| Macro-sector: Services | Band: 20 | High52 Price: 2,497.5 | Mkt_Cap Category: Small-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 03-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: 1,938.24 | Low52 Price: 1,084.0 | Barrier: 1,493.5; Drift%: 0.11 |
| Basic Industry: BPO-KPO | Total Equity: 94,050,718 | Low52 Date: 07-Apr-2025 | SHP: 54.52 / 11.44 / 24.53 / 7.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 129 | ||||
| High/Low Price | Quarter: 3,679.5 / 2,498.15 | Month: 4,959.0 / 4,325.0 | Week: 3,594.9 / 3,160.0 | Day: 1,532.9 / 1,488.1 | Sis67: 134 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,503.40 | 1,532.90 | 1,488.10 | 1,495.20 | 1,504.01 | -0.55 | 14,062.46 | 177,905 | 7.92 | 91,005 | 10.36 | 13.69 | 126 |
| 2 | 06-Apr | 1,461.40 | 1,508.00 | 1,432.00 | 1,503.40 | 1,477.69 | 3.90 | 14,139.58 | 103,604 | 4.61 | 37,906 | 4.31 | 5.60 | 53 |
| 3 | 02-Apr | 1,431.00 | 1,455.50 | 1,405.30 | 1,446.90 | 1,438.02 | -2.51 | 13,608.20 | 301,587 | 13.42 | 149,347 | 17.00 | 21.48 | 207 |
| 4 | 01-Apr | 1,416.90 | 1,493.50 | 1,412.10 | 1,484.20 | 1,447.80 | 6.99 | 13,959.01 | 246,271 | 10.96 | 97,143 | 11.06 | 14.06 | 135 |
| 5 | 30-Mar | 1,450.10 | 1,450.10 | 1,375.00 | 1,387.20 | 1,394.85 | -5.17 | 13,046.72 | 305,001 | 13.57 | 138,505 | 15.76 | 19.32 | 192 |
| 6 | 27-Mar | 1,475.90 | 1,485.70 | 1,419.60 | 1,462.80 | 1,452.98 | -2.19 | 13,757.74 | 381,117 | 16.96 | 180,639 | 20.56 | 26.25 | 247 |
| 7 | 25-Mar | 1,461.40 | 1,517.00 | 1,453.90 | 1,495.60 | 1,493.56 | 2.34 | 14,066.23 | 123,060 | 5.48 | 54,670 | 6.22 | 8.17 | 75 |
| 8 | 24-Mar | 1,457.20 | 1,472.30 | 1,401.50 | 1,461.40 | 1,437.92 | 4.11 | 13,744.57 | 195,605 | 8.71 | 97,992 | 11.15 | 14.09 | 134 |
| 9 | 23-Mar | 1,455.00 | 1,471.10 | 1,400.00 | 1,403.70 | 1,426.27 | -4.45 | 13,201.90 | 189,724 | 8.44 | 101,210 | 11.52 | 14.44 | 138 |
| 10 | 20-Mar | 1,475.00 | 1,497.90 | 1,450.00 | 1,469.00 | 1,473.18 | 0.84 | 13,816.00 | 157,266 | 7.00 | 78,349 | 8.92 | 11.54 | 107 |
| 11 | 19-Mar | 1,475.00 | 1,498.50 | 1,451.20 | 1,456.80 | 1,471.66 | -1.97 | 13,701.31 | 173,783 | 7.73 | 66,112 | 7.52 | 9.73 | 90 |
| 12 | 18-Mar | 1,465.40 | 1,522.70 | 1,461.10 | 1,486.00 | 1,498.43 | 0.77 | 13,975.00 | 171,836 | 7.65 | 76,466 | 8.70 | 11.46 | 105 |
| 13 | 17-Mar | 1,525.00 | 1,539.50 | 1,464.00 | 1,474.70 | 1,495.58 | -3.53 | 13,869.66 | 225,228 | 10.02 | 93,502 | 10.64 | 13.98 | 128 |
| 14 | 16-Mar | 1,555.00 | 1,567.40 | 1,493.10 | 1,528.60 | 1,524.81 | -3.04 | 14,376.59 | 182,306 | 8.11 | 54,698 | 6.22 | 8.34 | 75 |
| 15 | 13-Mar | 1,571.10 | 1,608.00 | 1,480.00 | 1,576.60 | 1,530.79 | -49.98 | 14,828.04 | 372,789 | 16.59 | 133,379 | 15.18 | 20.42 | 182 |
| 16 | 12-Mar | 3,118.00 | 3,209.00 | 3,032.50 | 3,151.80 | 3,133.42 | 1.20 | 29,642.91 | 85,573 | 3.81 | 32,992 | 3.75 | 10.34 | 90 |
| 17 | 11-Mar | 3,180.00 | 3,285.00 | 3,098.50 | 3,114.40 | 3,186.96 | -0.82 | 29,291.16 | 128,805 | 5.73 | 51,611 | 5.87 | 16.45 | 141 |
| 18 | 10-Mar | 3,077.50 | 3,168.00 | 3,052.30 | 3,140.20 | 3,124.21 | 4.72 | 29,533.81 | 110,582 | 4.92 | 46,569 | 5.30 | 14.55 | 127 |
| 19 | 09-Mar | 2,995.00 | 3,050.00 | 2,940.00 | 2,998.70 | 2,990.44 | -0.76 | 28,202.99 | 107,749 | 4.80 | 49,371 | 5.62 | 14.76 | 135 |
| 20 | 06-Mar | 3,095.00 | 3,198.50 | 3,008.40 | 3,021.80 | 3,075.61 | -2.42 | 28,420.25 | 95,350 | 4.24 | 23,498 | 2.67 | 7.23 | 64 |
| 21 | 05-Mar | 3,209.10 | 3,286.00 | 3,038.60 | 3,096.60 | 3,124.95 | -3.84 | 29,123.75 | 131,139 | 5.84 | 50,656 | 5.76 | 15.83 | 139 |
| 22 | 04-Mar | 3,023.00 | 3,275.90 | 2,994.80 | 3,220.30 | 3,185.15 | 4.43 | 30,287.15 | 379,710 | 16.90 | 90,647 | 10.32 | 28.87 | 248 |
| 23 | 02-Mar | 3,026.00 | 3,259.00 | 3,001.20 | 3,083.70 | 3,143.08 | -2.80 | 29,002.42 | 163,144 | 7.26 | 74,013 | 8.42 | 23.26 | 203 |
| 24 | 27-Feb | 3,326.70 | 3,335.10 | 3,160.00 | 3,172.40 | 3,205.14 | -3.93 | 29,836.65 | 149,212 | 6.64 | 76,056 | 8.66 | 24.38 | 208 |
| 25 | 26-Feb | 3,315.00 | 3,392.00 | 3,292.40 | 3,302.10 | 3,344.85 | 0.13 | 31,056.49 | 259,301 | 11.54 | 111,689 | 12.71 | 37.36 | 306 |
| 26 | 25-Feb | 3,361.00 | 3,426.90 | 3,274.00 | 3,297.90 | 3,337.06 | -1.43 | 31,016.99 | 105,681 | 4.70 | 46,653 | 5.31 | 15.57 | 128 |
| 27 | 24-Feb | 3,450.00 | 3,459.30 | 3,332.70 | 3,345.60 | 3,377.72 | -3.65 | 31,465.61 | 74,845 | 3.33 | 38,985 | 4.44 | 13.17 | 107 |
| 28 | 23-Feb | 3,575.00 | 3,594.90 | 3,457.10 | 3,472.50 | 3,504.94 | -2.28 | 32,659.11 | 74,195 | 3.30 | 37,273 | 4.24 | 13.06 | 102 |
| 29 | 20-Feb | 3,580.80 | 3,610.00 | 3,525.00 | 3,553.50 | 3,563.06 | -0.76 | 33,420.92 | 72,412 | 3.22 | 30,118 | 3.43 | 10.73 | 82 |
| 30 | 19-Feb | 3,681.70 | 3,695.90 | 3,555.00 | 3,580.80 | 3,627.81 | -1.80 | 33,677.68 | 71,948 | 3.20 | 19,573 | 2.23 | 7.10 | 54 |
| 31 | 18-Feb | 3,639.00 | 3,680.00 | 3,542.00 | 3,646.40 | 3,606.10 | 1.02 | 34,294.65 | 124,991 | 5.56 | 39,464 | 4.49 | 14.23 | 108 |
| 32 | 17-Feb | 3,630.00 | 3,833.00 | 3,585.10 | 3,609.70 | 3,705.16 | -0.54 | 33,949.49 | 274,920 | 12.24 | 59,512 | 6.77 | 22.05 | 163 |
| 33 | 16-Feb | 3,612.00 | 3,733.40 | 3,571.00 | 3,629.20 | 3,648.83 | -1.01 | 34,132.89 | 151,540 | 6.74 | 69,463 | 7.91 | 25.35 | 190 |
| 34 | 13-Feb | 3,602.70 | 3,829.90 | 3,554.40 | 3,666.10 | 3,694.04 | -1.68 | 34,479.93 | 240,196 | 10.69 | 83,962 | 9.56 | 31.02 | 230 |
| 35 | 12-Feb | 3,890.00 | 3,938.40 | 3,718.50 | 3,728.60 | 3,791.91 | -4.20 | 35,067.75 | 207,233 | 9.22 | 87,571 | 9.97 | 33.21 | 240 |
| 36 | 11-Feb | 3,985.00 | 4,019.90 | 3,865.00 | 3,891.90 | 3,915.28 | -2.34 | 36,603.60 | 163,156 | 7.26 | 72,623 | 8.26 | 28.43 | 199 |
| 37 | 10-Feb | 4,126.00 | 4,172.00 | 3,969.10 | 3,985.00 | 4,013.63 | -4.38 | 37,479.00 | 342,953 | 15.26 | 207,209 | 23.58 | 83.17 | 567 |
| 38 | 09-Feb | 4,225.00 | 4,349.60 | 4,140.00 | 4,167.50 | 4,215.47 | -0.44 | 39,195.64 | 246,540 | 10.97 | 120,813 | 13.75 | 50.93 | 331 |
| 39 | 06-Feb | 4,450.00 | 4,467.20 | 4,124.20 | 4,185.90 | 4,262.88 | -6.92 | 39,368.69 | 163,725 | 7.29 | 67,871 | 7.72 | 28.93 | 178 |
| 40 | 05-Feb | 4,500.00 | 4,544.90 | 4,453.00 | 4,497.20 | 4,498.92 | -0.75 | 42,296.49 | 74,164 | 3.30 | 32,448 | 3.69 | 14.60 | 85 |
| 41 | 04-Feb | 4,947.00 | 4,947.00 | 4,459.50 | 4,531.10 | 4,547.99 | -8.41 | 42,615.32 | 272,487 | 12.13 | 99,169 | 11.29 | 45.10 | 261 |
| 42 | 03-Feb | 4,988.00 | 4,995.00 | 4,848.00 | 4,947.00 | 4,907.63 | 2.16 | 46,526.00 | 133,628 | 5.95 | 63,298 | 7.20 | 31.06 | 166 |
| 43 | 02-Feb | 4,625.00 | 4,858.00 | 4,565.90 | 4,842.40 | 4,763.02 | 4.27 | 45,543.12 | 157,449 | 7.01 | 57,055 | 6.49 | 27.18 | 150 |
| 44 | 01-Feb | 4,699.80 | 4,747.00 | 4,596.60 | 4,644.00 | 4,658.84 | -0.15 | 43,677.00 | 35,482 | 1.58 | 12,642 | 1.44 | 5.89 | 33 |
| 45 | 30-Jan | 4,700.00 | 4,800.00 | 4,555.40 | 4,651.20 | 4,647.79 | -0.67 | 43,744.87 | 165,456 | 7.36 | 77,188 | 8.78 | 35.88 | 203 |
| 46 | 29-Jan | 4,422.00 | 4,819.00 | 4,375.00 | 4,682.60 | 4,667.22 | 5.88 | 44,040.19 | 476,180 | 21.19 | 87,512 | 9.96 | 40.84 | 230 |
| 47 | 28-Jan | 4,410.00 | 4,517.00 | 4,379.50 | 4,422.70 | 4,430.98 | 0.29 | 41,595.81 | 50,816 | 2.26 | 21,165 | 2.41 | 9.38 | 56 |
| 48 | 27-Jan | 4,329.90 | 4,465.00 | 4,204.80 | 4,409.70 | 4,307.77 | 1.98 | 41,473.55 | 73,634 | 3.28 | 38,117 | 4.34 | 16.42 | 100 |
| 49 | 23-Jan | 4,395.00 | 4,399.00 | 4,285.10 | 4,323.90 | 4,337.73 | -0.55 | 40,666.59 | 38,812 | 1.73 | 19,147 | 2.18 | 8.31 | 50 |
| 50 | 22-Jan | 4,343.00 | 4,490.00 | 4,320.00 | 4,347.90 | 4,400.99 | 3.52 | 40,892.31 | 232,356 | 10.34 | 53,183 | 6.05 | 23.41 | 140 |
| 51 | 21-Jan | 4,300.00 | 4,332.20 | 4,151.00 | 4,200.10 | 4,214.02 | -3.33 | 39,502.24 | 58,097 | 2.59 | 29,778 | 3.39 | 12.55 | 78 |
| 52 | 20-Jan | 4,463.00 | 4,525.00 | 4,297.00 | 4,345.00 | 4,365.70 | -2.56 | 40,865.00 | 49,032 | 2.18 | 22,602 | 2.57 | 9.87 | 59 |
| 53 | 19-Jan | 4,631.10 | 4,652.90 | 4,444.00 | 4,459.30 | 4,499.41 | -3.71 | 41,940.04 | 57,389 | 2.55 | 30,413 | 3.46 | 13.68 | 80 |
| 54 | 16-Jan | 4,602.60 | 4,719.80 | 4,572.60 | 4,631.10 | 4,661.16 | 0.62 | 43,555.83 | 45,683 | 2.03 | 26,878 | 3.06 | 12.53 | 71 |
| 55 | 14-Jan | 4,590.30 | 4,667.90 | 4,571.50 | 4,602.60 | 4,622.82 | 0.18 | 43,287.78 | 38,268 | 1.70 | 22,454 | 2.56 | 10.38 | 59 |
| 56 | 13-Jan | 4,568.40 | 4,650.00 | 4,555.00 | 4,594.20 | 4,598.71 | -0.05 | 43,208.78 | 22,467 | 1.00 | 8,786 | 1.00 | 4.04 | 23 |
| 57 | 12-Jan | 4,604.90 | 4,650.50 | 4,524.10 | 4,596.40 | 4,571.48 | -0.05 | 43,229.47 | 47,874 | 2.13 | 24,987 | 2.84 | 11.42 | 66 |
| 58 | 09-Jan | 4,787.20 | 4,788.90 | 4,551.20 | 4,598.50 | 4,639.36 | -3.22 | 43,249.22 | 49,272 | 2.19 | 23,386 | 2.66 | 10.85 | 62 |
| 59 | 08-Jan | 4,779.30 | 4,790.00 | 4,717.30 | 4,751.40 | 4,745.71 | -0.43 | 44,687.26 | 33,579 | 1.49 | 17,821 | 2.03 | 8.46 | 47 |
| 60 | 07-Jan | 4,782.60 | 4,840.00 | 4,740.30 | 4,772.10 | 4,788.65 | -0.64 | 44,881.94 | 27,007 | 1.20 | 11,113 | 1.26 | 5.32 | 29 |
| 61 | 06-Jan | 4,810.70 | 4,945.90 | 4,764.70 | 4,802.60 | 4,872.26 | 0.58 | 45,168.80 | 105,633 | 4.70 | 37,437 | 4.26 | 18.24 | 98 |
| 62 | 05-Jan | 4,721.50 | 4,826.60 | 4,691.90 | 4,775.00 | 4,777.07 | 1.13 | 44,909.00 | 57,406 | 2.56 | 26,938 | 3.07 | 12.87 | 71 |
| 63 | 02-Jan | 4,815.00 | 4,815.00 | 4,706.20 | 4,721.50 | 4,740.69 | -2.08 | 44,406.05 | 29,666 | 1.32 | 11,955 | 1.36 | 5.67 | 31 |
| 64 | 01-Jan | 4,688.00 | 4,855.40 | 4,643.90 | 4,821.70 | 4,791.15 | 2.69 | 45,348.43 | 110,052 | 4.90 | 33,863 | 3.85 | 16.22 | 89 |
| 65 | 31-Dec | 4,506.50 | 4,719.40 | 4,480.10 | 4,695.30 | 4,635.67 | 4.98 | 44,159.63 | 69,178 | 3.08 | 35,441 | 4.03 | 16.43 | 93 |
| 66 | 30-Dec | 4,613.90 | 4,638.50 | 4,435.00 | 4,472.70 | 4,505.00 | -2.61 | 42,066.06 | 82,693 | 3.68 | 42,379 | 4.82 | 19.00 | 111 |
| 67 | 29-Dec | 4,681.00 | 4,690.00 | 4,553.60 | 4,592.80 | 4,624.03 | -1.89 | 43,195.61 | 58,543 | 2.61 | 35,944 | 4.09 | 16.62 | 95 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP