| Macro-sector: Services | Band: 20 | High52 Price: 4,867.9 | Mkt_Cap Category: Small-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 04-Nov-2025 | Bumper: 4,698.6; Drift%: -4.7 |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: 4,433.55 | Low52 Price: 2,168.0 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 47,650,360 | Low52 Date: 07-Apr-2025 | SHP: 53.81 / 10.95 / 25.72 / 7.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 174 | ||||
| High/Low Price | Quarter: 3,679.5 / 2,498.15 | Month: 4,600.0 / 3,982.8 | Week: 4,830.0 / 4,492.5 | Day: 4,551.0 / 4,360.7 | Sis67: 104 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 4,376.10 | 4,551.00 | 4,360.70 | 4,487.50 | 4,465.71 | 3.36 | 21,383.10 | 196,740 | 8.87 | 89,745 | 12.52 | 40.08 | 236 |
| 2 | 11-Nov | 4,355.00 | 4,480.00 | 4,316.00 | 4,341.70 | 4,378.79 | -0.50 | 20,688.36 | 108,911 | 4.91 | 43,086 | 6.01 | 18.87 | 105 |
| 3 | 10-Nov | 4,279.50 | 4,384.50 | 4,257.50 | 4,363.40 | 4,307.04 | 1.96 | 20,791.76 | 86,287 | 3.89 | 38,062 | 5.31 | 16.39 | 93 |
| 4 | 07-Nov | 4,580.00 | 4,580.00 | 4,252.00 | 4,279.50 | 4,355.30 | -6.35 | 20,391.97 | 154,008 | 6.94 | 74,764 | 10.43 | 32.56 | 182 |
| 5 | 06-Nov | 4,768.00 | 4,785.00 | 4,554.20 | 4,569.90 | 4,643.58 | -3.56 | 21,775.74 | 82,406 | 3.72 | 38,646 | 5.39 | 17.95 | 94 |
| 6 | 04-Nov | 4,757.90 | 4,867.90 | 4,705.00 | 4,738.40 | 4,772.73 | 0.11 | 22,578.65 | 210,995 | 9.51 | 85,676 | 11.96 | 40.89 | 208 |
| 7 | 03-Nov | 4,740.00 | 4,824.00 | 4,698.60 | 4,733.00 | 4,750.20 | 0.11 | 22,552.00 | 113,743 | 5.13 | 48,236 | 6.73 | 22.91 | 117 |
| 8 | 31-Oct | 4,707.90 | 4,828.60 | 4,695.30 | 4,727.60 | 4,751.07 | 0.13 | 22,527.18 | 118,006 | 5.32 | 42,819 | 5.98 | 20.34 | 104 |
| 9 | 30-Oct | 4,630.00 | 4,749.90 | 4,629.90 | 4,721.30 | 4,689.67 | 1.76 | 22,497.16 | 128,353 | 5.79 | 42,822 | 5.98 | 20.08 | 104 |
| 10 | 29-Oct | 4,714.60 | 4,714.60 | 4,492.50 | 4,639.60 | 4,587.41 | -1.65 | 22,107.86 | 181,819 | 8.20 | 56,824 | 7.93 | 26.07 | 138 |
| 11 | 28-Oct | 4,699.10 | 4,787.00 | 4,684.00 | 4,717.40 | 4,731.60 | -1.46 | 22,478.58 | 131,267 | 5.92 | 31,174 | 4.35 | 14.75 | 76 |
| 12 | 27-Oct | 4,557.80 | 4,830.00 | 4,509.00 | 4,787.30 | 4,699.67 | 7.66 | 22,811.66 | 2,320,421 | 104.61 | 316,692 | 44.19 | 148.83 | 770 |
| 13 | 24-Oct | 4,389.00 | 4,520.00 | 4,301.00 | 4,446.60 | 4,380.44 | 2.37 | 21,188.21 | 105,996 | 4.78 | 35,091 | 4.90 | 15.37 | 85 |
| 14 | 23-Oct | 4,439.80 | 4,455.00 | 4,305.40 | 4,343.80 | 4,358.87 | -2.16 | 20,698.36 | 128,047 | 5.77 | 52,914 | 7.38 | 23.06 | 129 |
| 15 | 21-Oct | 4,359.00 | 4,527.00 | 4,335.90 | 4,439.80 | 4,442.54 | 2.91 | 21,155.81 | 51,926 | 2.34 | 20,126 | 2.81 | 8.94 | 49 |
| 16 | 20-Oct | 4,174.00 | 4,393.00 | 4,153.90 | 4,314.40 | 4,285.84 | 6.01 | 20,558.27 | 433,578 | 19.55 | 143,568 | 20.03 | 61.53 | 349 |
| 17 | 17-Oct | 4,101.00 | 4,172.60 | 4,057.60 | 4,069.70 | 4,110.76 | -1.03 | 19,392.27 | 26,262 | 1.18 | 9,903 | 1.38 | 4.07 | 24 |
| 18 | 16-Oct | 4,100.00 | 4,130.50 | 4,058.80 | 4,112.00 | 4,100.18 | 0.65 | 19,593.00 | 25,772 | 1.16 | 12,680 | 1.77 | 5.20 | 31 |
| 19 | 15-Oct | 4,037.80 | 4,158.10 | 3,993.60 | 4,085.40 | 4,095.12 | 1.35 | 19,467.08 | 31,713 | 1.43 | 10,382 | 1.45 | 4.25 | 25 |
| 20 | 14-Oct | 4,175.00 | 4,175.00 | 4,025.00 | 4,031.00 | 4,081.97 | -2.74 | 19,207.00 | 36,160 | 1.63 | 19,993 | 2.79 | 8.16 | 49 |
| 21 | 13-Oct | 4,052.90 | 4,179.00 | 4,011.00 | 4,144.40 | 4,116.01 | 1.48 | 19,748.22 | 49,834 | 2.25 | 19,660 | 2.74 | 8.09 | 48 |
| 22 | 10-Oct | 4,004.00 | 4,097.70 | 3,953.20 | 4,084.10 | 4,055.22 | 2.90 | 19,460.88 | 47,875 | 2.16 | 18,756 | 2.62 | 7.61 | 46 |
| 23 | 09-Oct | 4,081.00 | 4,081.00 | 3,935.00 | 3,969.00 | 3,982.28 | -2.27 | 18,912.00 | 27,758 | 1.25 | 11,433 | 1.60 | 4.55 | 28 |
| 24 | 08-Oct | 4,043.40 | 4,110.00 | 3,986.50 | 4,061.00 | 4,058.23 | 1.27 | 19,350.00 | 42,390 | 1.91 | 13,434 | 1.87 | 5.45 | 33 |
| 25 | 07-Oct | 4,049.80 | 4,049.80 | 3,981.00 | 4,009.90 | 4,001.04 | -0.22 | 19,107.32 | 22,180 | 1.00 | 10,361 | 1.45 | 4.15 | 25 |
| 26 | 06-Oct | 3,956.00 | 4,045.00 | 3,917.30 | 4,018.80 | 4,004.62 | 2.31 | 19,149.73 | 63,487 | 2.86 | 21,687 | 3.03 | 8.68 | 53 |
| 27 | 03-Oct | 3,989.80 | 4,038.90 | 3,906.00 | 3,928.00 | 3,964.02 | -1.15 | 18,717.00 | 70,572 | 3.18 | 35,851 | 5.00 | 14.21 | 87 |
| 28 | 01-Oct | 4,020.00 | 4,048.00 | 3,939.00 | 3,973.50 | 3,977.37 | -1.05 | 18,933.87 | 46,065 | 2.08 | 18,749 | 2.62 | 7.46 | 46 |
| 29 | 30-Sep | 4,051.90 | 4,141.00 | 3,982.80 | 4,015.70 | 4,060.34 | -0.83 | 19,134.96 | 71,605 | 3.23 | 17,501 | 2.44 | 7.11 | 43 |
| 30 | 29-Sep | 4,112.00 | 4,135.90 | 4,030.00 | 4,049.20 | 4,071.76 | -2.59 | 19,294.58 | 84,025 | 3.79 | 30,220 | 4.22 | 12.30 | 73 |
| 31 | 26-Sep | 4,237.80 | 4,276.00 | 4,101.00 | 4,156.90 | 4,209.79 | -2.12 | 19,807.78 | 156,878 | 7.07 | 88,796 | 12.39 | 37.38 | 216 |
| 32 | 25-Sep | 4,080.70 | 4,367.00 | 4,067.20 | 4,247.00 | 4,268.49 | 3.60 | 20,237.00 | 304,776 | 13.74 | 29,329 | 4.09 | 12.52 | 71 |
| 33 | 24-Sep | 4,233.00 | 4,236.40 | 4,047.80 | 4,099.50 | 4,106.40 | -3.56 | 19,534.27 | 111,294 | 5.02 | 49,226 | 6.87 | 20.21 | 120 |
| 34 | 23-Sep | 4,265.00 | 4,335.00 | 4,231.50 | 4,250.90 | 4,284.13 | -0.31 | 20,255.69 | 30,816 | 1.39 | 12,324 | 1.72 | 5.28 | 30 |
| 35 | 22-Sep | 4,289.90 | 4,336.00 | 4,232.60 | 4,264.10 | 4,285.63 | -0.15 | 20,318.59 | 48,894 | 2.20 | 18,246 | 2.55 | 7.82 | 44 |
| 36 | 19-Sep | 4,430.90 | 4,487.00 | 4,204.00 | 4,270.30 | 4,302.45 | -3.15 | 20,348.13 | 122,585 | 5.53 | 54,206 | 7.56 | 23.32 | 132 |
| 37 | 18-Sep | 4,428.50 | 4,532.10 | 4,380.00 | 4,409.00 | 4,456.32 | 0.33 | 21,009.00 | 86,540 | 3.90 | 26,578 | 3.71 | 11.84 | 65 |
| 38 | 17-Sep | 4,395.00 | 4,413.80 | 4,336.40 | 4,394.40 | 4,376.00 | 0.45 | 20,939.47 | 26,406 | 1.19 | 8,674 | 1.21 | 3.00 | 21 |
| 39 | 16-Sep | 4,370.20 | 4,485.60 | 4,345.80 | 4,374.80 | 4,408.41 | 0.11 | 20,846.08 | 54,021 | 2.44 | 17,376 | 2.42 | 7.66 | 42 |
| 40 | 15-Sep | 4,425.40 | 4,445.60 | 4,337.10 | 4,370.20 | 4,381.98 | -1.33 | 20,824.16 | 38,633 | 1.74 | 16,211 | 2.26 | 7.10 | 39 |
| 41 | 12-Sep | 4,485.00 | 4,499.00 | 4,410.00 | 4,429.30 | 4,455.77 | -1.77 | 21,105.77 | 53,245 | 2.40 | 21,326 | 2.98 | 9.50 | 52 |
| 42 | 11-Sep | 4,458.00 | 4,600.00 | 4,406.00 | 4,509.10 | 4,528.14 | 0.76 | 21,486.02 | 135,487 | 6.11 | 28,249 | 3.94 | 12.79 | 69 |
| 43 | 10-Sep | 4,385.00 | 4,578.40 | 4,299.20 | 4,475.00 | 4,494.37 | 3.15 | 21,323.00 | 254,451 | 11.47 | 58,833 | 8.21 | 26.44 | 143 |
| 44 | 09-Sep | 4,231.80 | 4,404.00 | 4,220.00 | 4,338.20 | 4,356.48 | 2.45 | 20,671.68 | 141,899 | 6.40 | 25,485 | 3.56 | 11.10 | 62 |
| 45 | 08-Sep | 4,275.00 | 4,314.40 | 4,214.00 | 4,234.50 | 4,255.46 | -1.31 | 20,177.54 | 47,068 | 2.12 | 15,195 | 2.12 | 6.47 | 37 |
| 46 | 05-Sep | 4,420.00 | 4,431.60 | 4,259.00 | 4,290.60 | 4,354.13 | -3.34 | 20,444.86 | 56,132 | 2.53 | 21,291 | 2.97 | 9.27 | 52 |
| 47 | 04-Sep | 4,420.00 | 4,527.60 | 4,341.60 | 4,439.00 | 4,430.83 | 0.70 | 21,151.00 | 73,165 | 3.30 | 13,215 | 1.84 | 5.86 | 32 |
| 48 | 03-Sep | 4,475.00 | 4,510.00 | 4,375.10 | 4,408.00 | 4,423.31 | -2.79 | 21,004.00 | 96,272 | 4.34 | 23,217 | 3.24 | 10.27 | 56 |
| 49 | 02-Sep | 4,495.00 | 4,600.00 | 4,421.60 | 4,534.50 | 4,541.29 | 0.84 | 21,607.06 | 169,679 | 7.65 | 30,756 | 4.29 | 13.97 | 75 |
| 50 | 01-Sep | 4,213.90 | 4,528.70 | 4,188.60 | 4,496.80 | 4,451.35 | 6.53 | 21,427.41 | 347,573 | 15.67 | 62,405 | 8.71 | 27.78 | 152 |
| 51 | 29-Aug | 4,175.50 | 4,333.00 | 4,140.00 | 4,221.30 | 4,228.29 | -0.56 | 20,114.65 | 136,728 | 6.16 | 20,224 | 2.82 | 8.55 | 49 |
| 52 | 28-Aug | 4,440.40 | 4,440.40 | 4,219.00 | 4,245.10 | 4,280.02 | -4.71 | 20,228.05 | 179,000 | 8.07 | 34,863 | 4.87 | 14.92 | 85 |
| 53 | 26-Aug | 4,248.80 | 4,640.00 | 4,186.00 | 4,454.90 | 4,364.02 | 5.10 | 21,227.76 | 717,756 | 32.36 | 118,956 | 16.60 | 51.91 | 289 |
| 54 | 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 | 51.48 | 207,171 | 28.91 | 86.63 | 504 |
| 55 | 22-Aug | 4,032.90 | 4,032.90 | 3,873.00 | 3,897.50 | 3,921.03 | -2.53 | 18,571.73 | 40,482 | 1.83 | 16,431 | 2.29 | 6.44 | 40 |
| 56 | 21-Aug | 4,022.00 | 4,022.00 | 3,960.10 | 3,998.50 | 3,991.50 | 0.22 | 19,053.00 | 22,403 | 1.01 | 7,165 | 1.00 | 2.86 | 17 |
| 57 | 20-Aug | 4,060.00 | 4,073.00 | 3,962.00 | 3,989.90 | 4,004.04 | -1.27 | 19,012.02 | 40,684 | 1.83 | 20,536 | 2.87 | 8.22 | 50 |
| 58 | 19-Aug | 3,890.50 | 4,084.00 | 3,890.40 | 4,041.20 | 3,999.72 | 3.29 | 19,256.46 | 68,501 | 3.09 | 32,450 | 4.53 | 12.98 | 79 |
| 59 | 18-Aug | 4,085.00 | 4,100.00 | 3,880.10 | 3,912.50 | 3,957.06 | -2.12 | 18,643.20 | 64,846 | 2.92 | 31,102 | 4.34 | 12.31 | 76 |
| 60 | 14-Aug | 3,989.30 | 4,089.30 | 3,960.50 | 3,997.20 | 4,030.71 | 0.20 | 19,046.80 | 64,969 | 2.93 | 34,536 | 4.82 | 13.92 | 84 |
| 61 | 13-Aug | 4,099.00 | 4,145.90 | 3,945.60 | 3,989.30 | 4,010.68 | -2.56 | 19,009.16 | 91,539 | 4.13 | 39,348 | 5.49 | 15.78 | 96 |
| 62 | 12-Aug | 4,102.00 | 4,115.00 | 4,046.00 | 4,094.30 | 4,083.70 | -0.36 | 19,509.49 | 46,931 | 2.12 | 23,352 | 3.26 | 9.54 | 57 |
| 63 | 11-Aug | 4,113.40 | 4,200.00 | 4,068.20 | 4,108.90 | 4,140.55 | -0.01 | 19,579.06 | 124,903 | 5.63 | 75,567 | 10.55 | 31.29 | 167 |
| 64 | 08-Aug | 4,108.00 | 4,150.90 | 4,020.00 | 4,109.30 | 4,113.38 | -0.13 | 19,580.96 | 162,981 | 7.35 | 54,063 | 7.54 | 22.24 | 120 |
| 65 | 07-Aug | 3,940.00 | 4,148.50 | 3,898.80 | 4,114.50 | 4,053.11 | 4.12 | 19,605.74 | 210,988 | 9.51 | 48,368 | 6.75 | 19.60 | 107 |
| 66 | 06-Aug | 3,970.00 | 3,991.50 | 3,860.00 | 3,951.60 | 3,921.95 | -0.64 | 18,829.52 | 79,199 | 3.57 | 41,334 | 5.77 | 16.21 | 91 |
| 67 | 05-Aug | 4,035.00 | 4,049.10 | 3,956.70 | 3,977.10 | 3,993.45 | -2.70 | 18,951.02 | 117,911 | 5.32 | 59,177 | 8.26 | 23.63 | 131 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP