| Macro-sector: Services | Band: 20 | High52 Price: 1,210.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 03-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 811.05 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 15,238,326 | Low52 Date: 28-Oct-2024 | SHP: 73.39 / 0.93 / 1.32 / 24.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,114.4 / 822.0 | Month: 1,017.8 / 885.0 | Week: 932.95 / 908.6 | Day: 963.25 / 942.75 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 945.80 | 963.25 | 942.75 | 949.75 | 950.84 | 0.46 | 1,447.26 | 3,577 | 1.26 | 1,619 | 1.27 | 0.15 | 4 |
| 2 | 10-Jul | 944.50 | 952.50 | 941.15 | 945.40 | 946.22 | -0.10 | 1,440.63 | 8,952 | 3.16 | 7,017 | 5.51 | 0.66 | 19 |
| 3 | 09-Jul | 960.00 | 965.20 | 936.60 | 946.30 | 947.03 | -0.71 | 1,442.00 | 8,716 | 3.07 | 4,376 | 3.43 | 0.41 | 12 |
| 4 | 08-Jul | 928.05 | 979.00 | 928.05 | 953.05 | 952.37 | 2.69 | 1,452.29 | 24,817 | 8.75 | 12,261 | 9.62 | 1.17 | 33 |
| 5 | 07-Jul | 930.90 | 937.95 | 919.85 | 928.10 | 929.89 | -0.06 | 1,414.27 | 5,808 | 2.05 | 3,431 | 2.69 | 0.32 | 9 |
| 6 | 04-Jul | 921.95 | 932.95 | 916.20 | 928.65 | 926.86 | 0.73 | 1,415.11 | 4,361 | 1.54 | 2,534 | 1.99 | 0.23 | 7 |
| 7 | 03-Jul | 930.00 | 930.60 | 908.60 | 921.95 | 921.67 | -0.28 | 1,404.90 | 4,608 | 1.63 | 2,043 | 1.60 | 0.19 | 6 |
| 8 | 02-Jul | 916.05 | 930.25 | 912.60 | 924.55 | 922.85 | 0.61 | 1,408.86 | 3,591 | 1.27 | 1,650 | 1.30 | 0.15 | 4 |
| 9 | 01-Jul | 927.00 | 930.00 | 917.50 | 918.95 | 924.82 | -0.77 | 1,400.33 | 3,305 | 1.17 | 2,044 | 1.60 | 0.19 | 6 |
| 10 | 30-Jun | 916.90 | 930.00 | 916.00 | 926.05 | 921.46 | 1.00 | 1,411.15 | 4,030 | 1.42 | 2,376 | 1.86 | 0.22 | 6 |
| 11 | 27-Jun | 913.75 | 934.60 | 911.05 | 916.90 | 922.72 | -0.66 | 1,397.20 | 7,090 | 2.50 | 3,626 | 2.85 | 0.33 | 10 |
| 12 | 26-Jun | 919.90 | 929.45 | 906.05 | 923.00 | 919.88 | 0.17 | 1,406.00 | 5,543 | 1.96 | 2,960 | 2.32 | 0.27 | 8 |
| 13 | 25-Jun | 920.00 | 925.00 | 912.10 | 921.40 | 920.03 | 0.44 | 1,404.06 | 3,025 | 1.07 | 1,476 | 1.16 | 0.14 | 4 |
| 14 | 24-Jun | 924.80 | 924.80 | 910.00 | 917.40 | 916.98 | 0.07 | 1,397.96 | 2,834 | 1.00 | 1,691 | 1.33 | 0.16 | 5 |
| 15 | 23-Jun | 911.10 | 927.90 | 886.00 | 916.75 | 915.01 | 1.28 | 1,396.97 | 8,154 | 2.88 | 4,712 | 3.70 | 0.43 | 13 |
| 16 | 20-Jun | 907.40 | 917.95 | 895.15 | 905.20 | 903.05 | 0.41 | 1,379.37 | 4,738 | 1.67 | 3,096 | 2.43 | 0.28 | 8 |
| 17 | 19-Jun | 910.60 | 915.00 | 900.70 | 901.50 | 903.72 | -0.75 | 1,373.74 | 3,868 | 1.36 | 1,918 | 1.51 | 0.17 | 5 |
| 18 | 18-Jun | 919.00 | 919.00 | 902.00 | 908.35 | 908.26 | -0.80 | 1,384.17 | 4,001 | 1.41 | 1,822 | 1.43 | 0.17 | 5 |
| 19 | 17-Jun | 919.95 | 930.00 | 909.00 | 915.70 | 918.04 | 0.11 | 1,395.37 | 4,565 | 1.61 | 2,294 | 1.80 | 0.21 | 6 |
| 20 | 16-Jun | 906.00 | 918.95 | 892.80 | 914.70 | 908.62 | 0.50 | 1,393.85 | 6,250 | 2.20 | 3,311 | 2.60 | 0.30 | 9 |
| 21 | 13-Jun | 905.00 | 920.00 | 895.00 | 910.15 | 909.02 | 0.83 | 1,386.92 | 8,110 | 2.86 | 3,509 | 2.75 | 0.32 | 9 |
| 22 | 12-Jun | 928.00 | 929.85 | 899.55 | 902.65 | 910.63 | -1.96 | 1,375.49 | 10,666 | 3.76 | 6,415 | 5.04 | 0.58 | 17 |
| 23 | 11-Jun | 919.80 | 955.00 | 913.05 | 920.65 | 931.17 | 1.09 | 1,402.92 | 21,580 | 7.61 | 11,385 | 8.94 | 1.06 | 31 |
| 24 | 10-Jun | 920.35 | 922.50 | 901.00 | 910.70 | 912.46 | -0.28 | 1,387.75 | 11,752 | 4.15 | 7,720 | 6.06 | 0.70 | 21 |
| 25 | 09-Jun | 920.00 | 925.40 | 905.85 | 913.30 | 917.67 | 0.95 | 1,391.72 | 9,098 | 3.21 | 4,579 | 3.59 | 0.42 | 12 |
| 26 | 06-Jun | 917.00 | 917.00 | 898.20 | 904.75 | 907.69 | -0.79 | 1,378.69 | 6,246 | 2.20 | 3,524 | 2.77 | 0.32 | 9 |
| 27 | 05-Jun | 910.35 | 917.15 | 903.00 | 911.95 | 911.01 | 0.18 | 1,389.66 | 6,090 | 2.15 | 3,900 | 3.06 | 0.36 | 11 |
| 28 | 04-Jun | 918.60 | 919.90 | 902.00 | 910.35 | 910.64 | -0.42 | 1,387.22 | 5,853 | 2.06 | 2,651 | 2.08 | 0.24 | 7 |
| 29 | 03-Jun | 911.70 | 918.00 | 906.10 | 914.15 | 913.04 | 0.97 | 1,393.01 | 5,302 | 1.87 | 3,140 | 2.46 | 0.29 | 8 |
| 30 | 02-Jun | 928.70 | 928.70 | 895.00 | 905.40 | 910.94 | -1.86 | 1,379.68 | 9,190 | 3.24 | 5,936 | 4.66 | 0.54 | 16 |
| 31 | 30-May | 909.00 | 934.50 | 907.20 | 922.60 | 922.50 | 1.45 | 1,405.89 | 12,010 | 4.24 | 6,971 | 5.47 | 0.64 | 19 |
| 32 | 29-May | 919.90 | 926.00 | 885.00 | 909.40 | 901.91 | -1.03 | 1,385.77 | 36,020 | 12.71 | 16,712 | 13.12 | 1.51 | 45 |
| 33 | 28-May | 935.55 | 942.00 | 911.05 | 918.85 | 921.05 | -1.92 | 1,400.17 | 15,003 | 5.29 | 8,061 | 6.33 | 0.74 | 22 |
| 34 | 27-May | 940.05 | 944.90 | 927.10 | 936.80 | 935.61 | -0.74 | 1,427.53 | 4,128 | 1.46 | 2,662 | 2.09 | 0.25 | 7 |
| 35 | 26-May | 937.55 | 958.00 | 927.00 | 943.80 | 942.54 | 0.67 | 1,438.19 | 5,908 | 2.08 | 3,605 | 2.83 | 0.34 | 10 |
| 36 | 23-May | 933.00 | 960.90 | 930.00 | 937.55 | 942.78 | -0.09 | 1,428.67 | 6,544 | 2.31 | 3,194 | 2.51 | 0.30 | 9 |
| 37 | 22-May | 969.30 | 978.95 | 932.50 | 938.35 | 953.10 | -2.55 | 1,429.89 | 22,166 | 7.82 | 12,291 | 9.65 | 1.17 | 33 |
| 38 | 21-May | 966.85 | 975.50 | 951.55 | 962.95 | 964.79 | -0.40 | 1,467.37 | 5,479 | 1.93 | 3,115 | 2.45 | 0.30 | 8 |
| 39 | 20-May | 969.90 | 1,006.90 | 962.00 | 966.85 | 979.98 | -0.31 | 1,473.32 | 13,629 | 4.81 | 6,560 | 5.15 | 0.64 | 18 |
| 40 | 19-May | 967.10 | 981.00 | 959.00 | 969.90 | 974.02 | 0.96 | 1,477.97 | 11,011 | 3.88 | 7,573 | 5.94 | 0.74 | 20 |
| 41 | 16-May | 971.00 | 971.00 | 943.00 | 960.70 | 959.12 | 0.13 | 1,463.95 | 10,793 | 3.81 | 6,615 | 5.19 | 0.63 | 17 |
| 42 | 15-May | 973.90 | 973.95 | 916.05 | 959.50 | 950.57 | -0.31 | 1,462.12 | 20,692 | 7.30 | 10,875 | 8.54 | 1.03 | 28 |
| 43 | 14-May | 967.50 | 1,017.80 | 959.10 | 962.45 | 983.76 | 0.14 | 1,466.61 | 22,796 | 8.04 | 11,865 | 9.31 | 1.17 | 31 |
| 44 | 13-May | 982.10 | 982.10 | 952.15 | 961.10 | 962.44 | -0.64 | 1,464.56 | 3,716 | 1.31 | 2,306 | 1.81 | 0.22 | 6 |
| 45 | 12-May | 947.90 | 1,004.00 | 930.00 | 967.25 | 973.74 | 3.15 | 1,473.93 | 8,346 | 2.94 | 4,958 | 3.89 | 0.48 | 13 |
| 46 | 09-May | 915.85 | 961.75 | 915.85 | 937.70 | 934.99 | 0.85 | 1,428.90 | 8,747 | 3.09 | 5,209 | 4.09 | 0.49 | 14 |
| 47 | 08-May | 940.50 | 955.90 | 921.00 | 929.80 | 939.25 | -0.38 | 1,416.86 | 7,711 | 2.72 | 4,937 | 3.88 | 0.46 | 13 |
| 48 | 07-May | 935.10 | 964.90 | 927.05 | 933.30 | 943.62 | -2.70 | 1,422.19 | 10,579 | 3.73 | 6,268 | 4.92 | 0.59 | 16 |
| 49 | 06-May | 961.85 | 970.40 | 953.00 | 959.15 | 959.77 | -0.38 | 1,461.58 | 5,843 | 2.06 | 3,544 | 2.78 | 0.34 | 9 |
| 50 | 05-May | 975.00 | 975.00 | 948.00 | 962.85 | 958.03 | -0.59 | 1,467.22 | 5,201 | 1.83 | 2,977 | 2.34 | 0.29 | 8 |
| 51 | 02-May | 952.30 | 978.00 | 946.20 | 968.60 | 966.01 | 1.71 | 1,475.98 | 5,835 | 2.06 | 3,623 | 2.84 | 0.35 | 9 |
| 52 | 30-Apr | 964.65 | 969.10 | 935.00 | 952.30 | 955.28 | -1.09 | 1,451.15 | 9,480 | 3.34 | 5,317 | 4.17 | 0.51 | 14 |
| 53 | 29-Apr | 966.75 | 978.95 | 960.40 | 962.75 | 968.24 | 0.10 | 1,467.07 | 3,040 | 1.07 | 1,377 | 1.08 | 0.13 | 4 |
| 54 | 28-Apr | 945.00 | 970.45 | 945.00 | 961.80 | 959.53 | 0.03 | 1,465.62 | 6,321 | 2.23 | 3,037 | 2.38 | 0.29 | 8 |
| 55 | 25-Apr | 970.00 | 970.00 | 913.10 | 961.55 | 943.68 | -0.55 | 1,465.24 | 24,546 | 8.66 | 13,815 | 10.84 | 1.30 | 36 |
| 56 | 24-Apr | 980.00 | 1,003.50 | 958.00 | 966.85 | 982.85 | -0.71 | 1,473.32 | 13,670 | 4.82 | 7,575 | 5.95 | 0.74 | 20 |
| 57 | 23-Apr | 970.00 | 979.00 | 959.25 | 973.80 | 968.47 | 1.10 | 1,483.91 | 5,261 | 1.86 | 3,626 | 2.85 | 0.35 | 9 |
| 58 | 22-Apr | 955.00 | 969.90 | 945.00 | 963.20 | 961.46 | 0.45 | 1,467.76 | 7,388 | 2.61 | 4,425 | 3.47 | 0.43 | 12 |
| 59 | 21-Apr | 964.80 | 969.00 | 950.00 | 958.85 | 959.33 | 0.16 | 1,461.13 | 9,242 | 3.26 | 6,313 | 4.96 | 0.61 | 16 |
| 60 | 17-Apr | 964.90 | 966.00 | 947.25 | 957.35 | 958.52 | -0.31 | 1,458.84 | 8,550 | 3.02 | 5,927 | 4.65 | 0.57 | 15 |
| 61 | 16-Apr | 956.30 | 966.00 | 951.00 | 960.35 | 960.22 | 0.42 | 1,463.41 | 6,562 | 2.31 | 4,368 | 3.43 | 0.42 | 11 |
| 62 | 15-Apr | 944.70 | 967.45 | 938.05 | 956.30 | 951.99 | 1.99 | 1,457.24 | 3,093 | 1.09 | 1,273 | 1.00 | 0.12 | 3 |
| 63 | 11-Apr | 952.35 | 952.35 | 933.00 | 937.65 | 944.97 | -0.75 | 1,428.82 | 4,107 | 1.45 | 2,669 | 2.09 | 0.25 | 7 |
| 64 | 09-Apr | 916.75 | 950.00 | 905.25 | 944.75 | 932.82 | 1.51 | 1,439.64 | 4,069 | 1.44 | 1,765 | 1.39 | 0.16 | 5 |
| 65 | 08-Apr | 910.00 | 944.60 | 901.20 | 930.70 | 916.40 | 3.30 | 1,418.23 | 6,495 | 2.29 | 1,920 | 1.51 | 0.18 | 5 |
| 66 | 07-Apr | 947.95 | 947.95 | 882.00 | 901.00 | 907.31 | -7.18 | 1,372.00 | 16,864 | 5.95 | 8,303 | 6.52 | 0.75 | 22 |
| 67 | 04-Apr | 920.00 | 979.85 | 920.00 | 970.70 | 958.73 | 1.30 | 1,479.18 | 9,256 | 3.26 | 5,378 | 4.22 | 0.52 | 14 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP