| Macro-sector: Services | Band: 20 | High52 Price: 3,877.0 | Mkt_Cap Category: Small-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10 | Low52 Price: 2,114.0 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 47,650,360 | Low52 Date: 05-Jun-2024 | SHP: 53.81 / 10.27 / 24.19 / 10.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.64 | ||||
| High/Low Price | Quarter: 3,679.5 / 2,498.15 | Month: 2,851.75 / 2,498.15 | Week: 2,815.0 / 2,694.45 | Day: 2,801.35 / 2,695.2 | Float67: 0.81 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 2,700.75 | 2,801.35 | 2,695.20 | 2,781.35 | 2,755.31 | 1.31 | 13,253.23 | 27,967 | 1.27 | 14,539 | 1.35 | 4.01 | 0.29 |
| 2 | 02-Apr | 2,737.90 | 2,759.85 | 2,676.40 | 2,745.40 | 2,732.83 | 0.28 | 13,081.93 | 27,973 | 1.27 | 15,260 | 1.42 | 4.17 | 0.31 |
| 3 | 01-Apr | 2,760.00 | 2,795.00 | 2,705.00 | 2,737.60 | 2,746.09 | -1.42 | 13,044.76 | 21,958 | 1.00 | 10,770 | 1.00 | 2.96 | 0.22 |
| 4 | 28-Mar | 2,795.00 | 2,795.00 | 2,724.60 | 2,777.00 | 2,759.62 | 0.50 | 13,232.00 | 54,204 | 2.47 | 31,942 | 2.97 | 8.81 | 0.65 |
| 5 | 27-Mar | 2,742.65 | 2,793.00 | 2,694.45 | 2,763.15 | 2,740.01 | 0.75 | 13,166.51 | 45,542 | 2.07 | 18,315 | 1.70 | 5.02 | 0.37 |
| 6 | 26-Mar | 2,780.00 | 2,799.80 | 2,722.60 | 2,742.65 | 2,752.56 | -0.97 | 13,068.83 | 52,778 | 2.40 | 27,142 | 2.52 | 7.47 | 0.55 |
| 7 | 25-Mar | 2,759.50 | 2,815.00 | 2,725.00 | 2,769.60 | 2,774.06 | 0.41 | 13,197.24 | 146,102 | 6.65 | 107,017 | 9.94 | 29.69 | 2.16 |
| 8 | 24-Mar | 2,735.00 | 2,789.90 | 2,714.85 | 2,758.20 | 2,745.64 | 0.32 | 13,142.92 | 42,443 | 1.93 | 19,693 | 1.83 | 5.41 | 0.40 |
| 9 | 21-Mar | 2,595.00 | 2,772.60 | 2,585.05 | 2,749.30 | 2,670.00 | 4.90 | 13,100.51 | 117,567 | 5.35 | 79,590 | 7.39 | 21.00 | 1.61 |
| 10 | 20-Mar | 2,612.50 | 2,650.20 | 2,592.00 | 2,620.80 | 2,623.92 | 1.40 | 12,488.21 | 37,935 | 1.73 | 15,260 | 1.42 | 4.00 | 0.31 |
| 11 | 19-Mar | 2,601.65 | 2,637.10 | 2,561.00 | 2,584.50 | 2,599.48 | 0.52 | 12,315.24 | 48,353 | 2.20 | 17,781 | 1.65 | 4.62 | 0.36 |
| 12 | 18-Mar | 2,526.65 | 2,614.65 | 2,515.10 | 2,571.25 | 2,565.72 | 2.36 | 12,252.10 | 57,137 | 2.60 | 20,737 | 1.93 | 5.32 | 0.42 |
| 13 | 17-Mar | 2,521.15 | 2,595.30 | 2,500.00 | 2,511.95 | 2,544.27 | -0.36 | 11,969.53 | 50,612 | 2.30 | 19,058 | 1.77 | 4.85 | 0.39 |
| 14 | 13-Mar | 2,571.00 | 2,620.00 | 2,498.15 | 2,521.15 | 2,558.19 | -3.60 | 12,013.37 | 97,430 | 4.44 | 47,562 | 4.42 | 12.17 | 0.96 |
| 15 | 12-Mar | 2,598.70 | 2,678.60 | 2,553.75 | 2,615.25 | 2,629.35 | 0.89 | 12,461.76 | 107,857 | 4.91 | 58,782 | 5.46 | 15.46 | 1.19 |
| 16 | 11-Mar | 2,659.00 | 2,675.80 | 2,554.30 | 2,592.20 | 2,597.40 | -3.88 | 12,351.93 | 63,620 | 2.90 | 23,825 | 2.21 | 6.19 | 0.48 |
| 17 | 10-Mar | 2,765.15 | 2,815.00 | 2,685.80 | 2,696.80 | 2,735.59 | -3.45 | 12,850.35 | 48,668 | 2.22 | 21,443 | 1.99 | 5.87 | 0.43 |
| 18 | 07-Mar | 2,787.00 | 2,851.05 | 2,758.20 | 2,793.10 | 2,802.10 | 0.20 | 13,309.22 | 40,159 | 1.83 | 16,591 | 1.54 | 4.65 | 0.34 |
| 19 | 06-Mar | 2,729.70 | 2,819.00 | 2,669.05 | 2,787.45 | 2,751.12 | 3.52 | 13,282.30 | 76,078 | 3.46 | 32,322 | 3.00 | 8.89 | 0.65 |
| 20 | 05-Mar | 2,603.00 | 2,811.90 | 2,603.00 | 2,692.70 | 2,742.92 | 0.94 | 12,830.81 | 154,796 | 7.05 | 60,024 | 5.57 | 16.46 | 1.21 |
| 21 | 04-Mar | 2,506.70 | 2,681.50 | 2,500.00 | 2,667.65 | 2,594.94 | 1.72 | 12,711.45 | 202,928 | 9.24 | 101,447 | 9.42 | 26.32 | 2.05 |
| 22 | 03-Mar | 2,830.00 | 2,851.75 | 2,610.00 | 2,622.55 | 2,674.23 | -7.46 | 12,496.55 | 118,956 | 5.42 | 57,086 | 5.30 | 15.27 | 1.15 |
| 23 | 28-Feb | 2,950.95 | 2,999.00 | 2,812.15 | 2,833.90 | 2,853.41 | -3.97 | 13,503.64 | 69,059 | 3.14 | 36,306 | 3.37 | 10.36 | 0.73 |
| 24 | 27-Feb | 3,019.00 | 3,037.95 | 2,933.00 | 2,950.95 | 2,963.74 | -2.26 | 14,061.38 | 40,418 | 1.84 | 21,175 | 1.97 | 6.28 | 0.43 |
| 25 | 25-Feb | 3,035.00 | 3,089.85 | 3,001.25 | 3,019.25 | 3,050.33 | -1.82 | 14,386.83 | 38,900 | 1.77 | 15,110 | 1.40 | 4.61 | 0.31 |
| 26 | 24-Feb | 3,093.75 | 3,097.90 | 3,020.00 | 3,075.35 | 3,069.28 | -1.40 | 14,654.15 | 52,310 | 2.38 | 34,094 | 3.17 | 10.46 | 0.69 |
| 27 | 21-Feb | 3,052.00 | 3,225.00 | 3,052.00 | 3,118.95 | 3,175.82 | -0.05 | 14,861.91 | 87,957 | 4.01 | 35,815 | 3.33 | 11.37 | 0.72 |
| 28 | 20-Feb | 3,150.00 | 3,159.00 | 3,083.10 | 3,120.60 | 3,123.22 | 0.26 | 14,869.77 | 26,215 | 1.19 | 9,295 | 0.86 | 2.90 | 0.19 |
| 29 | 19-Feb | 3,002.25 | 3,132.95 | 3,002.25 | 3,112.45 | 3,095.26 | 2.79 | 14,830.94 | 31,607 | 1.44 | 13,129 | 1.22 | 4.06 | 0.27 |
| 30 | 18-Feb | 3,000.00 | 3,054.75 | 2,950.00 | 3,027.90 | 3,007.57 | 0.94 | 14,428.05 | 54,665 | 2.49 | 33,529 | 3.11 | 10.08 | 0.68 |
| 31 | 17-Feb | 3,100.20 | 3,150.00 | 2,951.45 | 2,999.70 | 3,005.94 | -3.24 | 14,293.68 | 84,690 | 3.86 | 37,043 | 3.44 | 11.13 | 0.75 |
| 32 | 14-Feb | 3,079.55 | 3,130.00 | 2,951.00 | 3,100.10 | 3,026.58 | 0.67 | 14,772.09 | 57,914 | 2.64 | 23,455 | 2.18 | 7.10 | 0.47 |
| 33 | 13-Feb | 3,090.50 | 3,124.55 | 3,000.00 | 3,079.55 | 3,077.93 | -0.45 | 14,674.17 | 55,737 | 2.54 | 31,311 | 2.91 | 9.64 | 0.63 |
| 34 | 12-Feb | 3,040.00 | 3,246.00 | 2,930.00 | 3,093.40 | 3,038.12 | 1.81 | 14,740.16 | 37,174 | 1.69 | 15,301 | 1.42 | 4.65 | 0.31 |
| 35 | 11-Feb | 3,115.15 | 3,147.90 | 3,007.50 | 3,038.40 | 3,064.31 | -3.48 | 14,478.09 | 37,812 | 1.72 | 13,524 | 1.26 | 4.14 | 0.27 |
| 36 | 10-Feb | 3,221.80 | 3,224.65 | 3,111.00 | 3,147.85 | 3,145.09 | -1.47 | 14,999.62 | 40,749 | 1.86 | 20,597 | 1.91 | 6.48 | 0.42 |
| 37 | 07-Feb | 3,157.00 | 3,265.65 | 3,150.00 | 3,194.95 | 3,207.28 | 0.45 | 15,224.05 | 55,283 | 2.52 | 25,742 | 2.39 | 8.26 | 0.52 |
| 38 | 06-Feb | 3,297.50 | 3,297.50 | 3,138.95 | 3,180.50 | 3,227.63 | -3.59 | 15,155.20 | 138,364 | 6.30 | 96,766 | 8.98 | 31.23 | 1.96 |
| 39 | 05-Feb | 3,194.05 | 3,317.30 | 3,169.20 | 3,299.00 | 3,254.59 | 3.22 | 15,719.00 | 48,607 | 2.21 | 23,776 | 2.21 | 7.74 | 0.48 |
| 40 | 04-Feb | 3,215.00 | 3,257.40 | 3,178.65 | 3,196.05 | 3,216.68 | -0.51 | 15,229.29 | 58,406 | 2.66 | 31,205 | 2.90 | 10.04 | 0.63 |
| 41 | 03-Feb | 3,145.00 | 3,232.35 | 3,080.05 | 3,212.35 | 3,184.36 | 0.35 | 15,306.96 | 118,912 | 5.42 | 82,287 | 7.64 | 26.20 | 1.66 |
| 42 | 01-Feb | 3,063.00 | 3,220.00 | 3,063.00 | 3,201.30 | 3,172.97 | 4.68 | 15,254.31 | 39,163 | 1.78 | 12,860 | 1.19 | 4.08 | 0.26 |
| 43 | 31-Jan | 3,004.45 | 3,074.00 | 2,946.80 | 3,058.15 | 2,997.18 | 1.80 | 14,572.19 | 78,320 | 3.57 | 40,323 | 3.74 | 12.09 | 0.82 |
| 44 | 30-Jan | 2,980.00 | 3,059.40 | 2,931.05 | 3,004.00 | 3,010.55 | -4.12 | 14,314.00 | 185,494 | 8.45 | 112,037 | 10.40 | 33.73 | 2.27 |
| 45 | 29-Jan | 2,975.00 | 3,150.00 | 2,974.95 | 3,133.05 | 3,084.93 | 5.11 | 14,929.10 | 48,398 | 2.20 | 25,933 | 2.41 | 8.00 | 0.52 |
| 46 | 28-Jan | 2,985.00 | 2,995.80 | 2,879.70 | 2,980.85 | 2,948.81 | -0.50 | 14,203.86 | 48,528 | 2.21 | 22,990 | 2.13 | 6.78 | 0.46 |
| 47 | 27-Jan | 3,039.95 | 3,040.00 | 2,923.35 | 2,995.80 | 2,971.96 | -2.35 | 14,275.09 | 75,086 | 3.42 | 43,119 | 4.00 | 12.81 | 0.87 |
| 48 | 24-Jan | 3,184.70 | 3,225.05 | 3,052.00 | 3,068.05 | 3,124.07 | -3.44 | 14,619.37 | 135,497 | 6.17 | 101,072 | 9.38 | 31.58 | 2.04 |
| 49 | 23-Jan | 3,144.00 | 3,241.00 | 3,119.80 | 3,177.20 | 3,195.37 | 0.69 | 15,139.47 | 103,949 | 4.73 | 66,795 | 6.20 | 21.34 | 1.35 |
| 50 | 22-Jan | 3,230.00 | 3,245.60 | 3,064.90 | 3,155.25 | 3,121.91 | -2.79 | 15,034.88 | 76,501 | 3.48 | 36,757 | 3.41 | 11.48 | 0.74 |
| 51 | 21-Jan | 3,245.65 | 3,266.25 | 3,191.95 | 3,243.35 | 3,231.56 | 0.00 | 15,454.68 | 57,906 | 2.64 | 33,212 | 3.08 | 10.73 | 0.67 |
| 52 | 20-Jan | 3,202.75 | 3,265.50 | 3,175.65 | 3,243.40 | 3,220.52 | 1.25 | 15,454.92 | 30,170 | 1.37 | 12,417 | 1.15 | 4.00 | 0.25 |
| 53 | 17-Jan | 3,260.00 | 3,269.60 | 3,190.65 | 3,202.75 | 3,218.45 | -2.01 | 15,261.22 | 30,454 | 1.39 | 12,740 | 1.18 | 4.10 | 0.26 |
| 54 | 16-Jan | 3,270.00 | 3,290.00 | 3,214.05 | 3,267.00 | 3,267.21 | 1.60 | 15,567.00 | 33,770 | 1.54 | 16,054 | 1.49 | 5.25 | 0.32 |
| 55 | 15-Jan | 3,230.00 | 3,248.40 | 3,125.90 | 3,214.85 | 3,163.90 | 0.82 | 15,318.88 | 174,078 | 7.93 | 119,300 | 11.08 | 37.75 | 2.41 |
| 56 | 14-Jan | 3,165.00 | 3,315.15 | 3,153.90 | 3,188.40 | 3,223.13 | -0.47 | 15,192.84 | 94,788 | 4.32 | 43,055 | 4.00 | 13.88 | 0.87 |
| 57 | 13-Jan | 3,244.00 | 3,308.40 | 3,150.00 | 3,203.25 | 3,244.28 | -2.08 | 15,263.60 | 82,756 | 3.77 | 41,076 | 3.81 | 13.33 | 0.83 |
| 58 | 10-Jan | 3,269.00 | 3,363.20 | 3,240.00 | 3,269.95 | 3,290.12 | 0.02 | 15,581.43 | 69,628 | 3.17 | 30,685 | 2.85 | 10.10 | 0.62 |
| 59 | 09-Jan | 3,315.00 | 3,331.45 | 3,251.00 | 3,269.30 | 3,296.84 | -2.02 | 15,578.33 | 45,112 | 2.05 | 25,450 | 2.36 | 8.39 | 0.51 |
| 60 | 08-Jan | 3,357.00 | 3,399.00 | 3,320.05 | 3,335.50 | 3,346.60 | -1.65 | 15,893.78 | 59,347 | 2.70 | 25,063 | 2.33 | 8.39 | 0.51 |
| 61 | 07-Jan | 3,366.00 | 3,430.00 | 3,335.45 | 3,390.60 | 3,383.80 | 0.05 | 16,156.33 | 82,893 | 3.77 | 45,203 | 4.20 | 15.30 | 0.91 |
| 62 | 06-Jan | 3,507.65 | 3,527.25 | 3,361.10 | 3,389.00 | 3,434.45 | -3.50 | 16,148.00 | 65,363 | 2.98 | 28,999 | 2.69 | 9.96 | 0.59 |
| 63 | 03-Jan | 3,548.80 | 3,568.95 | 3,481.45 | 3,507.65 | 3,515.52 | -0.28 | 16,714.08 | 59,463 | 2.71 | 34,101 | 3.17 | 11.99 | 0.69 |
| 64 | 02-Jan | 3,499.80 | 3,549.00 | 3,470.25 | 3,517.30 | 3,504.42 | 1.43 | 16,760.06 | 136,398 | 6.21 | 74,288 | 6.90 | 26.03 | 1.50 |
| 65 | 01-Jan | 3,557.75 | 3,679.50 | 3,391.15 | 3,467.05 | 3,485.99 | -0.47 | 16,520.62 | 273,340 | 12.45 | 95,300 | 8.85 | 33.22 | 1.93 |
| 66 | 31-Dec | 3,512.50 | 3,518.05 | 3,453.05 | 3,483.40 | 3,478.41 | -0.55 | 16,598.53 | 125,717 | 5.73 | 70,535 | 6.55 | 24.53 | 1.43 |
| 67 | 30-Dec | 3,630.00 | 3,649.15 | 3,440.05 | 3,502.40 | 3,527.46 | -4.22 | 16,689.06 | 158,016 | 7.20 | 82,986 | 7.70 | 29.27 | 1.68 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP