| Macro-sector: Services | Band: 20 | High52 Price: 159.7 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 22-Aug-2025 | Bumper: -; Drift%: - |
| 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: 38.68 / 3.88 / 2.55 / 54.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 135.0 / 75.0 | Month: 156.9 / 130.99 | Week: 150.49 / 142.0 | Day: 152.4 / 147.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 152.00 | 152.40 | 147.05 | 147.69 | 149.32 | -3.58 | 1,879.85 | 953,805 | 2.22 | 534,316 | 3.36 | 7.98 | 76 |
| 2 | 26-Aug | 151.25 | 154.40 | 147.00 | 153.18 | 151.90 | 1.58 | 1,949.73 | 2,249,811 | 5.23 | 659,666 | 4.14 | 10.02 | 94 |
| 3 | 25-Aug | 155.00 | 155.68 | 150.00 | 150.80 | 152.84 | -2.85 | 1,919.43 | 1,735,934 | 4.04 | 951,934 | 5.98 | 14.55 | 136 |
| 4 | 22-Aug | 157.79 | 159.70 | 153.06 | 155.23 | 156.44 | -1.06 | 1,975.82 | 1,664,585 | 3.87 | 720,881 | 4.53 | 11.28 | 103 |
| 5 | 21-Aug | 154.50 | 159.00 | 152.73 | 156.90 | 156.73 | 3.18 | 1,997.08 | 4,163,871 | 9.69 | 1,540,436 | 9.67 | 24.14 | 220 |
| 6 | 20-Aug | 147.09 | 155.00 | 145.96 | 152.06 | 150.45 | 3.84 | 1,935.47 | 3,244,315 | 7.55 | 1,426,496 | 8.96 | 21.46 | 204 |
| 7 | 19-Aug | 148.38 | 150.10 | 145.75 | 146.44 | 147.36 | -0.77 | 1,863.94 | 1,106,269 | 2.57 | 430,783 | 2.71 | 6.35 | 62 |
| 8 | 18-Aug | 147.99 | 150.70 | 147.00 | 147.57 | 148.44 | 0.07 | 1,878.32 | 1,092,097 | 2.54 | 386,459 | 2.43 | 5.74 | 55 |
| 9 | 14-Aug | 148.05 | 149.30 | 144.74 | 147.47 | 146.77 | -0.39 | 1,877.05 | 627,485 | 1.46 | 239,467 | 1.50 | 3.51 | 34 |
| 10 | 13-Aug | 148.00 | 150.49 | 146.01 | 148.05 | 148.05 | -0.46 | 1,884.43 | 1,617,686 | 3.76 | 496,642 | 3.12 | 7.35 | 71 |
| 11 | 12-Aug | 148.00 | 149.52 | 146.02 | 148.73 | 148.05 | 0.38 | 1,893.09 | 637,539 | 1.48 | 319,988 | 2.01 | 4.74 | 46 |
| 12 | 11-Aug | 143.36 | 148.90 | 142.00 | 148.17 | 146.80 | 4.08 | 1,885.96 | 1,268,110 | 2.95 | 753,611 | 4.73 | 11.06 | 104 |
| 13 | 08-Aug | 148.14 | 148.14 | 141.55 | 142.36 | 144.39 | -3.27 | 1,812.01 | 618,716 | 1.44 | 289,199 | 1.82 | 4.18 | 40 |
| 14 | 07-Aug | 143.50 | 149.61 | 143.50 | 147.17 | 146.92 | 1.41 | 1,873.23 | 1,161,672 | 2.70 | 398,095 | 2.50 | 5.85 | 55 |
| 15 | 06-Aug | 148.45 | 149.70 | 143.26 | 145.12 | 145.33 | -1.95 | 1,847.14 | 1,218,512 | 2.83 | 508,323 | 3.19 | 7.39 | 70 |
| 16 | 05-Aug | 151.29 | 152.76 | 147.51 | 148.01 | 149.19 | -1.88 | 1,883.92 | 877,833 | 2.04 | 384,233 | 2.41 | 5.73 | 53 |
| 17 | 04-Aug | 155.15 | 155.15 | 150.05 | 150.84 | 151.99 | -1.89 | 1,919.94 | 712,517 | 1.66 | 300,438 | 1.89 | 4.57 | 41 |
| 18 | 01-Aug | 155.70 | 156.70 | 152.70 | 153.75 | 154.85 | -0.74 | 1,956.98 | 2,860,502 | 6.65 | 1,079,927 | 6.78 | 16.72 | 149 |
| 19 | 31-Jul | 150.00 | 156.00 | 147.80 | 154.89 | 154.02 | 1.06 | 1,971.49 | 3,107,633 | 7.23 | 1,058,521 | 6.65 | 16.30 | 146 |
| 20 | 30-Jul | 154.35 | 155.20 | 151.35 | 153.27 | 153.13 | -0.21 | 1,950.87 | 905,191 | 2.11 | 350,597 | 2.20 | 5.37 | 48 |
| 21 | 29-Jul | 151.60 | 154.53 | 149.41 | 153.59 | 151.91 | 1.33 | 1,954.95 | 1,645,360 | 3.83 | 689,471 | 4.33 | 10.47 | 95 |
| 22 | 28-Jul | 144.80 | 153.40 | 144.65 | 151.58 | 150.36 | 3.36 | 1,929.36 | 2,682,901 | 6.24 | 862,149 | 5.41 | 12.96 | 119 |
| 23 | 25-Jul | 154.40 | 154.56 | 146.00 | 146.65 | 148.83 | -3.77 | 1,866.61 | 1,733,835 | 4.03 | 791,737 | 4.97 | 11.78 | 109 |
| 24 | 24-Jul | 151.69 | 155.99 | 149.49 | 152.40 | 153.39 | 0.95 | 1,939.80 | 2,607,622 | 6.07 | 801,854 | 5.04 | 12.30 | 110 |
| 25 | 23-Jul | 149.45 | 151.80 | 147.51 | 150.97 | 149.75 | 1.96 | 1,921.60 | 1,714,476 | 3.99 | 698,647 | 4.39 | 10.46 | 96 |
| 26 | 22-Jul | 149.90 | 156.90 | 147.00 | 148.07 | 151.89 | 1.04 | 1,884.69 | 12,593,535 | 29.30 | 3,304,485 | 20.75 | 50.19 | 455 |
| 27 | 21-Jul | 146.00 | 148.93 | 142.31 | 146.55 | 146.10 | 3.22 | 1,865.34 | 7,014,702 | 16.32 | 2,395,732 | 15.04 | 35.00 | 330 |
| 28 | 18-Jul | 143.25 | 145.00 | 136.10 | 141.98 | 142.33 | -0.48 | 1,807.17 | 1,338,867 | 3.11 | 661,081 | 4.15 | 9.41 | 91 |
| 29 | 17-Jul | 145.52 | 147.70 | 141.90 | 142.66 | 145.08 | -1.90 | 1,815.83 | 1,133,407 | 2.64 | 572,435 | 3.59 | 8.30 | 79 |
| 30 | 16-Jul | 145.94 | 148.70 | 144.35 | 145.42 | 146.23 | 1.26 | 1,850.96 | 2,982,886 | 6.94 | 1,085,290 | 6.82 | 15.87 | 149 |
| 31 | 15-Jul | 136.38 | 146.90 | 136.20 | 143.61 | 142.10 | 6.28 | 1,827.92 | 4,647,725 | 10.81 | 1,435,580 | 9.02 | 20.40 | 198 |
| 32 | 14-Jul | 134.60 | 136.49 | 132.05 | 135.13 | 134.10 | 0.33 | 1,719.98 | 1,095,866 | 2.55 | 361,255 | 2.27 | 4.84 | 50 |
| 33 | 11-Jul | 136.61 | 138.00 | 133.99 | 134.69 | 136.29 | -0.96 | 1,714.38 | 1,525,354 | 3.55 | 379,043 | 2.38 | 5.17 | 52 |
| 34 | 10-Jul | 138.50 | 139.90 | 135.56 | 135.99 | 137.53 | -1.27 | 1,730.93 | 867,007 | 2.02 | 418,170 | 2.63 | 5.75 | 58 |
| 35 | 09-Jul | 136.20 | 138.70 | 134.47 | 137.74 | 136.88 | 2.29 | 1,753.20 | 1,231,139 | 2.86 | 533,236 | 3.35 | 7.30 | 73 |
| 36 | 08-Jul | 136.52 | 137.61 | 134.00 | 134.66 | 135.70 | -1.36 | 1,714.00 | 766,144 | 1.78 | 351,545 | 2.21 | 4.77 | 48 |
| 37 | 07-Jul | 142.20 | 142.35 | 134.00 | 136.52 | 136.92 | -3.65 | 1,737.67 | 2,516,013 | 5.85 | 1,170,280 | 7.35 | 16.02 | 161 |
| 38 | 04-Jul | 140.90 | 142.40 | 137.50 | 141.69 | 140.62 | 1.21 | 1,803.48 | 3,736,868 | 8.69 | 1,297,062 | 8.15 | 18.24 | 179 |
| 39 | 03-Jul | 136.17 | 141.00 | 135.00 | 139.99 | 138.32 | 2.81 | 1,781.84 | 3,479,420 | 8.09 | 1,091,733 | 6.86 | 15.10 | 150 |
| 40 | 02-Jul | 134.08 | 137.50 | 133.55 | 136.17 | 135.07 | 1.52 | 1,733.22 | 1,536,457 | 3.57 | 603,001 | 3.79 | 8.14 | 83 |
| 41 | 01-Jul | 133.17 | 135.89 | 130.99 | 134.13 | 134.00 | 0.80 | 1,707.25 | 3,442,823 | 8.01 | 1,059,884 | 6.66 | 14.00 | 146 |
| 42 | 30-Jun | 124.00 | 134.56 | 124.00 | 133.07 | 130.06 | 7.44 | 1,693.76 | 6,594,639 | 15.34 | 2,796,905 | 17.56 | 36.38 | 385 |
| 43 | 27-Jun | 120.80 | 127.90 | 119.50 | 123.86 | 124.91 | 2.97 | 1,576.53 | 3,122,519 | 7.26 | 1,053,390 | 6.62 | 13.16 | 150 |
| 44 | 26-Jun | 124.99 | 124.99 | 119.45 | 120.29 | 121.10 | -2.40 | 1,531.09 | 1,354,430 | 3.15 | 595,042 | 3.74 | 7.21 | 85 |
| 45 | 25-Jun | 121.95 | 124.90 | 121.90 | 123.25 | 123.22 | 1.70 | 1,568.77 | 888,744 | 2.07 | 321,084 | 2.02 | 3.96 | 46 |
| 46 | 24-Jun | 121.49 | 124.15 | 120.60 | 121.19 | 122.04 | 1.07 | 1,542.55 | 1,248,230 | 2.90 | 499,659 | 3.14 | 6.10 | 71 |
| 47 | 23-Jun | 119.65 | 121.36 | 118.56 | 119.91 | 119.95 | 0.13 | 1,526.26 | 429,835 | 1.00 | 189,119 | 1.19 | 2.27 | 27 |
| 48 | 20-Jun | 120.19 | 122.19 | 118.98 | 119.75 | 120.19 | 0.60 | 1,524.22 | 459,628 | 1.07 | 159,237 | 1.00 | 1.91 | 23 |
| 49 | 19-Jun | 122.10 | 123.25 | 118.50 | 119.04 | 120.57 | -2.03 | 1,515.18 | 1,126,012 | 2.62 | 411,004 | 2.58 | 4.96 | 59 |
| 50 | 18-Jun | 118.95 | 124.00 | 118.39 | 121.51 | 121.87 | 2.18 | 1,546.62 | 1,935,333 | 4.50 | 485,075 | 3.05 | 5.91 | 69 |
| 51 | 17-Jun | 122.25 | 122.92 | 118.50 | 118.92 | 119.36 | -2.54 | 1,513.65 | 1,243,613 | 2.89 | 884,274 | 5.55 | 10.55 | 126 |
| 52 | 16-Jun | 126.30 | 126.50 | 121.12 | 122.02 | 122.87 | -2.43 | 1,553.11 | 1,193,299 | 2.78 | 386,449 | 2.43 | 4.75 | 55 |
| 53 | 13-Jun | 117.00 | 126.50 | 116.03 | 125.06 | 122.99 | 5.05 | 1,591.81 | 3,529,684 | 8.21 | 1,049,355 | 6.59 | 12.91 | 150 |
| 54 | 12-Jun | 118.75 | 122.99 | 116.55 | 119.05 | 120.21 | 0.88 | 1,515.31 | 1,832,329 | 4.26 | 519,535 | 3.26 | 6.25 | 74 |
| 55 | 11-Jun | 120.60 | 122.99 | 116.52 | 118.01 | 119.79 | -1.48 | 1,502.07 | 880,525 | 2.05 | 401,105 | 2.52 | 4.80 | 57 |
| 56 | 10-Jun | 121.29 | 121.74 | 119.08 | 119.78 | 119.95 | -0.61 | 1,524.60 | 558,224 | 1.30 | 288,826 | 1.81 | 3.46 | 41 |
| 57 | 09-Jun | 121.50 | 122.95 | 118.97 | 120.51 | 120.79 | 0.30 | 1,533.89 | 808,152 | 1.88 | 404,544 | 2.54 | 4.89 | 58 |
| 58 | 06-Jun | 116.35 | 121.01 | 115.25 | 120.15 | 119.28 | 4.25 | 1,529.31 | 3,199,157 | 7.44 | 1,391,495 | 8.74 | 16.60 | 198 |
| 59 | 05-Jun | 114.69 | 119.70 | 114.69 | 115.25 | 116.91 | 0.56 | 1,466.94 | 1,740,356 | 4.05 | 523,768 | 3.29 | 6.12 | 75 |
| 60 | 04-Jun | 117.50 | 118.46 | 113.75 | 114.61 | 115.44 | -2.42 | 1,458.80 | 667,680 | 1.55 | 313,934 | 1.97 | 3.62 | 45 |
| 61 | 03-Jun | 118.73 | 122.00 | 116.24 | 117.45 | 119.73 | -0.60 | 1,494.94 | 1,472,598 | 3.43 | 406,987 | 2.56 | 4.87 | 58 |
| 62 | 02-Jun | 122.00 | 122.36 | 116.81 | 118.16 | 119.31 | -0.25 | 1,503.98 | 1,186,146 | 2.76 | 604,748 | 3.80 | 7.22 | 86 |
| 63 | 30-May | 117.00 | 119.50 | 116.55 | 118.46 | 117.91 | 2.37 | 1,507.80 | 1,563,602 | 3.64 | 538,554 | 3.38 | 6.35 | 77 |
| 64 | 29-May | 114.50 | 117.00 | 112.15 | 115.72 | 114.49 | 1.81 | 1,472.92 | 824,134 | 1.92 | 341,622 | 2.15 | 3.91 | 49 |
| 65 | 28-May | 113.25 | 117.20 | 112.09 | 113.66 | 113.97 | 1.04 | 1,446.70 | 1,327,318 | 3.09 | 381,543 | 2.40 | 4.35 | 54 |
| 66 | 27-May | 112.60 | 116.13 | 111.70 | 112.49 | 113.23 | -0.04 | 1,431.81 | 2,453,620 | 5.71 | 673,056 | 4.23 | 7.62 | 96 |
| 67 | 26-May | 113.50 | 116.40 | 111.62 | 112.53 | 113.70 | 0.64 | 1,432.32 | 2,984,382 | 6.94 | 538,752 | 3.38 | 6.13 | 78 |
Similar Stocks: MSTCLTD ABMINTLLTD AKG ANIKINDS EXCEL GOYALALUM KOTHARIPRO OSWALAGRO RELTD SAKUMA SHYAMTEL SIGIND SPCENET STCINDIA UMAEXPORTS VIKASLIFE VINCOFE MMTC REDINGTON BMETRICS PHOGLOBAL ROCKINGDCE