| Macro-sector: Services | Band: 20 | High52 Price: 422.3 | Mkt_Cap Category: Small-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 07-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10 | Low52 Price: 176.25 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 696,990,826 | Low52 Date: 04-Jun-2024 | SHP: 53.66 / 11.01 / 20.89 / 13.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.70 | ||||
| High/Low Price | Quarter: 422.3 / 272.25 | Month: 368.6 / 272.25 | Week: 368.6 / 313.65 | Day: 347.5 / 331.5 | Float67: 1.22 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 344.90 | 344.90 | 321.35 | 324.10 | 329.46 | -6.34 | 22,589.47 | 2,326,260 | 2.13 | 925,001 | 3.15 | 30.48 | 0.99 |
| 2 | 03-Apr | 332.50 | 347.50 | 331.50 | 346.05 | 341.29 | 3.02 | 24,119.37 | 2,085,497 | 1.91 | 593,489 | 2.02 | 20.26 | 0.64 |
| 3 | 02-Apr | 333.40 | 337.75 | 329.40 | 335.90 | 334.53 | 0.51 | 23,411.92 | 1,093,293 | 1.00 | 293,835 | 1.00 | 9.83 | 0.32 |
| 4 | 01-Apr | 337.10 | 345.45 | 331.15 | 334.20 | 336.84 | -1.78 | 23,293.43 | 2,292,751 | 2.10 | 788,549 | 2.68 | 26.56 | 0.85 |
| 5 | 28-Mar | 350.70 | 358.30 | 336.95 | 340.25 | 348.63 | -4.44 | 23,715.11 | 4,572,928 | 4.18 | 1,228,693 | 4.18 | 42.84 | 1.32 |
| 6 | 27-Mar | 321.90 | 368.60 | 320.35 | 356.05 | 346.77 | 9.66 | 24,816.36 | 7,614,245 | 6.96 | 3,013,304 | 10.26 | 104.49 | 3.24 |
| 7 | 26-Mar | 326.00 | 329.60 | 322.20 | 324.70 | 326.41 | -0.98 | 22,631.29 | 1,541,999 | 1.41 | 655,071 | 2.23 | 21.38 | 0.70 |
| 8 | 25-Mar | 320.85 | 330.65 | 320.60 | 327.90 | 325.92 | 2.23 | 22,854.33 | 3,629,788 | 3.32 | 982,797 | 3.34 | 32.03 | 1.06 |
| 9 | 24-Mar | 323.25 | 325.45 | 313.65 | 320.75 | 319.44 | 1.02 | 22,355.98 | 2,360,244 | 2.16 | 859,672 | 2.93 | 27.46 | 0.92 |
| 10 | 21-Mar | 305.00 | 319.40 | 302.45 | 317.50 | 312.03 | 3.56 | 22,129.46 | 3,295,445 | 3.01 | 1,099,208 | 3.74 | 34.30 | 1.18 |
| 11 | 20-Mar | 299.60 | 307.60 | 296.15 | 306.60 | 303.46 | 3.95 | 21,369.74 | 4,262,682 | 3.90 | 1,145,211 | 3.90 | 34.75 | 1.23 |
| 12 | 19-Mar | 286.80 | 298.45 | 285.20 | 294.95 | 292.33 | 3.67 | 20,557.74 | 4,821,677 | 4.41 | 1,598,180 | 5.44 | 46.72 | 1.72 |
| 13 | 18-Mar | 280.00 | 286.85 | 272.25 | 284.50 | 278.86 | 1.97 | 19,829.39 | 9,263,155 | 8.47 | 2,602,474 | 8.86 | 72.57 | 2.79 |
| 14 | 17-Mar | 299.85 | 299.95 | 275.25 | 279.00 | 282.83 | -7.81 | 19,446.00 | 15,883,121 | 14.53 | 5,269,326 | 17.93 | 149.03 | 5.66 |
| 15 | 13-Mar | 307.15 | 308.30 | 292.60 | 302.65 | 301.01 | -1.35 | 21,094.43 | 6,461,211 | 5.91 | 2,071,843 | 7.05 | 62.36 | 2.22 |
| 16 | 12-Mar | 333.95 | 338.20 | 302.40 | 306.80 | 311.42 | -7.41 | 21,383.68 | 6,802,096 | 6.22 | 1,918,652 | 6.53 | 59.75 | 2.06 |
| 17 | 11-Mar | 334.60 | 335.80 | 328.00 | 331.35 | 331.84 | -2.56 | 23,094.79 | 1,508,885 | 1.38 | 471,392 | 1.60 | 15.64 | 0.51 |
| 18 | 10-Mar | 353.95 | 354.50 | 336.70 | 340.05 | 346.12 | -3.75 | 23,701.17 | 1,761,266 | 1.61 | 774,396 | 2.64 | 26.80 | 0.83 |
| 19 | 07-Mar | 359.00 | 359.00 | 349.00 | 353.30 | 353.06 | -0.62 | 24,624.69 | 1,597,893 | 1.46 | 583,519 | 1.99 | 20.60 | 0.63 |
| 20 | 06-Mar | 364.50 | 366.95 | 353.10 | 355.50 | 357.09 | -1.56 | 24,778.02 | 2,583,838 | 2.36 | 1,154,719 | 3.93 | 41.23 | 1.24 |
| 21 | 05-Mar | 354.05 | 363.50 | 351.90 | 361.15 | 359.28 | 2.06 | 25,171.82 | 2,170,680 | 1.99 | 918,156 | 3.12 | 32.99 | 0.99 |
| 22 | 04-Mar | 351.95 | 358.30 | 344.65 | 353.85 | 354.18 | 0.50 | 24,663.02 | 2,094,966 | 1.92 | 579,430 | 1.97 | 20.52 | 0.62 |
| 23 | 03-Mar | 342.50 | 356.95 | 327.85 | 352.10 | 342.05 | 1.76 | 24,541.05 | 2,583,375 | 2.36 | 707,153 | 2.41 | 24.19 | 0.76 |
| 24 | 28-Feb | 353.00 | 355.40 | 340.00 | 346.00 | 345.79 | -3.01 | 24,115.00 | 2,773,439 | 2.54 | 1,281,067 | 4.36 | 44.30 | 1.38 |
| 25 | 27-Feb | 357.00 | 362.95 | 347.60 | 356.75 | 354.04 | 0.76 | 24,865.15 | 1,797,225 | 1.64 | 595,762 | 2.03 | 21.09 | 0.64 |
| 26 | 25-Feb | 358.00 | 365.35 | 352.00 | 354.05 | 357.48 | -1.72 | 24,676.96 | 2,113,683 | 1.93 | 597,180 | 2.03 | 21.35 | 0.64 |
| 27 | 24-Feb | 364.00 | 364.00 | 355.20 | 360.25 | 359.16 | -2.12 | 25,109.09 | 1,305,661 | 1.19 | 276,777 | 0.94 | 9.94 | 0.30 |
| 28 | 21-Feb | 361.05 | 369.25 | 356.15 | 368.05 | 363.65 | 0.93 | 25,652.75 | 1,882,302 | 1.72 | 626,321 | 2.13 | 22.78 | 0.67 |
| 29 | 20-Feb | 355.00 | 365.70 | 352.45 | 364.65 | 361.24 | 3.10 | 25,415.77 | 1,930,271 | 1.77 | 699,676 | 2.38 | 25.28 | 0.75 |
| 30 | 19-Feb | 348.90 | 361.25 | 346.00 | 353.70 | 356.31 | 1.13 | 24,652.57 | 1,904,677 | 1.74 | 593,412 | 2.02 | 21.14 | 0.64 |
| 31 | 18-Feb | 346.00 | 351.80 | 339.20 | 349.75 | 344.58 | 1.45 | 24,377.25 | 2,273,657 | 2.08 | 700,122 | 2.38 | 24.12 | 0.75 |
| 32 | 17-Feb | 348.55 | 354.75 | 336.85 | 344.75 | 343.26 | -2.17 | 24,028.76 | 3,409,272 | 3.12 | 1,080,760 | 3.68 | 37.10 | 1.16 |
| 33 | 14-Feb | 361.50 | 361.80 | 346.00 | 352.40 | 352.50 | -2.57 | 24,561.96 | 2,892,804 | 2.65 | 704,680 | 2.40 | 24.84 | 0.76 |
| 34 | 13-Feb | 357.20 | 366.30 | 354.50 | 361.70 | 361.98 | 1.62 | 25,210.16 | 3,033,440 | 2.77 | 1,008,723 | 3.43 | 36.51 | 1.08 |
| 35 | 12-Feb | 356.65 | 363.60 | 342.30 | 355.95 | 354.52 | -0.35 | 24,809.39 | 4,522,779 | 4.14 | 1,066,802 | 3.63 | 37.82 | 1.15 |
| 36 | 11-Feb | 347.60 | 361.50 | 347.60 | 357.20 | 355.36 | 1.53 | 24,896.51 | 9,093,288 | 8.32 | 1,609,870 | 5.48 | 57.21 | 1.73 |
| 37 | 10-Feb | 368.00 | 373.30 | 342.60 | 351.80 | 355.60 | -0.78 | 24,520.14 | 11,815,755 | 10.81 | 2,004,841 | 6.82 | 71.29 | 2.15 |
| 38 | 07-Feb | 352.40 | 362.75 | 346.35 | 354.55 | 355.06 | 0.61 | 24,711.81 | 3,316,050 | 3.03 | 961,387 | 3.27 | 34.14 | 1.03 |
| 39 | 06-Feb | 351.05 | 354.40 | 346.35 | 352.40 | 351.37 | 0.24 | 24,561.96 | 1,589,367 | 1.45 | 497,742 | 1.69 | 17.49 | 0.53 |
| 40 | 05-Feb | 337.40 | 354.90 | 337.25 | 351.55 | 349.97 | 5.33 | 24,502.71 | 4,169,702 | 3.81 | 1,311,025 | 4.46 | 45.88 | 1.41 |
| 41 | 04-Feb | 335.00 | 341.35 | 322.50 | 333.75 | 331.15 | 0.71 | 23,262.07 | 5,655,714 | 5.17 | 2,934,528 | 9.99 | 97.18 | 3.15 |
| 42 | 03-Feb | 333.05 | 339.10 | 325.60 | 331.40 | 332.49 | -3.63 | 23,098.28 | 3,433,987 | 3.14 | 1,795,572 | 6.11 | 59.70 | 1.93 |
| 43 | 01-Feb | 339.00 | 347.85 | 332.00 | 343.90 | 341.88 | 2.61 | 23,969.51 | 1,472,757 | 1.35 | 199,135 | 0.68 | 6.81 | 0.21 |
| 44 | 31-Jan | 340.00 | 340.70 | 332.70 | 335.15 | 335.47 | -1.79 | 23,359.65 | 2,023,089 | 1.85 | 644,073 | 2.19 | 21.61 | 0.69 |
| 45 | 30-Jan | 347.00 | 350.90 | 338.30 | 341.25 | 344.51 | -1.52 | 23,784.81 | 1,994,456 | 1.82 | 561,259 | 1.91 | 19.34 | 0.60 |
| 46 | 29-Jan | 320.95 | 352.50 | 318.40 | 346.50 | 340.76 | 6.68 | 24,150.73 | 5,473,001 | 5.01 | 945,428 | 3.22 | 32.22 | 1.02 |
| 47 | 28-Jan | 353.30 | 355.80 | 321.15 | 324.80 | 331.15 | -7.67 | 22,638.26 | 5,806,800 | 5.31 | 1,389,026 | 4.73 | 46.00 | 1.49 |
| 48 | 27-Jan | 359.20 | 363.25 | 347.10 | 351.80 | 353.26 | -4.64 | 24,520.14 | 5,021,072 | 4.59 | 720,382 | 2.45 | 25.45 | 0.77 |
| 49 | 24-Jan | 356.40 | 385.10 | 347.15 | 368.90 | 371.48 | 3.80 | 25,711.99 | 23,926,522 | 21.88 | 2,425,520 | 8.25 | 90.10 | 2.60 |
| 50 | 23-Jan | 352.60 | 361.75 | 350.40 | 355.40 | 356.01 | 1.28 | 24,771.05 | 3,389,840 | 3.10 | 935,604 | 3.18 | 33.31 | 1.00 |
| 51 | 22-Jan | 362.90 | 364.75 | 339.25 | 350.85 | 348.78 | -3.06 | 24,453.92 | 4,167,073 | 3.81 | 1,567,585 | 5.33 | 54.67 | 1.68 |
| 52 | 21-Jan | 387.65 | 389.00 | 359.35 | 361.60 | 371.53 | -7.31 | 25,203.19 | 3,570,375 | 3.27 | 1,502,598 | 5.11 | 55.83 | 1.61 |
| 53 | 20-Jan | 392.75 | 401.05 | 386.10 | 388.05 | 392.37 | -0.79 | 27,046.73 | 2,871,572 | 2.63 | 1,054,973 | 3.59 | 41.39 | 1.13 |
| 54 | 17-Jan | 383.00 | 393.00 | 373.35 | 391.10 | 383.60 | 1.92 | 27,259.31 | 1,686,596 | 1.54 | 448,464 | 1.53 | 17.20 | 0.48 |
| 55 | 16-Jan | 383.35 | 391.55 | 381.70 | 383.60 | 385.99 | 0.95 | 26,736.57 | 1,923,066 | 1.76 | 647,555 | 2.20 | 24.99 | 0.70 |
| 56 | 15-Jan | 372.45 | 381.75 | 365.00 | 379.95 | 375.38 | 2.59 | 26,482.17 | 2,809,307 | 2.57 | 1,126,979 | 3.84 | 42.30 | 1.21 |
| 57 | 14-Jan | 360.55 | 371.65 | 352.95 | 370.10 | 362.87 | 2.20 | 25,795.63 | 3,380,389 | 3.09 | 1,116,638 | 3.80 | 40.52 | 1.20 |
| 58 | 13-Jan | 374.55 | 380.85 | 355.55 | 361.95 | 367.97 | -4.66 | 25,227.58 | 2,886,034 | 2.64 | 841,890 | 2.87 | 30.98 | 0.90 |
| 59 | 10-Jan | 393.10 | 414.00 | 373.15 | 378.80 | 390.21 | -4.28 | 26,402.01 | 13,828,399 | 12.65 | 1,299,820 | 4.42 | 50.72 | 1.40 |
| 60 | 09-Jan | 394.70 | 406.20 | 390.15 | 395.00 | 395.96 | -0.41 | 27,531.00 | 2,373,946 | 2.17 | 493,279 | 1.68 | 19.53 | 0.53 |
| 61 | 08-Jan | 406.95 | 408.90 | 391.05 | 396.60 | 397.96 | -2.56 | 27,642.66 | 2,507,273 | 2.29 | 679,800 | 2.31 | 27.05 | 0.73 |
| 62 | 07-Jan | 391.00 | 422.30 | 386.45 | 406.75 | 411.51 | 3.87 | 28,350.10 | 13,612,364 | 12.45 | 1,815,925 | 6.18 | 74.73 | 1.95 |
| 63 | 06-Jan | 401.25 | 405.95 | 388.25 | 391.00 | 396.18 | -2.62 | 27,252.00 | 3,431,451 | 3.14 | 1,152,234 | 3.92 | 45.65 | 1.24 |
| 64 | 03-Jan | 394.50 | 406.90 | 393.20 | 401.25 | 402.19 | 1.68 | 27,966.76 | 4,454,798 | 4.07 | 1,141,794 | 3.89 | 45.92 | 1.23 |
| 65 | 02-Jan | 384.00 | 403.70 | 381.30 | 394.50 | 396.92 | 2.67 | 27,496.29 | 10,131,273 | 9.27 | 1,794,554 | 6.11 | 71.23 | 1.93 |
| 66 | 01-Jan | 374.50 | 387.45 | 372.10 | 383.95 | 383.03 | 2.07 | 26,760.96 | 2,651,154 | 2.42 | 875,770 | 2.98 | 33.54 | 0.94 |
| 67 | 31-Dec | 376.00 | 379.25 | 371.65 | 376.00 | 375.63 | -0.41 | 26,206.00 | 1,024,109 | 0.94 | 320,624 | 1.09 | 12.04 | 0.34 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP