| 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: 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 | Float14: | ||||
| High/Low Price | Quarter: 1,114.4 / 822.0 | Month: 984.9 / 888.05 | Week: 1,017.8 / 916.05 | Day: 978.95 / 932.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 969.30 | 978.95 | 932.50 | 938.35 | 953.10 | -2.55 | 1,429.89 | 22,166 | 7.29 | 12,291 | 9.65 | 1.17 | 0.33 |
| 2 | 21-May | 966.85 | 975.50 | 951.55 | 962.95 | 964.79 | -0.40 | 1,467.37 | 5,479 | 1.80 | 3,115 | 2.45 | 0.30 | 0.08 |
| 3 | 20-May | 969.90 | 1,006.90 | 962.00 | 966.85 | 979.98 | -0.31 | 1,473.32 | 13,629 | 4.48 | 6,560 | 5.15 | 0.64 | 0.18 |
| 4 | 19-May | 967.10 | 981.00 | 959.00 | 969.90 | 974.02 | 0.96 | 1,477.97 | 11,011 | 3.62 | 7,573 | 5.94 | 0.74 | 0.20 |
| 5 | 16-May | 971.00 | 971.00 | 943.00 | 960.70 | 959.12 | 0.13 | 1,463.95 | 10,793 | 3.55 | 6,615 | 5.19 | 0.63 | 0.17 |
| 6 | 15-May | 973.90 | 973.95 | 916.05 | 959.50 | 950.57 | -0.31 | 1,462.12 | 20,692 | 6.80 | 10,875 | 8.54 | 1.03 | 0.28 |
| 7 | 14-May | 967.50 | 1,017.80 | 959.10 | 962.45 | 983.76 | 0.14 | 1,466.61 | 22,796 | 7.50 | 11,865 | 9.31 | 1.17 | 0.31 |
| 8 | 13-May | 982.10 | 982.10 | 952.15 | 961.10 | 962.44 | -0.64 | 1,464.56 | 3,716 | 1.22 | 2,306 | 1.81 | 0.22 | 0.06 |
| 9 | 12-May | 947.90 | 1,004.00 | 930.00 | 967.25 | 973.74 | 3.15 | 1,473.93 | 8,346 | 2.74 | 4,958 | 3.89 | 0.48 | 0.13 |
| 10 | 09-May | 915.85 | 961.75 | 915.85 | 937.70 | 934.99 | 0.85 | 1,428.90 | 8,747 | 2.88 | 5,209 | 4.09 | 0.49 | 0.14 |
| 11 | 08-May | 940.50 | 955.90 | 921.00 | 929.80 | 939.25 | -0.38 | 1,416.86 | 7,711 | 2.54 | 4,937 | 3.88 | 0.46 | 0.13 |
| 12 | 07-May | 935.10 | 964.90 | 927.05 | 933.30 | 943.62 | -2.70 | 1,422.19 | 10,579 | 3.48 | 6,268 | 4.92 | 0.59 | 0.16 |
| 13 | 06-May | 961.85 | 970.40 | 953.00 | 959.15 | 959.77 | -0.38 | 1,461.58 | 5,843 | 1.92 | 3,544 | 2.78 | 0.34 | 0.09 |
| 14 | 05-May | 975.00 | 975.00 | 948.00 | 962.85 | 958.03 | -0.59 | 1,467.22 | 5,201 | 1.71 | 2,977 | 2.34 | 0.29 | 0.08 |
| 15 | 02-May | 952.30 | 978.00 | 946.20 | 968.60 | 966.01 | 1.71 | 1,475.98 | 5,835 | 1.92 | 3,623 | 2.84 | 0.35 | 0.09 |
| 16 | 30-Apr | 964.65 | 969.10 | 935.00 | 952.30 | 955.28 | -1.09 | 1,451.15 | 9,480 | 3.12 | 5,317 | 4.17 | 0.51 | 0.14 |
| 17 | 29-Apr | 966.75 | 978.95 | 960.40 | 962.75 | 968.24 | 0.10 | 1,467.07 | 3,040 | 1.00 | 1,377 | 1.08 | 0.13 | 0.04 |
| 18 | 28-Apr | 945.00 | 970.45 | 945.00 | 961.80 | 959.53 | 0.03 | 1,465.62 | 6,321 | 2.08 | 3,037 | 2.38 | 0.29 | 0.08 |
| 19 | 25-Apr | 970.00 | 970.00 | 913.10 | 961.55 | 943.68 | -0.55 | 1,465.24 | 24,546 | 8.07 | 13,815 | 10.84 | 1.30 | 0.36 |
| 20 | 24-Apr | 980.00 | 1,003.50 | 958.00 | 966.85 | 982.85 | -0.71 | 1,473.32 | 13,670 | 4.50 | 7,575 | 5.95 | 0.74 | 0.20 |
| 21 | 23-Apr | 970.00 | 979.00 | 959.25 | 973.80 | 968.47 | 1.10 | 1,483.91 | 5,261 | 1.73 | 3,626 | 2.85 | 0.35 | 0.09 |
| 22 | 22-Apr | 955.00 | 969.90 | 945.00 | 963.20 | 961.46 | 0.45 | 1,467.76 | 7,388 | 2.43 | 4,425 | 3.47 | 0.43 | 0.12 |
| 23 | 21-Apr | 964.80 | 969.00 | 950.00 | 958.85 | 959.33 | 0.16 | 1,461.13 | 9,242 | 3.04 | 6,313 | 4.96 | 0.61 | 0.16 |
| 24 | 17-Apr | 964.90 | 966.00 | 947.25 | 957.35 | 958.52 | -0.31 | 1,458.84 | 8,550 | 2.81 | 5,927 | 4.65 | 0.57 | 0.15 |
| 25 | 16-Apr | 956.30 | 966.00 | 951.00 | 960.35 | 960.22 | 0.42 | 1,463.41 | 6,562 | 2.16 | 4,368 | 3.43 | 0.42 | 0.11 |
| 26 | 15-Apr | 944.70 | 967.45 | 938.05 | 956.30 | 951.99 | 1.99 | 1,457.24 | 3,093 | 1.02 | 1,273 | 1.00 | 0.12 | 0.03 |
| 27 | 11-Apr | 952.35 | 952.35 | 933.00 | 937.65 | 944.97 | -0.75 | 1,428.82 | 4,107 | 1.35 | 2,669 | 2.09 | 0.25 | 0.07 |
| 28 | 09-Apr | 916.75 | 950.00 | 905.25 | 944.75 | 932.82 | 1.51 | 1,439.64 | 4,069 | 1.34 | 1,765 | 1.39 | 0.16 | 0.05 |
| 29 | 08-Apr | 910.00 | 944.60 | 901.20 | 930.70 | 916.40 | 3.30 | 1,418.23 | 6,495 | 2.14 | 1,920 | 1.51 | 0.18 | 0.05 |
| 30 | 07-Apr | 947.95 | 947.95 | 882.00 | 901.00 | 907.31 | -7.18 | 1,372.00 | 16,864 | 5.55 | 8,303 | 6.52 | 0.75 | 0.22 |
| 31 | 04-Apr | 920.00 | 979.85 | 920.00 | 970.70 | 958.73 | 1.30 | 1,479.18 | 9,256 | 3.04 | 5,378 | 4.22 | 0.52 | 0.14 |
| 32 | 03-Apr | 1,004.05 | 1,004.05 | 954.40 | 958.20 | 963.92 | -2.66 | 1,460.14 | 14,939 | 4.91 | 8,703 | 6.83 | 0.84 | 0.23 |
| 33 | 02-Apr | 972.90 | 994.45 | 962.10 | 984.40 | 976.78 | 1.18 | 1,500.06 | 6,225 | 2.05 | 3,861 | 3.03 | 0.38 | 0.10 |
| 34 | 01-Apr | 948.10 | 979.50 | 934.05 | 972.90 | 958.28 | 3.43 | 1,482.54 | 9,553 | 3.14 | 4,904 | 3.85 | 0.47 | 0.13 |
| 35 | 28-Mar | 917.00 | 956.05 | 917.00 | 940.60 | 945.04 | -0.98 | 1,433.32 | 7,615 | 2.50 | 4,159 | 3.26 | 0.39 | 0.11 |
| 36 | 27-Mar | 930.00 | 959.95 | 930.00 | 949.90 | 950.40 | 2.23 | 1,447.49 | 8,232 | 2.71 | 5,497 | 4.31 | 0.52 | 0.14 |
| 37 | 26-Mar | 948.75 | 966.95 | 916.05 | 929.20 | 938.51 | -2.76 | 1,415.95 | 22,078 | 7.26 | 14,014 | 11.00 | 1.32 | 0.36 |
| 38 | 25-Mar | 974.25 | 978.90 | 950.00 | 955.60 | 961.55 | -1.92 | 1,456.17 | 8,365 | 2.75 | 4,639 | 3.64 | 0.45 | 0.12 |
| 39 | 24-Mar | 935.00 | 984.90 | 935.00 | 974.30 | 967.69 | 2.45 | 1,484.67 | 9,405 | 3.09 | 5,603 | 4.40 | 0.54 | 0.15 |
| 40 | 21-Mar | 950.90 | 960.00 | 939.00 | 951.00 | 949.71 | 0.00 | 1,449.00 | 10,949 | 3.60 | 6,852 | 5.38 | 0.65 | 0.18 |
| 41 | 20-Mar | 951.05 | 959.25 | 937.75 | 951.00 | 951.73 | -0.12 | 1,449.00 | 5,697 | 1.87 | 3,082 | 2.42 | 0.29 | 0.08 |
| 42 | 19-Mar | 930.00 | 960.00 | 930.00 | 952.15 | 948.67 | 0.88 | 1,450.92 | 11,124 | 3.66 | 5,992 | 4.70 | 0.57 | 0.16 |
| 43 | 18-Mar | 906.35 | 954.00 | 893.05 | 943.80 | 935.81 | 4.13 | 1,438.19 | 23,797 | 7.83 | 18,118 | 14.22 | 1.70 | 0.47 |
| 44 | 17-Mar | 908.30 | 937.95 | 902.40 | 906.35 | 915.77 | -0.21 | 1,381.13 | 16,925 | 5.57 | 10,971 | 8.61 | 1.00 | 0.29 |
| 45 | 13-Mar | 900.05 | 923.65 | 900.05 | 908.30 | 908.69 | -0.43 | 1,384.10 | 9,151 | 3.01 | 5,168 | 4.06 | 0.47 | 0.13 |
| 46 | 12-Mar | 928.00 | 944.20 | 907.00 | 912.20 | 914.07 | -1.01 | 1,390.04 | 12,186 | 4.01 | 7,225 | 5.67 | 0.66 | 0.19 |
| 47 | 11-Mar | 900.00 | 930.65 | 891.00 | 921.50 | 915.79 | 1.98 | 1,404.21 | 7,505 | 2.47 | 4,504 | 3.54 | 0.41 | 0.12 |
| 48 | 10-Mar | 945.00 | 960.00 | 890.70 | 903.65 | 927.27 | -4.70 | 1,377.01 | 13,884 | 4.57 | 8,175 | 6.42 | 0.76 | 0.21 |
| 49 | 07-Mar | 950.60 | 955.10 | 943.90 | 948.25 | 948.81 | -0.25 | 1,444.97 | 8,840 | 2.91 | 5,132 | 4.03 | 0.49 | 0.13 |
| 50 | 06-Mar | 951.85 | 959.95 | 945.00 | 950.60 | 952.09 | 0.47 | 1,448.56 | 6,753 | 2.22 | 3,796 | 2.98 | 0.36 | 0.10 |
| 51 | 05-Mar | 935.90 | 950.00 | 932.40 | 946.20 | 945.28 | 1.00 | 1,441.85 | 14,018 | 4.61 | 10,838 | 8.51 | 1.02 | 0.28 |
| 52 | 04-Mar | 896.15 | 944.25 | 888.05 | 936.80 | 924.73 | 2.97 | 1,427.53 | 20,786 | 6.84 | 10,573 | 8.30 | 0.98 | 0.28 |
| 53 | 03-Mar | 905.30 | 940.00 | 899.75 | 909.80 | 924.36 | 2.10 | 1,386.38 | 23,896 | 7.86 | 12,904 | 10.13 | 1.19 | 0.34 |
| 54 | 28-Feb | 945.65 | 948.95 | 881.75 | 891.10 | 904.79 | -5.01 | 1,357.89 | 16,020 | 5.27 | 8,335 | 6.54 | 0.75 | 0.22 |
| 55 | 27-Feb | 940.10 | 950.50 | 930.20 | 938.05 | 945.04 | -0.99 | 1,429.43 | 7,294 | 2.40 | 5,067 | 3.98 | 0.48 | 0.13 |
| 56 | 25-Feb | 945.95 | 952.00 | 938.00 | 947.45 | 945.59 | -0.47 | 1,443.76 | 21,289 | 7.00 | 15,831 | 12.43 | 1.50 | 0.41 |
| 57 | 24-Feb | 930.35 | 953.95 | 922.25 | 951.95 | 948.95 | 0.79 | 1,450.61 | 28,928 | 9.51 | 23,570 | 18.50 | 2.24 | 0.61 |
| 58 | 21-Feb | 923.90 | 951.25 | 923.05 | 944.50 | 943.98 | 1.81 | 1,439.26 | 14,970 | 4.92 | 9,006 | 7.07 | 0.85 | 0.23 |
| 59 | 20-Feb | 914.95 | 936.95 | 900.05 | 927.70 | 909.50 | 2.43 | 1,413.66 | 27,634 | 9.09 | 17,727 | 13.91 | 1.61 | 0.46 |
| 60 | 19-Feb | 901.05 | 947.00 | 891.90 | 905.70 | 919.48 | 0.13 | 1,380.14 | 13,075 | 4.30 | 7,409 | 5.82 | 0.68 | 0.19 |
| 61 | 18-Feb | 940.00 | 954.45 | 885.10 | 904.50 | 911.18 | -4.59 | 1,378.31 | 23,921 | 7.87 | 16,126 | 12.66 | 1.47 | 0.42 |
| 62 | 17-Feb | 954.95 | 955.00 | 934.70 | 948.00 | 948.81 | -0.73 | 1,444.00 | 15,707 | 5.17 | 10,460 | 8.21 | 0.99 | 0.27 |
| 63 | 14-Feb | 965.75 | 965.75 | 932.10 | 954.95 | 951.45 | -1.12 | 1,455.18 | 8,955 | 2.94 | 5,552 | 4.36 | 0.53 | 0.14 |
| 64 | 13-Feb | 963.30 | 994.95 | 953.40 | 965.75 | 972.19 | 1.06 | 1,471.64 | 6,150 | 2.02 | 3,344 | 2.62 | 0.33 | 0.09 |
| 65 | 12-Feb | 936.55 | 964.70 | 936.55 | 955.60 | 951.03 | 0.50 | 1,456.17 | 13,036 | 4.29 | 10,469 | 8.22 | 1.00 | 0.27 |
| 66 | 11-Feb | 937.00 | 957.50 | 937.00 | 950.80 | 949.79 | -0.01 | 1,448.86 | 17,505 | 5.76 | 14,283 | 11.21 | 1.36 | 0.37 |
| 67 | 10-Feb | 950.05 | 970.00 | 945.00 | 950.90 | 950.69 | -1.57 | 1,449.01 | 4,530 | 1.49 | 3,054 | 2.40 | 0.29 | 0.08 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP