| Macro-sector: Services | Band: 20 | High52 Price: 1,084.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 06-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 700.0 | Barrier: 759.95; Drift%: 5.5 |
| Basic Industry: BPO-KPO | Total Equity: 15,238,326 | Low52 Date: 30-Mar-2026 | SHP: 73.39 / 1.51 / 1.43 / 23.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,114.4 / 822.0 | Month: 890.0 / 800.0 | Week: 861.5 / 810.1 | Day: 817.5 / 764.65 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 769.00 | 817.50 | 764.65 | 804.20 | 797.49 | 3.86 | 1,225.47 | 7,158 | 5.92 | 4,320 | 5.85 | 0.34 | 12 |
| 2 | 06-Apr | 785.30 | 793.95 | 755.30 | 774.30 | 770.04 | -0.91 | 1,179.90 | 5,737 | 4.74 | 2,336 | 3.16 | 0.18 | 6 |
| 3 | 02-Apr | 750.00 | 798.00 | 737.00 | 781.40 | 768.11 | 3.55 | 1,190.72 | 8,461 | 6.99 | 3,661 | 4.95 | 0.28 | 10 |
| 4 | 01-Apr | 759.00 | 759.95 | 735.70 | 754.60 | 750.01 | 7.31 | 1,149.88 | 11,249 | 9.30 | 5,716 | 7.73 | 0.43 | 16 |
| 5 | 30-Mar | 718.45 | 728.00 | 700.00 | 703.20 | 705.26 | -2.12 | 1,071.56 | 16,781 | 13.87 | 10,907 | 14.76 | 0.77 | 30 |
| 6 | 27-Mar | 766.00 | 766.00 | 715.60 | 718.45 | 727.63 | -5.68 | 1,094.80 | 36,359 | 30.05 | 18,863 | 25.53 | 1.37 | 52 |
| 7 | 25-Mar | 751.00 | 775.00 | 741.65 | 761.75 | 763.24 | 2.17 | 1,160.78 | 10,612 | 8.77 | 5,933 | 8.03 | 0.45 | 16 |
| 8 | 24-Mar | 723.00 | 757.05 | 723.00 | 745.60 | 739.82 | 3.21 | 1,136.17 | 7,257 | 6.00 | 3,722 | 5.04 | 0.28 | 10 |
| 9 | 23-Mar | 734.05 | 735.15 | 719.00 | 722.40 | 724.56 | -1.55 | 1,100.82 | 6,796 | 5.62 | 5,050 | 6.83 | 0.37 | 14 |
| 10 | 20-Mar | 760.00 | 765.60 | 730.00 | 733.80 | 744.15 | -1.95 | 1,118.19 | 7,569 | 6.26 | 4,060 | 5.49 | 0.30 | 11 |
| 11 | 19-Mar | 727.00 | 784.50 | 727.00 | 748.40 | 756.30 | -0.25 | 1,140.44 | 9,148 | 7.56 | 5,050 | 6.83 | 0.38 | 14 |
| 12 | 18-Mar | 728.00 | 785.80 | 727.65 | 750.30 | 755.29 | 3.57 | 1,143.33 | 14,568 | 12.04 | 7,507 | 10.16 | 0.57 | 21 |
| 13 | 17-Mar | 739.80 | 748.00 | 721.00 | 724.45 | 726.93 | -1.43 | 1,103.94 | 11,305 | 9.34 | 7,281 | 9.85 | 0.53 | 20 |
| 14 | 16-Mar | 761.50 | 761.50 | 723.90 | 734.95 | 739.23 | -2.41 | 1,119.94 | 14,799 | 12.23 | 9,448 | 12.78 | 0.70 | 26 |
| 15 | 13-Mar | 804.00 | 810.00 | 749.30 | 753.10 | 775.98 | -6.64 | 1,147.60 | 21,089 | 17.43 | 11,878 | 16.07 | 0.92 | 33 |
| 16 | 12-Mar | 791.00 | 850.00 | 778.05 | 806.70 | 799.47 | 1.13 | 1,229.28 | 8,940 | 7.39 | 6,204 | 8.40 | 0.50 | 17 |
| 17 | 11-Mar | 766.60 | 810.00 | 765.90 | 797.65 | 788.23 | 4.05 | 1,215.49 | 9,913 | 8.19 | 5,761 | 7.80 | 0.45 | 16 |
| 18 | 10-Mar | 768.20 | 782.40 | 760.80 | 766.60 | 770.86 | 0.29 | 1,168.17 | 11,329 | 9.36 | 6,892 | 9.33 | 0.53 | 19 |
| 19 | 09-Mar | 761.30 | 774.60 | 752.80 | 764.40 | 764.24 | -2.56 | 1,164.82 | 8,986 | 7.43 | 5,245 | 7.10 | 0.40 | 15 |
| 20 | 06-Mar | 788.20 | 800.00 | 780.00 | 784.50 | 787.12 | -0.47 | 1,195.45 | 2,501 | 2.07 | 1,496 | 2.02 | 0.12 | 4 |
| 21 | 05-Mar | 780.50 | 794.00 | 780.00 | 788.20 | 783.84 | 1.49 | 1,201.08 | 20,364 | 16.83 | 14,738 | 19.94 | 1.16 | 41 |
| 22 | 04-Mar | 800.00 | 804.00 | 774.30 | 776.65 | 782.78 | -3.74 | 1,183.48 | 24,592 | 20.32 | 18,097 | 24.49 | 1.42 | 50 |
| 23 | 02-Mar | 823.55 | 827.70 | 801.20 | 806.85 | 814.51 | -2.03 | 1,229.50 | 8,157 | 6.74 | 5,388 | 7.29 | 0.44 | 15 |
| 24 | 27-Feb | 824.45 | 832.00 | 812.00 | 823.55 | 819.81 | 1.17 | 1,254.95 | 10,476 | 8.66 | 8,184 | 11.07 | 0.67 | 23 |
| 25 | 26-Feb | 824.00 | 824.00 | 811.00 | 814.00 | 814.75 | -0.73 | 1,240.00 | 5,083 | 4.20 | 3,999 | 5.41 | 0.33 | 11 |
| 26 | 25-Feb | 831.10 | 836.35 | 817.55 | 819.95 | 824.42 | -0.71 | 1,249.47 | 4,504 | 3.72 | 3,585 | 4.85 | 0.30 | 10 |
| 27 | 24-Feb | 832.40 | 832.40 | 814.00 | 825.80 | 825.12 | 0.04 | 1,258.38 | 2,370 | 1.96 | 1,445 | 1.96 | 0.12 | 4 |
| 28 | 23-Feb | 852.95 | 861.50 | 810.10 | 825.45 | 830.75 | -3.22 | 1,257.85 | 12,000 | 9.92 | 7,697 | 10.42 | 0.64 | 21 |
| 29 | 20-Feb | 812.40 | 865.00 | 810.05 | 852.95 | 835.50 | 4.99 | 1,299.75 | 13,372 | 11.05 | 7,729 | 10.46 | 0.65 | 21 |
| 30 | 19-Feb | 819.20 | 819.20 | 811.00 | 812.40 | 814.25 | -0.34 | 1,237.96 | 5,953 | 4.92 | 4,726 | 6.40 | 0.38 | 13 |
| 31 | 18-Feb | 815.50 | 820.20 | 809.00 | 815.15 | 814.63 | -0.28 | 1,242.15 | 5,982 | 4.94 | 3,872 | 5.24 | 0.32 | 11 |
| 32 | 17-Feb | 816.30 | 832.95 | 812.50 | 817.40 | 820.89 | 0.64 | 1,245.58 | 7,020 | 5.80 | 4,373 | 5.92 | 0.36 | 12 |
| 33 | 16-Feb | 830.15 | 831.05 | 810.00 | 812.20 | 817.06 | -2.17 | 1,237.66 | 16,909 | 13.97 | 13,157 | 17.80 | 1.08 | 36 |
| 34 | 13-Feb | 842.05 | 873.75 | 808.10 | 830.20 | 836.02 | -1.41 | 1,265.09 | 17,432 | 14.41 | 11,817 | 15.99 | 0.99 | 33 |
| 35 | 12-Feb | 864.95 | 869.75 | 823.60 | 842.05 | 841.88 | -3.42 | 1,283.14 | 18,996 | 15.70 | 12,702 | 17.19 | 1.07 | 35 |
| 36 | 11-Feb | 888.05 | 891.70 | 870.00 | 871.90 | 875.74 | -1.72 | 1,328.63 | 6,859 | 5.67 | 5,099 | 6.90 | 0.45 | 14 |
| 37 | 10-Feb | 902.80 | 903.70 | 885.10 | 887.15 | 889.50 | -1.73 | 1,351.87 | 10,231 | 8.46 | 7,333 | 9.92 | 0.65 | 20 |
| 38 | 09-Feb | 904.40 | 915.00 | 895.00 | 902.75 | 902.84 | 1.44 | 1,375.64 | 12,563 | 10.38 | 8,924 | 12.08 | 0.81 | 25 |
| 39 | 06-Feb | 884.20 | 908.00 | 846.50 | 889.90 | 881.04 | 0.23 | 1,356.06 | 25,822 | 21.34 | 17,102 | 23.14 | 1.51 | 48 |
| 40 | 05-Feb | 890.00 | 899.40 | 860.05 | 887.90 | 881.18 | -1.28 | 1,353.01 | 11,927 | 9.86 | 6,629 | 8.97 | 0.58 | 19 |
| 41 | 04-Feb | 954.95 | 954.95 | 895.00 | 899.45 | 911.94 | -8.25 | 1,370.61 | 38,084 | 31.47 | 23,496 | 31.79 | 2.14 | 66 |
| 42 | 03-Feb | 925.00 | 1,000.00 | 917.95 | 980.35 | 950.54 | 7.51 | 1,493.89 | 78,594 | 64.95 | 38,832 | 52.55 | 3.69 | 109 |
| 43 | 02-Feb | 910.75 | 918.00 | 890.00 | 911.90 | 907.42 | 1.13 | 1,389.58 | 12,554 | 10.38 | 7,363 | 9.96 | 0.67 | 21 |
| 44 | 01-Feb | 907.05 | 923.90 | 882.00 | 901.75 | 903.86 | 0.45 | 1,374.12 | 22,630 | 18.70 | 13,305 | 18.00 | 1.20 | 37 |
| 45 | 30-Jan | 905.00 | 925.90 | 890.50 | 897.75 | 906.71 | -0.77 | 1,368.02 | 17,688 | 14.62 | 10,125 | 13.70 | 0.92 | 28 |
| 46 | 29-Jan | 860.00 | 919.70 | 859.55 | 904.75 | 900.04 | 6.45 | 1,378.69 | 48,338 | 39.95 | 27,892 | 37.74 | 2.51 | 78 |
| 47 | 28-Jan | 850.00 | 867.00 | 828.00 | 849.90 | 848.15 | 4.67 | 1,295.11 | 16,323 | 13.49 | 9,790 | 13.25 | 0.83 | 27 |
| 48 | 27-Jan | 798.50 | 818.00 | 771.40 | 811.95 | 799.60 | 2.38 | 1,237.28 | 6,365 | 5.26 | 3,961 | 5.36 | 0.32 | 11 |
| 49 | 23-Jan | 784.00 | 800.80 | 784.00 | 793.05 | 793.19 | 0.03 | 1,208.48 | 3,479 | 2.88 | 2,756 | 3.73 | 0.22 | 8 |
| 50 | 22-Jan | 775.80 | 799.00 | 775.80 | 792.80 | 788.35 | 2.59 | 1,208.09 | 3,236 | 2.67 | 2,005 | 2.71 | 0.16 | 6 |
| 51 | 21-Jan | 775.00 | 777.90 | 770.00 | 772.75 | 772.67 | -0.63 | 1,177.54 | 5,469 | 4.52 | 4,217 | 5.71 | 0.33 | 12 |
| 52 | 20-Jan | 806.00 | 815.80 | 775.00 | 777.65 | 790.04 | -4.49 | 1,185.01 | 7,785 | 6.43 | 6,270 | 8.48 | 0.50 | 18 |
| 53 | 19-Jan | 818.95 | 827.70 | 810.05 | 814.25 | 816.66 | -0.57 | 1,240.78 | 2,306 | 1.91 | 1,570 | 2.12 | 0.13 | 4 |
| 54 | 16-Jan | 804.00 | 826.00 | 804.00 | 818.95 | 817.32 | 1.38 | 1,247.94 | 3,091 | 2.55 | 1,723 | 2.33 | 0.14 | 5 |
| 55 | 14-Jan | 825.65 | 830.00 | 805.95 | 807.80 | 813.29 | -1.28 | 1,230.95 | 3,502 | 2.89 | 2,638 | 3.57 | 0.21 | 7 |
| 56 | 13-Jan | 837.80 | 841.60 | 815.00 | 818.25 | 825.20 | -1.17 | 1,246.88 | 1,209 | 1.00 | 738 | 1.00 | 0.06 | 2 |
| 57 | 12-Jan | 815.00 | 855.75 | 802.60 | 827.90 | 827.26 | 1.14 | 1,261.58 | 5,227 | 4.32 | 3,143 | 4.25 | 0.26 | 9 |
| 58 | 09-Jan | 813.55 | 827.00 | 813.55 | 818.60 | 822.71 | 0.12 | 1,247.41 | 2,349 | 1.94 | 1,774 | 2.40 | 0.15 | 5 |
| 59 | 08-Jan | 823.00 | 835.00 | 815.00 | 817.60 | 824.16 | -0.76 | 1,245.89 | 3,947 | 3.26 | 2,543 | 3.44 | 0.21 | 7 |
| 60 | 07-Jan | 811.00 | 829.70 | 811.00 | 823.90 | 821.78 | 1.59 | 1,255.49 | 3,662 | 3.03 | 2,944 | 3.98 | 0.24 | 8 |
| 61 | 06-Jan | 822.00 | 828.90 | 803.40 | 811.00 | 814.87 | -1.44 | 1,235.00 | 6,704 | 5.54 | 4,117 | 5.57 | 0.34 | 12 |
| 62 | 05-Jan | 841.10 | 849.25 | 820.15 | 822.85 | 828.24 | -1.68 | 1,253.89 | 3,309 | 2.73 | 2,349 | 3.18 | 0.19 | 7 |
| 63 | 02-Jan | 859.95 | 866.20 | 831.00 | 836.95 | 844.22 | -3.48 | 1,275.37 | 5,607 | 4.63 | 3,677 | 4.98 | 0.31 | 10 |
| 64 | 01-Jan | 869.00 | 874.90 | 861.05 | 867.15 | 868.98 | -0.26 | 1,321.39 | 1,617 | 1.34 | 1,051 | 1.42 | 0.09 | 3 |
| 65 | 31-Dec | 861.90 | 877.90 | 848.00 | 869.40 | 861.75 | 2.01 | 1,324.82 | 4,533 | 3.75 | 2,033 | 2.75 | 0.18 | 6 |
| 66 | 30-Dec | 811.85 | 859.90 | 810.55 | 852.25 | 841.82 | 4.68 | 1,298.69 | 5,041 | 4.17 | 3,343 | 4.52 | 0.28 | 9 |
| 67 | 29-Dec | 826.30 | 826.30 | 810.00 | 814.15 | 816.11 | -0.82 | 1,240.63 | 3,371 | 2.79 | 2,778 | 3.76 | 0.23 | 8 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP