| Macro-sector: Services | Band: 20 | High52 Price: 4,640.0 | Mkt_Cap Category: Small-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 26-Aug-2025 | Bumper: 3,782.1; Drift%: 10.91 |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: 4,011.04 | Low52 Price: 2,168.0 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 47,650,360 | Low52 Date: 07-Apr-2025 | SHP: 53.81 / 10.16 / 26.04 / 8.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 126 | ||||
| High/Low Price | Quarter: 3,679.5 / 2,498.15 | Month: 3,920.9 / 3,321.0 | Week: 4,200.0 / 3,945.6 | Day: 4,440.4 / 4,219.0 | Sis67: 90 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 4,440.40 | 4,440.40 | 4,219.00 | 4,245.10 | 4,280.02 | -4.71 | 20,228.05 | 179,000 | 10.88 | 34,863 | 4.87 | 14.92 | 85 |
| 2 | 26-Aug | 4,248.80 | 4,640.00 | 4,186.00 | 4,454.90 | 4,364.02 | 5.10 | 21,227.76 | 717,756 | 43.64 | 118,956 | 16.60 | 51.91 | 289 |
| 3 | 25-Aug | 3,910.00 | 4,280.00 | 3,910.00 | 4,238.80 | 4,181.58 | 8.76 | 20,198.03 | 1,141,778 | 69.43 | 207,171 | 28.91 | 86.63 | 504 |
| 4 | 22-Aug | 4,032.90 | 4,032.90 | 3,873.00 | 3,897.50 | 3,921.03 | -2.53 | 18,571.73 | 40,482 | 2.46 | 16,431 | 2.29 | 6.44 | 40 |
| 5 | 21-Aug | 4,022.00 | 4,022.00 | 3,960.10 | 3,998.50 | 3,991.50 | 0.22 | 19,053.00 | 22,403 | 1.36 | 7,165 | 1.00 | 2.86 | 17 |
| 6 | 20-Aug | 4,060.00 | 4,073.00 | 3,962.00 | 3,989.90 | 4,004.04 | -1.27 | 19,012.02 | 40,684 | 2.47 | 20,536 | 2.87 | 8.22 | 50 |
| 7 | 19-Aug | 3,890.50 | 4,084.00 | 3,890.40 | 4,041.20 | 3,999.72 | 3.29 | 19,256.46 | 68,501 | 4.17 | 32,450 | 4.53 | 12.98 | 79 |
| 8 | 18-Aug | 4,085.00 | 4,100.00 | 3,880.10 | 3,912.50 | 3,957.06 | -2.12 | 18,643.20 | 64,846 | 3.94 | 31,102 | 4.34 | 12.31 | 76 |
| 9 | 14-Aug | 3,989.30 | 4,089.30 | 3,960.50 | 3,997.20 | 4,030.71 | 0.20 | 19,046.80 | 64,969 | 3.95 | 34,536 | 4.82 | 13.92 | 84 |
| 10 | 13-Aug | 4,099.00 | 4,145.90 | 3,945.60 | 3,989.30 | 4,010.68 | -2.56 | 19,009.16 | 91,539 | 5.57 | 39,348 | 5.49 | 15.78 | 96 |
| 11 | 12-Aug | 4,102.00 | 4,115.00 | 4,046.00 | 4,094.30 | 4,083.70 | -0.36 | 19,509.49 | 46,931 | 2.85 | 23,352 | 3.26 | 9.54 | 57 |
| 12 | 11-Aug | 4,113.40 | 4,200.00 | 4,068.20 | 4,108.90 | 4,140.55 | -0.01 | 19,579.06 | 124,903 | 7.59 | 75,567 | 10.55 | 31.29 | 167 |
| 13 | 08-Aug | 4,108.00 | 4,150.90 | 4,020.00 | 4,109.30 | 4,113.38 | -0.13 | 19,580.96 | 162,981 | 9.91 | 54,063 | 7.54 | 22.24 | 120 |
| 14 | 07-Aug | 3,940.00 | 4,148.50 | 3,898.80 | 4,114.50 | 4,053.11 | 4.12 | 19,605.74 | 210,988 | 12.83 | 48,368 | 6.75 | 19.60 | 107 |
| 15 | 06-Aug | 3,970.00 | 3,991.50 | 3,860.00 | 3,951.60 | 3,921.95 | -0.64 | 18,829.52 | 79,199 | 4.82 | 41,334 | 5.77 | 16.21 | 91 |
| 16 | 05-Aug | 4,035.00 | 4,049.10 | 3,956.70 | 3,977.10 | 3,993.45 | -2.70 | 18,951.02 | 117,911 | 7.17 | 59,177 | 8.26 | 23.63 | 131 |
| 17 | 04-Aug | 3,829.00 | 4,200.00 | 3,782.10 | 4,087.30 | 4,006.00 | 7.58 | 19,476.13 | 447,087 | 27.19 | 144,314 | 20.14 | 57.00 | 319 |
| 18 | 01-Aug | 3,815.00 | 3,943.00 | 3,750.00 | 3,799.20 | 3,854.34 | 0.85 | 18,103.32 | 245,463 | 14.93 | 66,320 | 9.25 | 25.56 | 147 |
| 19 | 31-Jul | 3,722.00 | 3,825.00 | 3,708.40 | 3,767.20 | 3,773.04 | -0.45 | 17,950.84 | 60,394 | 3.67 | 32,942 | 4.60 | 12.43 | 73 |
| 20 | 30-Jul | 3,722.00 | 3,872.60 | 3,722.00 | 3,784.10 | 3,817.49 | 1.67 | 18,031.37 | 149,615 | 9.10 | 61,295 | 8.55 | 23.40 | 136 |
| 21 | 29-Jul | 3,768.00 | 3,814.40 | 3,706.00 | 3,722.00 | 3,734.37 | -1.38 | 17,735.00 | 85,768 | 5.22 | 48,917 | 6.83 | 18.27 | 108 |
| 22 | 28-Jul | 3,683.30 | 3,830.00 | 3,659.50 | 3,774.10 | 3,771.68 | 3.49 | 17,983.72 | 275,512 | 16.75 | 112,268 | 15.67 | 42.34 | 248 |
| 23 | 25-Jul | 3,738.70 | 3,920.90 | 3,615.10 | 3,646.80 | 3,776.77 | -0.33 | 17,377.13 | 620,008 | 37.70 | 120,053 | 16.75 | 45.34 | 265 |
| 24 | 24-Jul | 3,681.80 | 3,757.50 | 3,626.00 | 3,659.00 | 3,660.83 | -0.62 | 17,435.00 | 28,284 | 1.72 | 14,591 | 2.04 | 5.34 | 32 |
| 25 | 23-Jul | 3,745.00 | 3,785.00 | 3,664.80 | 3,681.80 | 3,706.32 | -1.45 | 17,543.91 | 37,481 | 2.28 | 20,635 | 2.88 | 7.65 | 46 |
| 26 | 22-Jul | 3,700.00 | 3,766.60 | 3,690.80 | 3,736.00 | 3,734.13 | 0.64 | 17,802.00 | 34,953 | 2.13 | 17,712 | 2.47 | 6.61 | 39 |
| 27 | 21-Jul | 3,715.70 | 3,749.90 | 3,642.00 | 3,712.20 | 3,701.41 | -0.09 | 17,688.77 | 27,688 | 1.68 | 11,722 | 1.64 | 4.34 | 26 |
| 28 | 18-Jul | 3,696.00 | 3,770.70 | 3,661.20 | 3,715.70 | 3,714.29 | 1.27 | 17,705.44 | 83,464 | 5.08 | 25,804 | 3.60 | 9.58 | 57 |
| 29 | 17-Jul | 3,572.00 | 3,710.00 | 3,572.00 | 3,669.10 | 3,664.96 | 2.72 | 17,483.39 | 173,983 | 10.58 | 106,168 | 14.82 | 38.91 | 235 |
| 30 | 16-Jul | 3,590.00 | 3,625.90 | 3,547.50 | 3,572.00 | 3,580.48 | 0.25 | 17,020.00 | 33,392 | 2.03 | 17,130 | 2.39 | 6.13 | 38 |
| 31 | 15-Jul | 3,592.00 | 3,636.20 | 3,549.70 | 3,563.20 | 3,578.17 | -0.80 | 16,978.78 | 44,248 | 2.69 | 26,065 | 3.64 | 9.33 | 58 |
| 32 | 14-Jul | 3,475.00 | 3,619.00 | 3,439.00 | 3,592.00 | 3,547.34 | 3.18 | 17,116.00 | 57,703 | 3.51 | 22,548 | 3.15 | 8.00 | 50 |
| 33 | 11-Jul | 3,393.30 | 3,574.20 | 3,369.60 | 3,481.20 | 3,461.12 | 2.08 | 16,588.04 | 130,913 | 7.96 | 54,952 | 7.67 | 19.02 | 122 |
| 34 | 10-Jul | 3,380.40 | 3,421.40 | 3,338.60 | 3,410.30 | 3,386.06 | 1.14 | 16,250.20 | 29,442 | 1.79 | 16,131 | 2.25 | 5.46 | 36 |
| 35 | 09-Jul | 3,389.90 | 3,412.00 | 3,321.00 | 3,372.00 | 3,357.78 | 0.09 | 16,067.00 | 34,765 | 2.11 | 17,413 | 2.43 | 5.85 | 39 |
| 36 | 08-Jul | 3,395.00 | 3,483.60 | 3,355.50 | 3,368.80 | 3,381.33 | -1.32 | 16,052.45 | 27,564 | 1.68 | 15,535 | 2.17 | 5.25 | 34 |
| 37 | 07-Jul | 3,390.00 | 3,444.40 | 3,352.00 | 3,413.70 | 3,376.97 | 0.21 | 16,266.40 | 34,496 | 2.10 | 20,682 | 2.89 | 6.98 | 46 |
| 38 | 04-Jul | 3,437.70 | 3,479.00 | 3,388.00 | 3,406.50 | 3,424.09 | -0.23 | 16,232.10 | 26,519 | 1.61 | 13,660 | 1.91 | 4.68 | 30 |
| 39 | 03-Jul | 3,420.00 | 3,485.00 | 3,396.10 | 3,414.40 | 3,432.86 | -0.72 | 16,269.74 | 42,375 | 2.58 | 22,721 | 3.17 | 7.80 | 50 |
| 40 | 02-Jul | 3,472.00 | 3,479.90 | 3,414.00 | 3,439.10 | 3,439.58 | -0.96 | 16,387.44 | 24,772 | 1.51 | 12,877 | 1.80 | 4.43 | 28 |
| 41 | 01-Jul | 3,501.20 | 3,508.30 | 3,445.40 | 3,472.60 | 3,473.12 | -0.82 | 16,547.06 | 30,458 | 1.85 | 16,204 | 2.26 | 5.63 | 36 |
| 42 | 30-Jun | 3,543.10 | 3,550.20 | 3,435.00 | 3,501.20 | 3,479.40 | -0.24 | 16,683.34 | 42,112 | 2.56 | 20,133 | 2.81 | 7.01 | 45 |
| 43 | 27-Jun | 3,548.00 | 3,566.50 | 3,441.50 | 3,509.60 | 3,496.11 | -0.11 | 16,723.37 | 79,723 | 4.85 | 44,345 | 6.19 | 15.50 | 98 |
| 44 | 26-Jun | 3,509.90 | 3,548.50 | 3,480.00 | 3,513.60 | 3,502.05 | 0.11 | 16,742.43 | 27,609 | 1.68 | 14,438 | 2.01 | 5.06 | 32 |
| 45 | 25-Jun | 3,548.00 | 3,639.80 | 3,493.80 | 3,509.90 | 3,553.02 | 0.05 | 16,724.80 | 68,331 | 4.15 | 33,127 | 4.62 | 11.77 | 73 |
| 46 | 24-Jun | 3,499.90 | 3,554.70 | 3,481.90 | 3,508.20 | 3,523.17 | 0.76 | 16,716.70 | 31,944 | 1.94 | 14,947 | 2.09 | 5.27 | 33 |
| 47 | 23-Jun | 3,389.00 | 3,505.80 | 3,383.00 | 3,481.70 | 3,471.86 | 2.70 | 16,590.43 | 37,256 | 2.27 | 17,118 | 2.39 | 5.94 | 38 |
| 48 | 20-Jun | 3,469.10 | 3,490.00 | 3,369.20 | 3,390.20 | 3,421.45 | -2.37 | 16,154.43 | 44,495 | 2.71 | 26,141 | 3.65 | 8.94 | 58 |
| 49 | 19-Jun | 3,595.00 | 3,635.90 | 3,442.50 | 3,472.60 | 3,499.52 | -3.99 | 16,547.06 | 35,932 | 2.18 | 19,284 | 2.69 | 6.75 | 43 |
| 50 | 18-Jun | 3,647.00 | 3,650.00 | 3,495.30 | 3,616.80 | 3,575.98 | -0.25 | 17,234.18 | 38,193 | 2.32 | 20,925 | 2.92 | 7.48 | 46 |
| 51 | 17-Jun | 3,640.00 | 3,655.00 | 3,575.00 | 3,625.70 | 3,623.11 | 0.48 | 17,276.59 | 32,192 | 1.96 | 18,711 | 2.61 | 6.78 | 41 |
| 52 | 16-Jun | 3,550.10 | 3,625.00 | 3,475.30 | 3,608.50 | 3,547.48 | 0.89 | 17,194.63 | 21,599 | 1.31 | 10,987 | 1.53 | 3.90 | 24 |
| 53 | 13-Jun | 3,649.70 | 3,649.70 | 3,546.10 | 3,576.80 | 3,577.77 | -2.77 | 17,043.58 | 43,400 | 2.64 | 19,981 | 2.79 | 7.15 | 44 |
| 54 | 12-Jun | 3,660.10 | 3,780.00 | 3,428.00 | 3,678.70 | 3,623.86 | 0.07 | 17,529.14 | 124,690 | 7.58 | 65,168 | 9.09 | 23.62 | 144 |
| 55 | 11-Jun | 3,685.00 | 3,759.90 | 3,630.20 | 3,676.10 | 3,693.59 | -0.34 | 17,516.75 | 45,252 | 2.75 | 21,305 | 2.97 | 7.87 | 47 |
| 56 | 10-Jun | 3,678.00 | 3,730.00 | 3,635.20 | 3,688.70 | 3,670.86 | 1.12 | 17,576.79 | 27,161 | 1.65 | 14,931 | 2.08 | 5.48 | 33 |
| 57 | 09-Jun | 3,567.60 | 3,668.70 | 3,567.60 | 3,647.80 | 3,637.09 | 1.15 | 17,381.90 | 36,305 | 2.21 | 21,544 | 3.01 | 7.84 | 48 |
| 58 | 06-Jun | 3,585.00 | 3,615.20 | 3,576.70 | 3,606.30 | 3,601.29 | 0.94 | 17,184.15 | 16,445 | 1.00 | 9,583 | 1.34 | 3.45 | 21 |
| 59 | 05-Jun | 3,502.20 | 3,618.00 | 3,502.20 | 3,572.60 | 3,547.91 | 2.01 | 17,023.57 | 87,066 | 5.29 | 67,419 | 9.41 | 23.92 | 149 |
| 60 | 04-Jun | 3,535.00 | 3,561.30 | 3,482.50 | 3,502.20 | 3,528.42 | -0.72 | 16,688.11 | 35,057 | 2.13 | 21,596 | 3.01 | 7.62 | 48 |
| 61 | 03-Jun | 3,431.00 | 3,557.00 | 3,431.00 | 3,527.50 | 3,506.69 | 1.79 | 16,808.66 | 26,049 | 1.58 | 15,949 | 2.23 | 5.59 | 35 |
| 62 | 02-Jun | 3,525.90 | 3,570.00 | 3,436.90 | 3,465.40 | 3,509.68 | -2.17 | 16,512.76 | 37,008 | 2.25 | 20,189 | 2.82 | 7.09 | 45 |
| 63 | 30-May | 3,533.00 | 3,560.40 | 3,479.30 | 3,542.10 | 3,541.93 | 0.93 | 16,878.23 | 193,899 | 11.79 | 161,157 | 22.49 | 57.08 | 356 |
| 64 | 29-May | 3,390.00 | 3,520.20 | 3,390.00 | 3,509.60 | 3,484.45 | 4.36 | 16,723.37 | 79,303 | 4.82 | 33,797 | 4.72 | 11.78 | 75 |
| 65 | 28-May | 3,450.00 | 3,537.60 | 3,337.40 | 3,363.00 | 3,420.69 | -1.30 | 16,024.00 | 109,986 | 6.69 | 47,349 | 6.61 | 16.20 | 105 |
| 66 | 27-May | 3,346.40 | 3,425.00 | 3,330.10 | 3,407.40 | 3,396.50 | 1.31 | 16,236.38 | 28,066 | 1.71 | 11,778 | 1.64 | 4.00 | 26 |
| 67 | 26-May | 3,377.00 | 3,396.10 | 3,327.50 | 3,363.20 | 3,359.13 | 0.19 | 16,025.77 | 33,696 | 2.05 | 13,492 | 1.88 | 4.53 | 30 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP