| Macro-sector: Services | Band: 20 | High52 Price: 1,251.9 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 02-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10 | Low52 Price: 697.0 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 15,238,326 | Low52 Date: 10-Apr-2024 | SHP: 73.39 / 0.02 / 1.39 / 25.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,114.4 / 822.0 | Month: 984.9 / 888.05 | Week: 984.9 / 916.05 | Day: 1,004.05 / 954.4 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 920.00 | 979.85 | 920.00 | 970.70 | 958.73 | 1.30 | 1,479.18 | 9,256 | 1.62 | 5,378 | 1.74 | 0.52 | 0.14 |
| 2 | 03-Apr | 1,004.05 | 1,004.05 | 954.40 | 958.20 | 963.92 | -2.66 | 1,460.14 | 14,939 | 2.62 | 8,703 | 2.82 | 0.84 | 0.23 |
| 3 | 02-Apr | 972.90 | 994.45 | 962.10 | 984.40 | 976.78 | 1.18 | 1,500.06 | 6,225 | 1.09 | 3,861 | 1.25 | 0.38 | 0.10 |
| 4 | 01-Apr | 948.10 | 979.50 | 934.05 | 972.90 | 958.28 | 3.43 | 1,482.54 | 9,553 | 1.68 | 4,904 | 1.59 | 0.47 | 0.13 |
| 5 | 28-Mar | 917.00 | 956.05 | 917.00 | 940.60 | 945.04 | -0.98 | 1,433.32 | 7,615 | 1.34 | 4,159 | 1.35 | 0.39 | 0.11 |
| 6 | 27-Mar | 930.00 | 959.95 | 930.00 | 949.90 | 950.40 | 2.23 | 1,447.49 | 8,232 | 1.44 | 5,497 | 1.78 | 0.52 | 0.14 |
| 7 | 26-Mar | 948.75 | 966.95 | 916.05 | 929.20 | 938.51 | -2.76 | 1,415.95 | 22,078 | 3.87 | 14,014 | 4.55 | 1.32 | 0.36 |
| 8 | 25-Mar | 974.25 | 978.90 | 950.00 | 955.60 | 961.55 | -1.92 | 1,456.17 | 8,365 | 1.47 | 4,639 | 1.50 | 0.45 | 0.12 |
| 9 | 24-Mar | 935.00 | 984.90 | 935.00 | 974.30 | 967.69 | 2.45 | 1,484.67 | 9,405 | 1.65 | 5,603 | 1.82 | 0.54 | 0.15 |
| 10 | 21-Mar | 950.90 | 960.00 | 939.00 | 951.00 | 949.71 | 0.00 | 1,449.00 | 10,949 | 1.92 | 6,852 | 2.22 | 0.65 | 0.18 |
| 11 | 20-Mar | 951.05 | 959.25 | 937.75 | 951.00 | 951.73 | -0.12 | 1,449.00 | 5,697 | 1.00 | 3,082 | 1.00 | 0.29 | 0.08 |
| 12 | 19-Mar | 930.00 | 960.00 | 930.00 | 952.15 | 948.67 | 0.88 | 1,450.92 | 11,124 | 1.95 | 5,992 | 1.94 | 0.57 | 0.16 |
| 13 | 18-Mar | 906.35 | 954.00 | 893.05 | 943.80 | 935.81 | 4.13 | 1,438.19 | 23,797 | 4.18 | 18,118 | 5.88 | 1.70 | 0.47 |
| 14 | 17-Mar | 908.30 | 937.95 | 902.40 | 906.35 | 915.77 | -0.21 | 1,381.13 | 16,925 | 2.97 | 10,971 | 3.56 | 1.00 | 0.29 |
| 15 | 13-Mar | 900.05 | 923.65 | 900.05 | 908.30 | 908.69 | -0.43 | 1,384.10 | 9,151 | 1.61 | 5,168 | 1.68 | 0.47 | 0.13 |
| 16 | 12-Mar | 928.00 | 944.20 | 907.00 | 912.20 | 914.07 | -1.01 | 1,390.04 | 12,186 | 2.14 | 7,225 | 2.34 | 0.66 | 0.19 |
| 17 | 11-Mar | 900.00 | 930.65 | 891.00 | 921.50 | 915.79 | 1.98 | 1,404.21 | 7,505 | 1.32 | 4,504 | 1.46 | 0.41 | 0.12 |
| 18 | 10-Mar | 945.00 | 960.00 | 890.70 | 903.65 | 927.27 | -4.70 | 1,377.01 | 13,884 | 2.44 | 8,175 | 2.65 | 0.76 | 0.21 |
| 19 | 07-Mar | 950.60 | 955.10 | 943.90 | 948.25 | 948.81 | -0.25 | 1,444.97 | 8,840 | 1.55 | 5,132 | 1.66 | 0.49 | 0.13 |
| 20 | 06-Mar | 951.85 | 959.95 | 945.00 | 950.60 | 952.09 | 0.47 | 1,448.56 | 6,753 | 1.19 | 3,796 | 1.23 | 0.36 | 0.10 |
| 21 | 05-Mar | 935.90 | 950.00 | 932.40 | 946.20 | 945.28 | 1.00 | 1,441.85 | 14,018 | 2.46 | 10,838 | 3.52 | 1.02 | 0.28 |
| 22 | 04-Mar | 896.15 | 944.25 | 888.05 | 936.80 | 924.73 | 2.97 | 1,427.53 | 20,786 | 3.65 | 10,573 | 3.43 | 0.98 | 0.28 |
| 23 | 03-Mar | 905.30 | 940.00 | 899.75 | 909.80 | 924.36 | 2.10 | 1,386.38 | 23,896 | 4.19 | 12,904 | 4.19 | 1.19 | 0.34 |
| 24 | 28-Feb | 945.65 | 948.95 | 881.75 | 891.10 | 904.79 | -5.01 | 1,357.89 | 16,020 | 2.81 | 8,335 | 2.70 | 0.75 | 0.22 |
| 25 | 27-Feb | 940.10 | 950.50 | 930.20 | 938.05 | 945.04 | -0.99 | 1,429.43 | 7,294 | 1.28 | 5,067 | 1.64 | 0.48 | 0.13 |
| 26 | 25-Feb | 945.95 | 952.00 | 938.00 | 947.45 | 945.59 | -0.47 | 1,443.76 | 21,289 | 3.74 | 15,831 | 5.13 | 1.50 | 0.41 |
| 27 | 24-Feb | 930.35 | 953.95 | 922.25 | 951.95 | 948.95 | 0.79 | 1,450.61 | 28,928 | 5.08 | 23,570 | 7.65 | 2.24 | 0.61 |
| 28 | 21-Feb | 923.90 | 951.25 | 923.05 | 944.50 | 943.98 | 1.81 | 1,439.26 | 14,970 | 2.63 | 9,006 | 2.92 | 0.85 | 0.23 |
| 29 | 20-Feb | 914.95 | 936.95 | 900.05 | 927.70 | 909.50 | 2.43 | 1,413.66 | 27,634 | 4.85 | 17,727 | 5.75 | 1.61 | 0.46 |
| 30 | 19-Feb | 901.05 | 947.00 | 891.90 | 905.70 | 919.48 | 0.13 | 1,380.14 | 13,075 | 2.29 | 7,409 | 2.40 | 0.68 | 0.19 |
| 31 | 18-Feb | 940.00 | 954.45 | 885.10 | 904.50 | 911.18 | -4.59 | 1,378.31 | 23,921 | 4.20 | 16,126 | 5.23 | 1.47 | 0.42 |
| 32 | 17-Feb | 954.95 | 955.00 | 934.70 | 948.00 | 948.81 | -0.73 | 1,444.00 | 15,707 | 2.76 | 10,460 | 3.39 | 0.99 | 0.27 |
| 33 | 14-Feb | 965.75 | 965.75 | 932.10 | 954.95 | 951.45 | -1.12 | 1,455.18 | 8,955 | 1.57 | 5,552 | 1.80 | 0.53 | 0.14 |
| 34 | 13-Feb | 963.30 | 994.95 | 953.40 | 965.75 | 972.19 | 1.06 | 1,471.64 | 6,150 | 1.08 | 3,344 | 1.08 | 0.33 | 0.09 |
| 35 | 12-Feb | 936.55 | 964.70 | 936.55 | 955.60 | 951.03 | 0.50 | 1,456.17 | 13,036 | 2.29 | 10,469 | 3.40 | 1.00 | 0.27 |
| 36 | 11-Feb | 937.00 | 957.50 | 937.00 | 950.80 | 949.79 | -0.01 | 1,448.86 | 17,505 | 3.07 | 14,283 | 4.63 | 1.36 | 0.37 |
| 37 | 10-Feb | 950.05 | 970.00 | 945.00 | 950.90 | 950.69 | -1.57 | 1,449.01 | 4,530 | 0.80 | 3,054 | 0.99 | 0.29 | 0.08 |
| 38 | 07-Feb | 952.65 | 980.00 | 948.65 | 966.10 | 955.80 | -0.24 | 1,472.17 | 12,814 | 2.25 | 9,934 | 3.22 | 0.95 | 0.26 |
| 39 | 06-Feb | 981.80 | 994.35 | 963.00 | 968.40 | 981.68 | -1.86 | 1,475.68 | 9,549 | 1.68 | 6,049 | 1.96 | 0.59 | 0.16 |
| 40 | 05-Feb | 960.00 | 995.00 | 960.00 | 986.75 | 981.30 | 1.36 | 1,503.64 | 7,309 | 1.28 | 4,603 | 1.49 | 0.45 | 0.12 |
| 41 | 04-Feb | 976.60 | 987.00 | 945.75 | 973.55 | 964.14 | 1.16 | 1,483.53 | 10,124 | 1.78 | 5,833 | 1.89 | 0.56 | 0.15 |
| 42 | 03-Feb | 938.80 | 985.05 | 918.05 | 962.35 | 949.70 | 2.82 | 1,466.46 | 13,475 | 2.36 | 6,679 | 2.17 | 0.63 | 0.17 |
| 43 | 01-Feb | 958.70 | 958.70 | 928.00 | 936.00 | 942.14 | -2.37 | 1,426.00 | 4,750 | 0.83 | 2,353 | 0.76 | 0.22 | 0.06 |
| 44 | 31-Jan | 924.10 | 961.95 | 924.00 | 958.70 | 947.69 | 3.38 | 1,460.90 | 7,118 | 1.25 | 3,794 | 1.23 | 0.36 | 0.10 |
| 45 | 30-Jan | 913.65 | 931.95 | 913.65 | 927.40 | 924.36 | 2.03 | 1,413.20 | 12,794 | 2.25 | 8,619 | 2.80 | 0.80 | 0.22 |
| 46 | 29-Jan | 915.90 | 934.55 | 900.00 | 908.95 | 912.42 | -1.61 | 1,385.09 | 17,529 | 3.08 | 7,734 | 2.51 | 0.71 | 0.20 |
| 47 | 28-Jan | 887.00 | 970.00 | 858.00 | 923.80 | 918.75 | 4.04 | 1,407.72 | 46,987 | 8.25 | 17,412 | 5.65 | 1.60 | 0.45 |
| 48 | 27-Jan | 822.00 | 956.20 | 822.00 | 887.90 | 871.78 | -7.79 | 1,353.01 | 77,775 | 13.65 | 25,061 | 8.13 | 2.18 | 0.65 |
| 49 | 24-Jan | 992.00 | 1,010.00 | 955.00 | 962.95 | 984.87 | -2.42 | 1,467.37 | 21,960 | 3.85 | 10,957 | 3.55 | 1.08 | 0.29 |
| 50 | 23-Jan | 1,055.00 | 1,055.00 | 975.00 | 986.85 | 993.69 | -8.37 | 1,503.79 | 57,652 | 10.12 | 24,839 | 8.06 | 2.47 | 0.65 |
| 51 | 22-Jan | 1,055.00 | 1,104.00 | 981.00 | 1,069.45 | 1,029.18 | 0.95 | 1,629.66 | 36,788 | 6.46 | 15,597 | 5.06 | 1.61 | 0.41 |
| 52 | 21-Jan | 1,045.00 | 1,114.40 | 1,040.90 | 1,059.25 | 1,076.35 | 0.89 | 1,614.12 | 39,550 | 6.94 | 21,222 | 6.88 | 2.28 | 0.55 |
| 53 | 20-Jan | 1,035.00 | 1,089.80 | 1,035.00 | 1,049.80 | 1,062.67 | -0.96 | 1,599.72 | 13,356 | 2.34 | 7,002 | 2.27 | 0.74 | 0.18 |
| 54 | 17-Jan | 1,034.60 | 1,069.00 | 1,020.30 | 1,059.85 | 1,046.83 | 0.90 | 1,615.03 | 13,229 | 2.32 | 6,179 | 2.00 | 0.65 | 0.16 |
| 55 | 16-Jan | 973.20 | 1,060.00 | 973.20 | 1,050.35 | 1,040.12 | 6.41 | 1,600.56 | 21,209 | 3.72 | 11,877 | 3.85 | 1.24 | 0.31 |
| 56 | 15-Jan | 989.15 | 1,010.05 | 967.70 | 983.00 | 990.33 | -0.42 | 1,497.00 | 6,172 | 1.08 | 2,771 | 0.90 | 0.27 | 0.07 |
| 57 | 14-Jan | 966.00 | 1,007.95 | 959.00 | 987.10 | 980.55 | 2.02 | 1,504.18 | 12,050 | 2.11 | 5,043 | 1.64 | 0.49 | 0.13 |
| 58 | 13-Jan | 1,034.00 | 1,034.00 | 946.55 | 967.20 | 976.12 | -6.22 | 1,473.85 | 34,052 | 5.98 | 19,530 | 6.33 | 1.91 | 0.51 |
| 59 | 10-Jan | 1,049.50 | 1,059.05 | 1,020.05 | 1,027.35 | 1,037.16 | -1.76 | 1,565.51 | 16,776 | 2.94 | 7,651 | 2.48 | 0.79 | 0.20 |
| 60 | 09-Jan | 1,030.25 | 1,086.50 | 1,024.80 | 1,045.45 | 1,064.72 | 1.31 | 1,593.09 | 51,171 | 8.98 | 25,702 | 8.34 | 2.74 | 0.67 |
| 61 | 08-Jan | 1,020.15 | 1,041.60 | 1,005.05 | 1,031.80 | 1,023.16 | 0.13 | 1,572.29 | 12,677 | 2.22 | 8,135 | 2.64 | 0.83 | 0.21 |
| 62 | 07-Jan | 968.80 | 1,039.95 | 964.35 | 1,030.45 | 1,010.58 | 6.58 | 1,570.23 | 23,107 | 4.06 | 15,766 | 5.11 | 1.59 | 0.41 |
| 63 | 06-Jan | 984.00 | 1,009.45 | 956.00 | 962.60 | 986.98 | -1.69 | 1,466.84 | 16,844 | 2.96 | 10,394 | 3.37 | 1.03 | 0.27 |
| 64 | 03-Jan | 998.00 | 1,005.00 | 971.00 | 978.85 | 986.46 | -1.47 | 1,491.60 | 8,294 | 1.46 | 5,339 | 1.73 | 0.53 | 0.14 |
| 65 | 02-Jan | 972.25 | 1,028.00 | 964.30 | 993.25 | 1,000.95 | 2.02 | 1,513.55 | 28,291 | 4.97 | 19,092 | 6.19 | 1.91 | 0.50 |
| 66 | 01-Jan | 956.80 | 975.00 | 952.55 | 973.15 | 966.97 | 2.19 | 1,482.92 | 3,720 | 0.65 | 2,096 | 0.68 | 0.20 | 0.05 |
| 67 | 31-Dec | 940.00 | 957.30 | 931.00 | 951.80 | 942.67 | 0.76 | 1,450.38 | 6,629 | 1.16 | 3,357 | 1.09 | 0.32 | 0.09 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP