| Macro-sector: Services | Band: 20 | High52 Price: 1,114.4 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 21-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 822.0 | Barrier: 896.95; Drift%: 0.26 |
| Basic Industry: BPO-KPO | Total Equity: 15,238,326 | Low52 Date: 27-Jan-2025 | SHP: 73.39 / 1.88 / 1.37 / 23.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,114.4 / 822.0 | Month: 991.85 / 908.95 | Week: 945.0 / 865.3 | Day: 909.65 / 883.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 887.85 | 909.65 | 883.05 | 899.30 | 900.37 | 1.29 | 1,370.38 | 4,934 | 2.22 | 3,227 | 2.30 | 0.29 | 9 |
| 2 | 11-Nov | 897.00 | 899.60 | 882.00 | 887.85 | 887.73 | -0.52 | 1,352.93 | 4,788 | 2.16 | 3,050 | 2.17 | 0.27 | 8 |
| 3 | 10-Nov | 866.05 | 903.55 | 866.05 | 892.50 | 893.26 | 1.95 | 1,360.02 | 6,391 | 2.88 | 4,318 | 3.08 | 0.39 | 12 |
| 4 | 07-Nov | 879.90 | 884.90 | 873.05 | 875.45 | 876.99 | -1.00 | 1,334.04 | 6,754 | 3.04 | 5,376 | 3.83 | 0.47 | 15 |
| 5 | 06-Nov | 885.55 | 896.60 | 878.60 | 884.30 | 886.30 | 0.21 | 1,347.53 | 6,480 | 2.92 | 4,252 | 3.03 | 0.38 | 12 |
| 6 | 04-Nov | 895.80 | 897.00 | 881.00 | 882.45 | 884.76 | -1.13 | 1,344.71 | 4,226 | 1.90 | 3,057 | 2.18 | 0.27 | 8 |
| 7 | 03-Nov | 878.00 | 896.95 | 876.65 | 892.50 | 886.01 | 1.09 | 1,360.02 | 12,690 | 5.72 | 7,934 | 5.65 | 0.70 | 22 |
| 8 | 31-Oct | 899.95 | 914.00 | 880.00 | 882.90 | 896.23 | 0.52 | 1,345.39 | 21,417 | 9.65 | 9,275 | 6.61 | 0.83 | 25 |
| 9 | 30-Oct | 893.30 | 906.75 | 865.30 | 878.35 | 884.12 | -0.99 | 1,338.46 | 8,040 | 3.62 | 5,669 | 4.04 | 0.50 | 16 |
| 10 | 29-Oct | 916.00 | 916.00 | 882.45 | 887.10 | 893.56 | -2.63 | 1,351.79 | 8,186 | 3.69 | 5,573 | 3.97 | 0.50 | 15 |
| 11 | 28-Oct | 916.70 | 919.40 | 907.60 | 911.10 | 913.10 | 0.39 | 1,388.36 | 3,236 | 1.46 | 2,099 | 1.50 | 0.19 | 6 |
| 12 | 27-Oct | 889.15 | 945.00 | 885.05 | 907.60 | 920.34 | 2.08 | 1,383.03 | 32,880 | 14.82 | 17,605 | 12.54 | 1.62 | 48 |
| 13 | 24-Oct | 901.00 | 904.45 | 883.00 | 889.15 | 893.75 | -1.05 | 1,354.92 | 3,610 | 1.63 | 2,472 | 1.76 | 0.22 | 7 |
| 14 | 23-Oct | 902.50 | 905.50 | 895.05 | 898.60 | 900.94 | 0.22 | 1,369.32 | 4,535 | 2.04 | 3,726 | 2.65 | 0.34 | 10 |
| 15 | 21-Oct | 869.00 | 898.05 | 869.00 | 896.65 | 890.13 | 2.30 | 1,366.34 | 2,345 | 1.06 | 1,896 | 1.35 | 0.17 | 5 |
| 16 | 20-Oct | 867.00 | 880.00 | 859.90 | 876.50 | 870.99 | 1.07 | 1,335.64 | 4,875 | 2.20 | 3,731 | 2.66 | 0.32 | 10 |
| 17 | 17-Oct | 874.35 | 899.05 | 849.90 | 867.20 | 865.39 | -1.81 | 1,321.47 | 18,897 | 8.52 | 11,681 | 8.32 | 1.01 | 32 |
| 18 | 16-Oct | 892.55 | 899.85 | 878.00 | 883.20 | 889.02 | -1.23 | 1,345.85 | 3,964 | 1.79 | 2,173 | 1.55 | 0.19 | 6 |
| 19 | 15-Oct | 898.20 | 898.20 | 890.00 | 894.20 | 893.73 | 0.20 | 1,362.61 | 2,445 | 1.10 | 1,689 | 1.20 | 0.15 | 5 |
| 20 | 14-Oct | 872.95 | 899.80 | 870.30 | 892.45 | 884.86 | 2.56 | 1,359.94 | 8,036 | 3.62 | 3,547 | 2.53 | 0.31 | 10 |
| 21 | 13-Oct | 896.50 | 899.95 | 860.50 | 870.20 | 879.43 | -1.98 | 1,326.04 | 10,897 | 4.91 | 6,270 | 4.47 | 0.55 | 17 |
| 22 | 10-Oct | 886.15 | 926.00 | 880.65 | 887.75 | 899.54 | 0.18 | 1,352.78 | 50,621 | 22.81 | 9,610 | 6.84 | 0.86 | 26 |
| 23 | 09-Oct | 895.20 | 928.80 | 880.35 | 886.15 | 900.85 | -1.11 | 1,350.34 | 13,302 | 5.99 | 8,192 | 5.83 | 0.74 | 22 |
| 24 | 08-Oct | 885.00 | 905.95 | 883.00 | 896.10 | 893.81 | 0.66 | 1,365.51 | 5,450 | 2.46 | 3,588 | 2.56 | 0.32 | 10 |
| 25 | 07-Oct | 906.25 | 906.25 | 885.55 | 890.25 | 896.01 | -1.03 | 1,356.59 | 4,702 | 2.12 | 3,262 | 2.32 | 0.29 | 9 |
| 26 | 06-Oct | 915.60 | 928.95 | 883.50 | 899.55 | 905.69 | -1.75 | 1,370.76 | 9,910 | 4.47 | 6,149 | 4.38 | 0.56 | 17 |
| 27 | 03-Oct | 915.50 | 955.00 | 909.00 | 915.55 | 924.99 | -1.92 | 1,395.14 | 9,441 | 4.25 | 6,003 | 4.28 | 0.56 | 16 |
| 28 | 01-Oct | 917.00 | 950.00 | 917.00 | 933.50 | 941.59 | -0.36 | 1,422.50 | 3,650 | 1.64 | 2,571 | 1.83 | 0.24 | 7 |
| 29 | 30-Sep | 921.15 | 952.50 | 910.95 | 936.85 | 932.67 | 1.28 | 1,427.60 | 2,961 | 1.33 | 1,602 | 1.14 | 0.15 | 4 |
| 30 | 29-Sep | 923.60 | 939.55 | 910.00 | 925.05 | 924.24 | 0.15 | 1,409.62 | 3,658 | 1.65 | 1,979 | 1.41 | 0.18 | 5 |
| 31 | 26-Sep | 944.00 | 952.00 | 914.10 | 923.65 | 933.43 | -1.89 | 1,407.49 | 6,217 | 2.80 | 3,101 | 2.21 | 0.29 | 9 |
| 32 | 25-Sep | 923.80 | 969.00 | 921.30 | 941.40 | 947.47 | 2.51 | 1,434.54 | 10,655 | 4.80 | 5,610 | 4.00 | 0.53 | 15 |
| 33 | 24-Sep | 920.10 | 930.50 | 912.85 | 918.35 | 920.83 | -0.66 | 1,399.41 | 5,384 | 2.43 | 3,764 | 2.68 | 0.35 | 10 |
| 34 | 23-Sep | 927.95 | 928.00 | 920.10 | 924.45 | 923.08 | 0.12 | 1,408.71 | 2,218 | 1.00 | 1,415 | 1.01 | 0.13 | 4 |
| 35 | 22-Sep | 920.00 | 930.00 | 919.00 | 923.35 | 924.38 | -0.06 | 1,407.03 | 3,677 | 1.66 | 2,345 | 1.67 | 0.22 | 6 |
| 36 | 19-Sep | 928.40 | 933.50 | 920.10 | 923.90 | 928.07 | 0.17 | 1,407.87 | 4,325 | 1.95 | 2,860 | 2.04 | 0.27 | 8 |
| 37 | 18-Sep | 938.20 | 938.85 | 908.95 | 922.30 | 921.55 | -1.69 | 1,405.43 | 14,850 | 6.69 | 7,525 | 5.36 | 0.69 | 21 |
| 38 | 17-Sep | 950.00 | 950.00 | 933.80 | 938.20 | 938.41 | -0.59 | 1,429.66 | 3,330 | 1.50 | 2,429 | 1.73 | 0.23 | 7 |
| 39 | 16-Sep | 937.00 | 957.00 | 935.05 | 943.75 | 945.69 | 0.57 | 1,438.12 | 8,673 | 3.91 | 4,958 | 3.53 | 0.47 | 14 |
| 40 | 15-Sep | 935.00 | 943.95 | 935.00 | 938.40 | 940.50 | -0.38 | 1,429.96 | 4,447 | 2.00 | 3,238 | 2.31 | 0.30 | 9 |
| 41 | 12-Sep | 963.60 | 969.70 | 934.70 | 942.00 | 950.03 | -2.24 | 1,435.00 | 9,255 | 4.17 | 5,128 | 3.65 | 0.49 | 14 |
| 42 | 11-Sep | 985.00 | 990.00 | 954.00 | 963.60 | 975.56 | -1.77 | 1,468.37 | 7,371 | 3.32 | 4,027 | 2.87 | 0.39 | 11 |
| 43 | 10-Sep | 929.80 | 984.90 | 928.40 | 981.00 | 965.42 | 5.96 | 1,494.00 | 17,437 | 7.86 | 9,700 | 6.91 | 0.94 | 27 |
| 44 | 09-Sep | 933.45 | 939.60 | 917.05 | 925.85 | 925.81 | -0.81 | 1,410.84 | 5,053 | 2.28 | 2,967 | 2.11 | 0.27 | 8 |
| 45 | 08-Sep | 933.00 | 943.85 | 930.00 | 933.45 | 934.71 | -0.71 | 1,422.42 | 4,738 | 2.14 | 2,493 | 1.78 | 0.23 | 7 |
| 46 | 05-Sep | 962.10 | 962.60 | 935.20 | 940.15 | 944.86 | -2.19 | 1,432.63 | 6,618 | 2.98 | 3,786 | 2.70 | 0.36 | 10 |
| 47 | 04-Sep | 966.40 | 970.00 | 956.70 | 961.20 | 964.18 | -0.54 | 1,464.71 | 2,468 | 1.11 | 1,403 | 1.00 | 0.14 | 4 |
| 48 | 03-Sep | 955.70 | 983.60 | 951.75 | 966.40 | 968.45 | 1.79 | 1,472.63 | 10,782 | 4.86 | 5,141 | 3.66 | 0.50 | 14 |
| 49 | 02-Sep | 964.55 | 974.10 | 941.00 | 949.40 | 959.84 | -0.89 | 1,446.73 | 5,410 | 2.44 | 3,274 | 2.33 | 0.31 | 9 |
| 50 | 01-Sep | 978.90 | 991.85 | 952.10 | 957.95 | 975.44 | -1.32 | 1,459.76 | 7,965 | 3.59 | 2,256 | 1.61 | 0.22 | 6 |
| 51 | 29-Aug | 948.50 | 985.00 | 942.55 | 970.75 | 969.73 | 2.32 | 1,479.26 | 9,102 | 4.10 | 3,250 | 2.31 | 0.32 | 9 |
| 52 | 28-Aug | 955.00 | 967.00 | 941.00 | 948.70 | 956.76 | -0.55 | 1,445.66 | 5,919 | 2.67 | 1,638 | 1.17 | 0.16 | 4 |
| 53 | 26-Aug | 956.60 | 967.85 | 950.00 | 953.90 | 955.37 | -1.02 | 1,453.58 | 4,584 | 2.07 | 2,350 | 1.67 | 0.22 | 6 |
| 54 | 25-Aug | 969.80 | 982.40 | 956.05 | 963.75 | 968.99 | 0.16 | 1,468.59 | 5,918 | 2.67 | 2,615 | 1.86 | 0.25 | 7 |
| 55 | 22-Aug | 967.20 | 980.00 | 945.15 | 962.25 | 964.32 | 0.13 | 1,466.31 | 10,004 | 4.51 | 3,450 | 2.46 | 0.33 | 9 |
| 56 | 21-Aug | 967.70 | 969.00 | 956.40 | 961.00 | 963.46 | 0.32 | 1,464.00 | 5,028 | 2.27 | 2,258 | 1.61 | 0.22 | 6 |
| 57 | 20-Aug | 951.40 | 974.00 | 922.65 | 957.90 | 948.11 | 0.68 | 1,459.68 | 20,797 | 9.37 | 7,223 | 5.14 | 0.68 | 20 |
| 58 | 19-Aug | 974.85 | 999.00 | 948.50 | 951.40 | 959.01 | -5.64 | 1,449.77 | 32,573 | 14.68 | 12,154 | 8.66 | 1.17 | 33 |
| 59 | 18-Aug | 1,019.35 | 1,030.35 | 999.00 | 1,008.30 | 1,020.29 | -1.08 | 1,536.48 | 8,853 | 3.99 | 2,530 | 1.80 | 0.26 | 7 |
| 60 | 14-Aug | 1,031.25 | 1,040.00 | 1,017.45 | 1,019.35 | 1,024.52 | -1.18 | 1,553.32 | 6,107 | 2.75 | 3,243 | 2.31 | 0.33 | 9 |
| 61 | 13-Aug | 1,022.85 | 1,040.00 | 1,019.95 | 1,031.50 | 1,031.40 | 0.85 | 1,571.83 | 14,366 | 6.47 | 9,480 | 6.75 | 0.98 | 26 |
| 62 | 12-Aug | 1,045.05 | 1,051.00 | 1,020.00 | 1,022.85 | 1,033.32 | -2.12 | 1,558.65 | 11,798 | 5.32 | 6,946 | 4.95 | 0.72 | 19 |
| 63 | 11-Aug | 1,021.00 | 1,060.00 | 1,005.75 | 1,045.05 | 1,030.87 | -0.21 | 1,592.48 | 29,879 | 13.47 | 9,252 | 6.59 | 0.95 | 25 |
| 64 | 08-Aug | 1,050.60 | 1,057.95 | 1,036.00 | 1,047.30 | 1,049.96 | -2.18 | 1,595.91 | 21,950 | 9.89 | 12,074 | 8.60 | 1.27 | 33 |
| 65 | 07-Aug | 1,065.00 | 1,076.90 | 1,049.10 | 1,070.60 | 1,064.89 | 0.39 | 1,631.42 | 27,587 | 12.43 | 15,935 | 11.35 | 1.70 | 43 |
| 66 | 06-Aug | 1,079.00 | 1,084.00 | 1,058.10 | 1,066.40 | 1,071.88 | -0.28 | 1,625.02 | 21,071 | 9.50 | 12,500 | 8.90 | 1.34 | 34 |
| 67 | 05-Aug | 1,070.00 | 1,083.95 | 1,048.00 | 1,069.40 | 1,064.32 | 0.86 | 1,629.59 | 24,095 | 10.86 | 12,767 | 9.09 | 1.36 | 34 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP