.60 | 99.38 | 98.75 | -2.68 | 1,264.94 | 717,467 | 3.67 | 271,187 | 3.35 | 2.68 | 40 |
| 56 | 24-Apr | 101.37 | 103.30 | 100.90 | 102.12 | 102.09 | 0.74 | 1,299.82 | 456,660 | 2.34 | 160,936 | 1.99 | 1.64 | 23 |
| 57 | 23-Apr | 100.43 | 102.69 | 99.30 | 101.37 | 100.87 | 0.94 | 1,290.27 | 262,567 | 1.34 | 123,674 | 1.53 | 1.25 | 18 |
| 58 | 22-Apr | 102.54 | 103.18 | 99.01 | 100.43 | 101.79 | -2.06 | 1,278.31 | 327,570 | 1.68 | 178,686 | 2.21 | 1.82 | 26 |
| 59 | 21-Apr | 102.28 | 105.04 | 101.23 | 102.54 | 102.65 | 1.75 | 1,305.16 | 566,554 | 2.90 | 319,449 | 3.95 | 3.28 | 47 |
| 60 | 17-Apr | 95.83 | 101.90 | 95.00 | 100.78 | 99.54 | 5.54 | 1,282.76 | 895,610 | 4.59 | 329,776 | 4.08 | 3.28 | 48 |
| 61 | 16-Apr | 96.99 | 97.61 | 95.05 | 95.49 | 96.29 | -0.53 | 1,215.43 | 210,013 | 1.08 | 123,068 | 1.52 | 1.19 | 18 |
| 62 | 15-Apr | 92.01 | 96.86 | 92.01 | 96.00 | 95.37 | 4.72 | 1,221.00 | 248,523 | 1.27 | 118,391 | 1.46 | 1.13 | 17 |
| 63 | 11-Apr | 92.49 | 93.00 | 89.60 | 91.67 | 91.49 | 4.02 | 1,166.81 | 195,250 | 1.00 | 80,903 | 1.00 | 0.74 | 12 |
| 64 | 09-Apr | 89.64 | 89.64 | 86.41 | 88.13 | 87.74 | -0.81 | 1,121.75 | 223,382 | 1.14 | 142,985 | 1.77 | 1.25 | 21 |
| 65 | 08-Apr | 87.85 | 91.29 | 87.13 | 88.85 | 88.56 | 2.99 | 1,130.91 | 249,238 | 1.28 | 113,182 | 1.40 | 1.00 | 17 |
| 66 | 07-Apr | 88.45 | 89.38 | 82.81 | 86.27 | 85.44 | -8.73 | 1,098.07 | 783,241 | 4.01 | 336,612 | 4.16 | 2.88 | 49 |
| 67 | 04-Apr | 96.40 | 97.19 | 92.01 | 94.52 | 94.70 | -1.96 | 1,203.08 | 587,085 | 3.01 | 254,096 | 3.14 | 2.41 | 37 |
Similar Stocks: MSTCLTD ABMINTLLTD AKG ANIKINDS EXCEL GOYALALUM KOTHARIPRO OSWALAGRO RELTD SAKUMA SHYAMTEL SIGIND SPCENET STCINDIA UMAEXPORTS VIKASLIFE VINCOFE MMTC REDINGTON BMETRICS PHOGLOBAL ROCKINGDCE