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; VWAP21: 3,476.37 | Low52 Price: 2,168.0 | Barrier: -; Drift%: - |
Basic Industry: BPO-KPO | Total Equity: 47,650,360 | Low52 Date: 07-Apr-2025 | SHP: 53.81 / 10.12 / 25.12 / 9.49 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: 50 | ||||
High/Low Price | Quarter: 3,679.5 / 2,498.15 | Month: 3,560.4 / 2,353.3 | Week: 3,550.2 / 3,388.0 | Day: 3,574.2 / 3,369.6 | Sis67: 62 |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 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 | 7.94 | 19.02 | 122 |
2 | 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 | 2.33 | 5.46 | 36 |
3 | 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 | 2.52 | 5.85 | 39 |
4 | 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 | 2.24 | 5.25 | 34 |
5 | 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 | 2.99 | 6.98 | 46 |
6 | 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 | 1.97 | 4.68 | 30 |
7 | 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 | 3.28 | 7.80 | 50 |
8 | 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 | 1.86 | 4.43 | 28 |
9 | 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 | 2.34 | 5.63 | 36 |
10 | 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 | 2.91 | 7.01 | 45 |
11 | 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 | 6.41 | 15.50 | 98 |
12 | 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 | 2.09 | 5.06 | 32 |
13 | 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 | 4.79 | 11.77 | 73 |
14 | 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 | 2.16 | 5.27 | 33 |
15 | 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 | 2.47 | 5.94 | 38 |
16 | 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 | 3.78 | 8.94 | 58 |
17 | 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 | 2.79 | 6.75 | 43 |
18 | 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 | 3.02 | 7.48 | 46 |
19 | 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 | 2.70 | 6.78 | 41 |
20 | 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 | 1.59 | 3.90 | 24 |
21 | 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 | 2.89 | 7.15 | 44 |
22 | 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 | 9.41 | 23.62 | 144 |
23 | 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 | 3.08 | 7.87 | 47 |
24 | 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 | 2.16 | 5.48 | 33 |
25 | 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 | 3.11 | 7.84 | 48 |
26 | 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 | 1.38 | 3.45 | 21 |
27 | 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 | 9.74 | 23.92 | 149 |
28 | 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 | 3.12 | 7.62 | 48 |
29 | 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 | 2.30 | 5.59 | 35 |
30 | 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 | 2.92 | 7.09 | 45 |
31 | 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 | 23.28 | 57.08 | 356 |
32 | 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 | 4.88 | 11.78 | 75 |
33 | 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 | 6.84 | 16.20 | 105 |
34 | 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 | 1.70 | 4.00 | 26 |
35 | 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 | 1.95 | 4.53 | 30 |
36 | 23-May | 3,365.00 | 3,387.90 | 3,320.60 | 3,356.80 | 3,368.76 | -0.66 | 15,995.27 | 26,854 | 1.63 | 13,877 | 2.00 | 4.67 | 31 |
37 | 22-May | 3,381.80 | 3,405.50 | 3,361.10 | 3,379.00 | 3,380.37 | -0.91 | 16,101.00 | 28,051 | 1.71 | 12,081 | 1.75 | 4.08 | 27 |
38 | 21-May | 3,380.00 | 3,494.00 | 3,335.00 | 3,409.90 | 3,419.56 | 1.39 | 16,248.30 | 110,291 | 6.71 | 34,777 | 5.02 | 11.89 | 77 |
39 | 20-May | 3,282.90 | 3,395.00 | 3,240.10 | 3,363.20 | 3,348.48 | 2.43 | 16,025.77 | 95,077 | 5.78 | 32,060 | 4.63 | 10.74 | 71 |
40 | 19-May | 3,285.50 | 3,295.00 | 3,203.70 | 3,283.40 | 3,261.47 | -0.56 | 15,645.52 | 60,121 | 3.66 | 21,022 | 3.04 | 6.86 | 43 |
41 | 16-May | 3,175.00 | 3,324.00 | 3,125.00 | 3,301.80 | 3,238.47 | 4.62 | 15,733.20 | 307,265 | 18.68 | 57,677 | 8.33 | 18.68 | 117 |
42 | 15-May | 2,880.80 | 3,209.00 | 2,878.80 | 3,156.00 | 3,059.77 | 14.82 | 15,038.00 | 1,829,637 | 111.25 | 293,622 | 42.42 | 89.84 | 594 |
43 | 14-May | 2,705.10 | 2,771.90 | 2,681.60 | 2,748.70 | 2,725.23 | 1.64 | 13,097.65 | 45,877 | 2.79 | 20,640 | 2.98 | 5.62 | 42 |
44 | 13-May | 2,624.00 | 2,730.10 | 2,565.10 | 2,704.40 | 2,660.46 | 4.37 | 12,886.56 | 57,052 | 3.47 | 25,814 | 3.73 | 6.87 | 52 |
45 | 12-May | 2,514.80 | 2,599.50 | 2,486.00 | 2,591.20 | 2,555.72 | 5.79 | 12,347.16 | 37,421 | 2.28 | 18,313 | 2.65 | 4.68 | 37 |
46 | 09-May | 2,353.30 | 2,483.80 | 2,353.30 | 2,449.40 | 2,428.71 | -0.17 | 11,671.48 | 29,894 | 1.82 | 11,723 | 1.69 | 2.85 | 24 |
47 | 08-May | 2,445.00 | 2,509.90 | 2,425.20 | 2,453.60 | 2,465.59 | 1.02 | 11,691.49 | 23,030 | 1.40 | 9,147 | 1.32 | 2.26 | 18 |
48 | 07-May | 2,376.10 | 2,444.70 | 2,364.00 | 2,428.80 | 2,400.11 | 0.90 | 11,573.32 | 41,350 | 2.51 | 21,694 | 3.13 | 5.21 | 44 |
49 | 06-May | 2,516.10 | 2,516.10 | 2,370.10 | 2,407.10 | 2,437.80 | -3.38 | 11,469.92 | 40,199 | 2.44 | 22,149 | 3.20 | 5.40 | 45 |
50 | 05-May | 2,511.00 | 2,541.40 | 2,475.00 | 2,491.20 | 2,499.58 | -0.30 | 11,870.66 | 22,701 | 1.38 | 8,875 | 1.28 | 2.22 | 18 |
51 | 02-May | 2,530.80 | 2,541.70 | 2,481.00 | 2,498.60 | 2,498.87 | -0.66 | 11,905.92 | 41,234 | 2.51 | 20,914 | 3.02 | 5.23 | 42 |
52 | 30-Apr | 2,601.10 | 2,601.10 | 2,500.00 | 2,515.10 | 2,525.71 | -3.31 | 11,984.54 | 54,174 | 3.29 | 29,740 | 4.30 | 7.51 | 60 |
53 | 29-Apr | 2,555.80 | 2,607.90 | 2,540.00 | 2,601.10 | 2,576.80 | 2.28 | 12,394.34 | 19,930 | 1.21 | 6,921 | 1.00 | 1.78 | 14 |
54 | 28-Apr | 2,532.00 | 2,601.60 | 2,530.70 | 2,543.10 | 2,553.69 | -0.80 | 12,117.96 | 25,685 | 1.56 | 11,386 | 1.64 | 2.91 | 23 |
55 | 25-Apr | 2,637.00 | 2,648.10 | 2,531.00 | 2,563.60 | 2,576.31 | -3.44 | 12,215.65 | 29,772 | 1.81 | 11,439 | 1.65 | 2.95 | 23 |
56 | 24-Apr | 2,640.00 | 2,671.30 | 2,605.60 | 2,655.00 | 2,644.05 | 0.41 | 12,651.00 | 42,899 | 2.61 | 23,608 | 3.41 | 6.24 | 48 |
57 | 23-Apr | 2,585.00 | 2,694.00 | 2,565.00 | 2,644.20 | 2,645.85 | 3.15 | 12,599.71 | 90,305 | 5.49 | 26,020 | 3.76 | 6.88 | 53 |
58 | 22-Apr | 2,599.90 | 2,608.00 | 2,542.00 | 2,563.40 | 2,578.63 | -0.66 | 12,214.69 | 19,183 | 1.17 | 8,361 | 1.21 | 2.16 | 17 |
59 | 21-Apr | 2,549.00 | 2,597.60 | 2,505.00 | 2,580.40 | 2,564.43 | 3.08 | 12,295.70 | 34,159 | 2.08 | 15,088 | 2.18 | 3.87 | 31 |
60 | 17-Apr | 2,515.00 | 2,515.00 | 2,478.10 | 2,503.20 | 2,497.89 | -0.56 | 11,927.84 | 23,670 | 1.44 | 12,338 | 1.78 | 3.08 | 25 |
61 | 16-Apr | 2,540.20 | 2,558.00 | 2,495.00 | 2,517.20 | 2,517.49 | 0.44 | 11,994.55 | 21,291 | 1.29 | 9,732 | 1.41 | 2.45 | 20 |
62 | 15-Apr | 2,420.00 | 2,559.00 | 2,420.00 | 2,506.10 | 2,502.29 | 4.33 | 11,941.66 | 59,227 | 3.60 | 26,484 | 3.83 | 6.63 | 54 |
63 | 11-Apr | 2,500.00 | 2,522.55 | 2,371.10 | 2,402.20 | 2,404.26 | -0.49 | 11,446.57 | 127,591 | 7.76 | 77,300 | 11.17 | 18.58 | 156 |
64 | 09-Apr | 2,479.00 | 2,479.00 | 2,385.05 | 2,414.05 | 2,414.28 | -3.52 | 11,503.04 | 56,761 | 3.45 | 30,612 | 4.42 | 7.39 | 62 |
65 | 08-Apr | 2,511.10 | 2,575.00 | 2,443.00 | 2,502.15 | 2,497.26 | 0.22 | 11,922.83 | 49,798 | 3.03 | 20,459 | 2.96 | 5.11 | 41 |
66 | 07-Apr | 2,168.00 | 2,550.00 | 2,168.00 | 2,496.75 | 2,446.33 | -5.56 | 11,897.10 | 91,535 | 5.57 | 37,332 | 5.39 | 9.13 | 75 |
67 | 04-Apr | 2,781.65 | 2,798.95 | 2,585.00 | 2,643.65 | 2,658.89 | -4.95 | 12,597.09 | 48,093 | 2.92 | 22,783 | 3.29 | 6.06 | 46 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP