| 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; VWAP21: 375.16 | Low52 Price: 226.62 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 696,990,826 | Low52 Date: 23-Jul-2024 | SHP: 53.66 / 10.07 / 22.9 / 12.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 67 | ||||
| High/Low Price | Quarter: 422.3 / 272.25 | Month: 398.6 / 307.0 | Week: 384.25 / 356.3 | Day: 363.3 / 352.05 | Sis67: 74 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 361.00 | 363.30 | 352.05 | 354.00 | 356.63 | -1.94 | 24,673.00 | 907,831 | 1.93 | 482,509 | 3.00 | 17.21 | 56 |
| 2 | 10-Jul | 368.00 | 369.60 | 359.75 | 361.00 | 362.44 | -1.54 | 25,161.00 | 712,049 | 1.52 | 319,338 | 1.99 | 11.57 | 37 |
| 3 | 09-Jul | 365.45 | 370.95 | 365.15 | 366.65 | 368.08 | 0.33 | 25,555.17 | 557,769 | 1.19 | 232,533 | 1.45 | 8.56 | 27 |
| 4 | 08-Jul | 371.80 | 372.05 | 360.10 | 365.45 | 365.16 | -1.24 | 25,471.53 | 936,892 | 2.00 | 427,320 | 2.66 | 15.60 | 50 |
| 5 | 07-Jul | 371.75 | 372.75 | 367.20 | 370.05 | 370.00 | -0.46 | 25,792.15 | 469,546 | 1.00 | 160,592 | 1.00 | 5.00 | 19 |
| 6 | 04-Jul | 368.55 | 373.05 | 368.00 | 371.75 | 370.69 | 0.99 | 25,910.63 | 668,612 | 1.42 | 262,832 | 1.64 | 9.74 | 31 |
| 7 | 03-Jul | 367.00 | 372.90 | 367.00 | 368.10 | 369.78 | 0.89 | 25,656.23 | 1,457,047 | 3.10 | 528,944 | 3.29 | 19.56 | 62 |
| 8 | 02-Jul | 358.90 | 370.90 | 358.55 | 364.85 | 366.07 | 1.94 | 25,429.71 | 2,324,555 | 4.95 | 634,310 | 3.95 | 23.22 | 74 |
| 9 | 01-Jul | 377.70 | 377.70 | 356.30 | 357.90 | 362.66 | -4.47 | 24,945.30 | 2,505,401 | 5.34 | 1,157,071 | 7.20 | 41.96 | 135 |
| 10 | 30-Jun | 382.75 | 384.25 | 372.10 | 374.65 | 375.84 | -2.12 | 26,112.76 | 1,853,908 | 3.95 | 858,128 | 5.34 | 32.25 | 100 |
| 11 | 27-Jun | 384.90 | 388.50 | 381.10 | 382.75 | 384.49 | -0.16 | 26,677.32 | 1,357,359 | 2.89 | 569,123 | 3.54 | 21.88 | 67 |
| 12 | 26-Jun | 390.80 | 391.90 | 381.00 | 383.35 | 384.58 | -1.41 | 26,719.14 | 1,342,313 | 2.86 | 559,590 | 3.48 | 21.52 | 65 |
| 13 | 25-Jun | 389.60 | 403.80 | 385.55 | 388.85 | 396.27 | 0.60 | 27,102.49 | 4,670,586 | 9.95 | 1,361,300 | 8.48 | 53.94 | 159 |
| 14 | 24-Jun | 385.00 | 388.00 | 380.00 | 386.55 | 385.09 | 2.53 | 26,942.18 | 1,212,706 | 2.58 | 491,238 | 3.06 | 18.92 | 57 |
| 15 | 23-Jun | 370.00 | 378.15 | 369.45 | 377.00 | 373.88 | 0.36 | 26,276.00 | 700,236 | 1.49 | 204,094 | 1.27 | 7.63 | 24 |
| 16 | 20-Jun | 371.00 | 377.20 | 368.70 | 375.65 | 373.33 | 1.01 | 26,182.46 | 738,097 | 1.57 | 265,798 | 1.66 | 9.92 | 31 |
| 17 | 19-Jun | 384.40 | 386.35 | 370.20 | 371.90 | 376.74 | -2.92 | 25,921.09 | 876,845 | 1.87 | 355,431 | 2.21 | 13.39 | 42 |
| 18 | 18-Jun | 386.70 | 394.00 | 380.35 | 383.10 | 387.15 | -0.67 | 26,701.72 | 1,536,838 | 3.27 | 419,127 | 2.61 | 16.23 | 49 |
| 19 | 17-Jun | 387.35 | 391.40 | 381.45 | 385.70 | 386.52 | -0.43 | 26,882.94 | 979,340 | 2.09 | 290,700 | 1.81 | 11.24 | 34 |
| 20 | 16-Jun | 380.20 | 388.60 | 374.55 | 387.35 | 381.88 | 1.88 | 26,997.94 | 1,104,709 | 2.35 | 387,028 | 2.41 | 14.78 | 45 |
| 21 | 13-Jun | 373.30 | 387.90 | 371.05 | 380.20 | 381.10 | -0.25 | 26,499.59 | 1,156,408 | 2.46 | 453,753 | 2.83 | 17.29 | 53 |
| 22 | 12-Jun | 389.00 | 392.45 | 380.00 | 381.15 | 386.28 | -1.47 | 26,565.81 | 1,132,640 | 2.41 | 400,795 | 2.50 | 15.48 | 47 |
| 23 | 11-Jun | 391.10 | 395.00 | 384.25 | 386.85 | 389.15 | -0.30 | 26,963.09 | 1,472,228 | 3.14 | 458,587 | 2.86 | 17.85 | 54 |
| 24 | 10-Jun | 376.60 | 391.00 | 373.50 | 388.00 | 384.04 | 3.56 | 27,043.00 | 2,964,816 | 6.31 | 1,008,829 | 6.28 | 38.74 | 118 |
| 25 | 09-Jun | 377.50 | 382.05 | 373.95 | 374.65 | 377.35 | 0.28 | 26,112.76 | 850,111 | 1.81 | 343,981 | 2.14 | 12.98 | 40 |
| 26 | 06-Jun | 375.00 | 378.00 | 371.75 | 373.60 | 374.18 | -0.11 | 26,039.58 | 728,562 | 1.55 | 255,273 | 1.59 | 9.55 | 30 |
| 27 | 05-Jun | 383.00 | 384.50 | 372.50 | 374.00 | 376.38 | -1.80 | 26,067.00 | 914,517 | 1.95 | 432,309 | 2.69 | 16.27 | 51 |
| 28 | 04-Jun | 382.10 | 382.95 | 375.50 | 380.85 | 379.61 | -0.03 | 26,544.90 | 861,515 | 1.83 | 330,972 | 2.06 | 12.56 | 39 |
| 29 | 03-Jun | 380.00 | 382.35 | 372.65 | 380.95 | 378.67 | 0.83 | 26,551.87 | 1,018,559 | 2.17 | 321,559 | 2.00 | 12.18 | 38 |
| 30 | 02-Jun | 371.40 | 388.85 | 369.60 | 377.80 | 381.45 | 1.71 | 26,332.31 | 2,315,033 | 4.93 | 410,372 | 2.56 | 15.65 | 48 |
| 31 | 30-May | 393.85 | 394.35 | 368.35 | 371.45 | 378.40 | -5.90 | 25,889.72 | 2,633,820 | 5.61 | 1,229,999 | 7.66 | 46.54 | 144 |
| 32 | 29-May | 388.00 | 398.00 | 387.25 | 394.75 | 393.87 | 2.16 | 27,513.71 | 1,984,220 | 4.23 | 639,179 | 3.98 | 25.18 | 75 |
| 33 | 28-May | 387.90 | 391.50 | 384.20 | 386.40 | 388.04 | -0.03 | 26,931.73 | 778,471 | 1.66 | 270,790 | 1.69 | 10.51 | 32 |
| 34 | 27-May | 388.80 | 388.80 | 380.40 | 386.50 | 384.74 | -0.60 | 26,938.70 | 1,247,660 | 2.66 | 395,888 | 2.47 | 15.23 | 46 |
| 35 | 26-May | 389.35 | 394.30 | 385.90 | 388.85 | 389.77 | 0.45 | 27,102.49 | 1,720,383 | 3.66 | 573,807 | 3.57 | 22.37 | 67 |
| 36 | 23-May | 374.30 | 398.60 | 369.75 | 387.10 | 389.37 | 3.64 | 26,980.51 | 8,778,045 | 18.69 | 1,537,540 | 9.57 | 59.87 | 180 |
| 37 | 22-May | 373.70 | 375.85 | 369.15 | 373.50 | 371.91 | -0.29 | 26,032.61 | 916,510 | 1.95 | 431,930 | 2.69 | 16.06 | 51 |
| 38 | 21-May | 372.60 | 377.20 | 367.05 | 374.60 | 373.31 | 1.23 | 26,109.28 | 1,465,239 | 3.12 | 566,858 | 3.53 | 21.16 | 66 |
| 39 | 20-May | 375.95 | 378.00 | 365.60 | 370.05 | 372.75 | -1.29 | 25,792.15 | 1,495,903 | 3.19 | 714,972 | 4.45 | 26.65 | 84 |
| 40 | 19-May | 365.00 | 379.00 | 364.45 | 374.90 | 373.89 | 1.67 | 26,130.19 | 1,534,876 | 3.27 | 674,263 | 4.20 | 25.21 | 79 |
| 41 | 16-May | 373.60 | 375.60 | 367.00 | 368.75 | 370.33 | -1.30 | 25,701.54 | 1,702,613 | 3.63 | 757,845 | 4.72 | 28.07 | 89 |
| 42 | 15-May | 373.20 | 384.00 | 370.00 | 373.60 | 377.00 | -0.35 | 26,039.58 | 2,170,172 | 4.62 | 623,811 | 3.88 | 23.00 | 73 |
| 43 | 14-May | 361.00 | 385.80 | 355.05 | 374.90 | 373.93 | 3.89 | 26,130.19 | 4,952,203 | 10.55 | 1,397,535 | 8.70 | 52.26 | 164 |
| 44 | 13-May | 349.20 | 364.00 | 345.00 | 360.85 | 357.46 | 4.73 | 25,150.91 | 3,417,834 | 7.28 | 1,316,884 | 8.20 | 47.07 | 154 |
| 45 | 12-May | 333.00 | 347.00 | 330.15 | 344.55 | 339.87 | 5.98 | 24,014.82 | 1,699,072 | 3.62 | 531,342 | 3.31 | 18.06 | 62 |
| 46 | 09-May | 318.00 | 326.90 | 312.95 | 325.10 | 321.08 | 0.23 | 22,659.17 | 1,590,382 | 3.39 | 681,221 | 4.24 | 21.87 | 80 |
| 47 | 08-May | 314.90 | 327.75 | 314.60 | 324.35 | 323.33 | 3.35 | 22,606.90 | 2,790,392 | 5.94 | 1,092,147 | 6.80 | 35.31 | 128 |
| 48 | 07-May | 314.00 | 318.50 | 307.00 | 313.85 | 312.59 | -1.37 | 21,875.06 | 2,255,904 | 4.80 | 1,010,717 | 6.29 | 31.59 | 118 |
| 49 | 06-May | 338.05 | 340.15 | 317.00 | 318.20 | 324.55 | -5.40 | 22,178.25 | 2,765,122 | 5.89 | 1,357,592 | 8.45 | 44.06 | 159 |
| 50 | 05-May | 337.55 | 340.25 | 332.25 | 336.35 | 335.51 | -0.25 | 23,443.29 | 1,049,971 | 2.24 | 420,071 | 2.62 | 14.09 | 49 |
| 51 | 02-May | 338.90 | 345.80 | 329.00 | 337.20 | 336.91 | -1.03 | 23,502.53 | 2,033,590 | 4.33 | 699,650 | 4.36 | 23.57 | 82 |
| 52 | 30-Apr | 350.00 | 352.00 | 336.10 | 340.70 | 342.51 | -3.13 | 23,746.48 | 1,667,425 | 3.55 | 733,726 | 4.57 | 25.13 | 86 |
| 53 | 29-Apr | 353.95 | 358.00 | 347.00 | 351.70 | 351.75 | -0.80 | 24,513.17 | 2,046,435 | 4.36 | 791,767 | 4.93 | 27.85 | 93 |
| 54 | 28-Apr | 351.85 | 356.00 | 343.90 | 354.55 | 350.99 | 1.52 | 24,711.81 | 1,307,134 | 2.78 | 285,245 | 1.78 | 10.01 | 33 |
| 55 | 25-Apr | 356.05 | 357.75 | 337.80 | 349.25 | 347.07 | -1.55 | 24,342.40 | 1,824,408 | 3.89 | 535,025 | 3.33 | 18.57 | 63 |
| 56 | 24-Apr | 354.00 | 360.85 | 350.75 | 354.75 | 355.67 | -0.01 | 24,725.75 | 1,787,718 | 3.81 | 666,189 | 4.15 | 23.69 | 78 |
| 57 | 23-Apr | 349.20 | 357.80 | 347.50 | 354.80 | 353.79 | 2.53 | 24,729.23 | 2,844,766 | 6.06 | 983,366 | 6.12 | 34.79 | 115 |
| 58 | 22-Apr | 342.00 | 347.70 | 341.10 | 346.05 | 345.43 | 1.64 | 24,119.37 | 1,045,342 | 2.23 | 435,820 | 2.71 | 15.05 | 51 |
| 59 | 21-Apr | 340.60 | 344.50 | 337.00 | 340.45 | 341.61 | 0.83 | 23,729.05 | 2,103,940 | 4.48 | 1,022,453 | 6.37 | 34.93 | 120 |
| 60 | 17-Apr | 336.90 | 341.40 | 331.50 | 337.65 | 336.90 | -0.15 | 23,533.90 | 2,282,606 | 4.86 | 960,604 | 5.98 | 32.36 | 112 |
| 61 | 16-Apr | 330.25 | 339.25 | 330.00 | 338.15 | 335.72 | 2.42 | 23,568.74 | 1,060,458 | 2.26 | 250,774 | 1.56 | 8.42 | 29 |
| 62 | 15-Apr | 324.30 | 333.05 | 322.75 | 330.15 | 328.92 | 2.83 | 23,011.15 | 1,675,564 | 3.57 | 726,828 | 4.53 | 23.91 | 78 |
| 63 | 11-Apr | 318.65 | 325.55 | 316.25 | 321.05 | 320.41 | 2.88 | 22,376.89 | 2,769,693 | 5.90 | 1,228,581 | 7.65 | 39.36 | 132 |
| 64 | 09-Apr | 318.00 | 318.00 | 307.10 | 312.05 | 310.97 | -2.50 | 21,749.60 | 1,554,562 | 3.31 | 478,400 | 2.98 | 14.88 | 51 |
| 65 | 08-Apr | 315.00 | 324.75 | 305.85 | 320.05 | 317.57 | 2.88 | 22,307.19 | 2,573,197 | 5.48 | 560,632 | 3.49 | 17.80 | 60 |
| 66 | 07-Apr | 270.00 | 315.80 | 270.00 | 311.10 | 303.01 | -4.01 | 21,683.38 | 2,702,711 | 5.76 | 689,417 | 4.29 | 20.89 | 74 |
| 67 | 04-Apr | 344.90 | 344.90 | 321.35 | 324.10 | 329.46 | -6.34 | 22,589.47 | 2,326,260 | 4.95 | 925,001 | 5.76 | 30.48 | 99 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP