| 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: 339.82 | Low52 Price: 270.0 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 696,990,826 | Low52 Date: 07-Apr-2025 | SHP: 53.66 / 9.25 / 24.63 / 11.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 80 | ||||
| High/Low Price | Quarter: 422.3 / 272.25 | Month: 379.7 / 321.3 | Week: 356.0 / 325.7 | Day: 370.8 / 353.75 | Sis67: 61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 355.00 | 370.80 | 353.75 | 366.35 | 365.99 | 3.75 | 25,534.26 | 2,469,957 | 26.60 | 811,659 | 20.07 | 29.71 | 100 |
| 2 | 11-Nov | 350.85 | 353.55 | 349.25 | 353.10 | 351.86 | 0.64 | 24,610.75 | 525,256 | 5.66 | 292,376 | 7.23 | 10.29 | 35 |
| 3 | 10-Nov | 340.50 | 352.85 | 340.50 | 350.85 | 348.80 | 3.05 | 24,453.92 | 810,866 | 8.73 | 298,291 | 7.38 | 10.40 | 36 |
| 4 | 07-Nov | 351.00 | 351.05 | 339.40 | 340.45 | 342.20 | -3.09 | 23,729.05 | 548,119 | 5.90 | 214,249 | 5.30 | 7.33 | 26 |
| 5 | 06-Nov | 355.00 | 362.40 | 348.75 | 351.30 | 355.99 | -0.35 | 24,485.29 | 1,434,065 | 15.44 | 515,011 | 12.74 | 18.33 | 62 |
| 6 | 04-Nov | 353.25 | 354.50 | 348.15 | 352.55 | 351.16 | -0.51 | 24,572.41 | 750,027 | 8.08 | 388,351 | 9.60 | 13.64 | 47 |
| 7 | 03-Nov | 354.00 | 358.45 | 351.30 | 354.35 | 354.36 | 0.13 | 24,697.87 | 956,526 | 10.30 | 464,827 | 11.49 | 16.47 | 56 |
| 8 | 31-Oct | 353.65 | 355.00 | 349.65 | 353.90 | 353.04 | 0.21 | 24,666.51 | 796,095 | 8.57 | 524,498 | 12.97 | 18.52 | 63 |
| 9 | 30-Oct | 350.20 | 354.20 | 348.25 | 353.15 | 352.10 | 1.22 | 24,614.23 | 1,205,679 | 12.98 | 721,168 | 17.83 | 25.39 | 87 |
| 10 | 29-Oct | 342.75 | 350.50 | 339.95 | 348.90 | 345.75 | 1.51 | 24,318.01 | 890,098 | 9.58 | 353,488 | 8.74 | 12.22 | 43 |
| 11 | 28-Oct | 350.00 | 353.80 | 342.30 | 343.70 | 347.67 | -2.54 | 23,955.57 | 2,217,725 | 23.88 | 706,039 | 17.46 | 24.55 | 85 |
| 12 | 27-Oct | 328.00 | 356.00 | 325.70 | 352.65 | 350.16 | 8.06 | 24,579.38 | 18,801,284 | 202.45 | 2,536,104 | 62.71 | 88.80 | 305 |
| 13 | 24-Oct | 321.00 | 329.00 | 320.20 | 326.35 | 324.33 | 1.64 | 22,746.30 | 1,077,839 | 11.61 | 562,174 | 13.90 | 18.23 | 68 |
| 14 | 23-Oct | 324.00 | 328.50 | 319.45 | 321.10 | 323.70 | -0.22 | 22,380.38 | 1,606,492 | 17.30 | 839,398 | 20.76 | 27.17 | 101 |
| 15 | 21-Oct | 319.95 | 323.95 | 319.00 | 321.80 | 322.03 | 1.05 | 22,429.16 | 92,866 | 1.00 | 40,438 | 1.00 | 1.30 | 5 |
| 16 | 20-Oct | 325.30 | 326.85 | 317.80 | 318.45 | 320.51 | -2.57 | 22,195.67 | 636,405 | 6.85 | 320,589 | 7.93 | 10.28 | 39 |
| 17 | 17-Oct | 326.35 | 329.80 | 321.45 | 326.85 | 326.27 | 0.46 | 22,781.15 | 789,493 | 8.50 | 352,748 | 8.72 | 11.51 | 42 |
| 18 | 16-Oct | 323.50 | 327.95 | 322.50 | 325.35 | 325.48 | 0.63 | 22,676.60 | 663,678 | 7.15 | 267,767 | 6.62 | 8.72 | 32 |
| 19 | 15-Oct | 326.00 | 326.40 | 322.45 | 323.30 | 323.85 | -0.48 | 22,533.71 | 427,433 | 4.60 | 189,821 | 4.69 | 6.15 | 23 |
| 20 | 14-Oct | 327.50 | 328.15 | 320.80 | 324.85 | 323.93 | -1.02 | 22,641.75 | 1,019,838 | 10.98 | 457,153 | 11.30 | 14.81 | 55 |
| 21 | 13-Oct | 331.00 | 331.95 | 322.20 | 328.20 | 327.07 | -1.80 | 22,875.24 | 1,159,430 | 12.48 | 528,104 | 13.06 | 17.27 | 64 |
| 22 | 10-Oct | 328.40 | 337.65 | 328.10 | 334.20 | 334.39 | 1.77 | 23,293.43 | 965,205 | 10.39 | 490,826 | 12.14 | 16.41 | 59 |
| 23 | 09-Oct | 326.70 | 331.00 | 324.50 | 328.40 | 328.23 | 0.71 | 22,889.18 | 593,087 | 6.39 | 288,370 | 7.13 | 9.47 | 35 |
| 24 | 08-Oct | 326.35 | 330.35 | 323.55 | 326.10 | 326.78 | -0.08 | 22,728.87 | 591,199 | 6.37 | 205,080 | 5.07 | 6.70 | 25 |
| 25 | 07-Oct | 330.50 | 331.95 | 322.30 | 326.35 | 326.47 | -0.61 | 22,746.30 | 768,553 | 8.28 | 322,716 | 7.98 | 10.54 | 39 |
| 26 | 06-Oct | 322.55 | 328.90 | 321.70 | 328.35 | 325.59 | 2.15 | 22,885.69 | 871,295 | 9.38 | 300,877 | 7.44 | 9.80 | 36 |
| 27 | 03-Oct | 326.30 | 329.00 | 316.40 | 321.45 | 321.85 | -1.47 | 22,404.77 | 1,615,411 | 17.39 | 722,102 | 17.86 | 23.24 | 87 |
| 28 | 01-Oct | 329.00 | 329.55 | 322.20 | 326.25 | 325.53 | -0.78 | 22,739.33 | 796,065 | 8.57 | 368,521 | 9.11 | 12.00 | 44 |
| 29 | 30-Sep | 332.30 | 335.60 | 321.30 | 328.80 | 328.64 | 0.75 | 22,917.06 | 1,924,704 | 20.73 | 686,271 | 16.97 | 22.55 | 83 |
| 30 | 29-Sep | 353.60 | 355.00 | 323.05 | 326.35 | 331.78 | -7.18 | 22,746.30 | 5,748,451 | 61.90 | 3,496,379 | 86.46 | 116.00 | 421 |
| 31 | 26-Sep | 356.65 | 357.40 | 348.10 | 351.60 | 351.12 | -0.99 | 24,506.20 | 1,532,685 | 16.50 | 1,101,688 | 27.24 | 38.68 | 133 |
| 32 | 25-Sep | 355.00 | 361.30 | 354.05 | 355.10 | 357.01 | -0.49 | 24,750.14 | 294,651 | 3.17 | 142,057 | 3.51 | 5.07 | 17 |
| 33 | 24-Sep | 360.00 | 364.40 | 355.05 | 356.85 | 357.76 | -1.37 | 24,872.12 | 413,512 | 4.45 | 212,248 | 5.25 | 7.59 | 26 |
| 34 | 23-Sep | 366.50 | 368.00 | 360.10 | 361.80 | 363.42 | -0.96 | 25,217.13 | 465,956 | 5.02 | 222,557 | 5.50 | 8.09 | 27 |
| 35 | 22-Sep | 369.00 | 374.50 | 362.95 | 365.30 | 368.42 | -2.79 | 25,461.07 | 757,949 | 8.16 | 265,461 | 6.56 | 9.78 | 32 |
| 36 | 19-Sep | 375.00 | 377.00 | 371.80 | 375.80 | 374.69 | 0.33 | 26,192.92 | 522,109 | 5.62 | 242,743 | 6.00 | 9.10 | 29 |
| 37 | 18-Sep | 373.80 | 379.70 | 369.00 | 374.55 | 374.55 | 0.71 | 26,105.79 | 959,637 | 10.33 | 298,906 | 7.39 | 11.20 | 36 |
| 38 | 17-Sep | 368.00 | 376.15 | 366.30 | 371.90 | 371.48 | 1.88 | 25,921.09 | 901,249 | 9.70 | 361,454 | 8.94 | 13.43 | 44 |
| 39 | 16-Sep | 365.90 | 367.45 | 362.05 | 365.05 | 364.75 | -0.76 | 25,443.65 | 486,637 | 5.24 | 202,772 | 5.01 | 7.40 | 24 |
| 40 | 15-Sep | 368.25 | 373.05 | 361.60 | 367.85 | 366.71 | -0.11 | 25,638.81 | 695,167 | 7.49 | 266,454 | 6.59 | 9.77 | 32 |
| 41 | 12-Sep | 369.00 | 370.00 | 362.55 | 368.25 | 367.18 | 0.79 | 25,666.69 | 780,079 | 8.40 | 361,960 | 8.95 | 13.29 | 44 |
| 42 | 11-Sep | 356.95 | 366.70 | 356.00 | 365.35 | 363.22 | 2.53 | 25,464.56 | 1,126,804 | 12.13 | 474,262 | 11.73 | 17.23 | 57 |
| 43 | 10-Sep | 351.60 | 358.50 | 351.00 | 356.35 | 355.47 | 1.39 | 24,837.27 | 1,063,708 | 11.45 | 416,090 | 10.29 | 14.79 | 50 |
| 44 | 09-Sep | 347.05 | 352.80 | 340.45 | 351.45 | 348.43 | 2.09 | 24,495.74 | 1,326,344 | 14.28 | 411,876 | 10.19 | 14.35 | 50 |
| 45 | 08-Sep | 350.05 | 354.35 | 343.30 | 344.25 | 347.40 | -1.61 | 23,993.91 | 537,929 | 5.79 | 238,391 | 5.90 | 8.28 | 29 |
| 46 | 05-Sep | 364.45 | 366.50 | 348.50 | 349.90 | 354.17 | -3.24 | 24,387.71 | 1,099,080 | 11.83 | 558,964 | 13.82 | 19.80 | 67 |
| 47 | 04-Sep | 370.90 | 372.00 | 360.05 | 361.60 | 364.44 | -2.01 | 25,203.19 | 726,864 | 7.83 | 385,793 | 9.54 | 14.06 | 46 |
| 48 | 03-Sep | 367.80 | 370.50 | 362.30 | 369.00 | 367.43 | 0.61 | 25,718.00 | 746,713 | 8.04 | 429,911 | 10.63 | 15.80 | 52 |
| 49 | 02-Sep | 358.55 | 367.80 | 356.90 | 366.75 | 364.21 | 2.26 | 25,562.14 | 569,584 | 6.13 | 274,885 | 6.80 | 10.01 | 33 |
| 50 | 01-Sep | 351.45 | 361.00 | 351.25 | 358.65 | 357.18 | 2.18 | 24,997.58 | 581,085 | 6.26 | 221,609 | 5.48 | 7.92 | 27 |
| 51 | 29-Aug | 346.75 | 351.50 | 342.80 | 351.00 | 349.34 | 1.23 | 24,464.00 | 566,601 | 6.10 | 275,232 | 6.81 | 9.61 | 33 |
| 52 | 28-Aug | 356.55 | 356.55 | 344.50 | 346.75 | 350.60 | -2.03 | 24,168.16 | 608,453 | 6.55 | 247,746 | 6.13 | 8.69 | 30 |
| 53 | 26-Aug | 372.10 | 372.25 | 351.75 | 353.95 | 358.07 | -4.86 | 24,669.99 | 1,783,668 | 19.21 | 1,160,755 | 28.70 | 41.56 | 140 |
| 54 | 25-Aug | 368.75 | 381.40 | 368.50 | 372.05 | 374.70 | 1.06 | 25,931.54 | 1,236,810 | 13.32 | 342,064 | 8.46 | 12.82 | 41 |
| 55 | 22-Aug | 370.10 | 375.90 | 367.05 | 368.15 | 371.45 | -0.84 | 25,659.72 | 534,191 | 5.75 | 231,144 | 5.72 | 8.59 | 28 |
| 56 | 21-Aug | 374.35 | 375.00 | 368.00 | 371.25 | 371.30 | 0.16 | 25,875.78 | 418,506 | 4.51 | 169,117 | 4.18 | 6.28 | 20 |
| 57 | 20-Aug | 367.50 | 375.50 | 363.15 | 370.65 | 371.04 | 0.97 | 25,833.96 | 1,097,331 | 11.82 | 406,164 | 10.04 | 15.07 | 49 |
| 58 | 19-Aug | 357.10 | 369.90 | 357.00 | 367.10 | 364.80 | 2.20 | 25,586.53 | 991,715 | 10.68 | 439,921 | 10.88 | 16.05 | 53 |
| 59 | 18-Aug | 361.45 | 363.50 | 356.50 | 359.20 | 359.96 | 0.00 | 25,035.91 | 682,191 | 7.35 | 285,499 | 7.06 | 10.28 | 34 |
| 60 | 14-Aug | 367.05 | 372.00 | 356.80 | 359.20 | 364.18 | -2.14 | 25,035.91 | 932,062 | 10.04 | 424,089 | 10.49 | 15.44 | 51 |
| 61 | 13-Aug | 366.80 | 369.00 | 360.35 | 367.05 | 365.35 | 0.05 | 25,583.05 | 817,520 | 8.80 | 357,393 | 8.84 | 13.06 | 43 |
| 62 | 12-Aug | 364.20 | 371.80 | 363.50 | 366.85 | 367.22 | 0.16 | 25,569.11 | 589,878 | 6.35 | 222,469 | 5.50 | 8.17 | 27 |
| 63 | 11-Aug | 366.30 | 370.60 | 361.80 | 366.25 | 366.46 | -0.57 | 25,527.29 | 812,377 | 8.75 | 285,990 | 7.07 | 10.48 | 33 |
| 64 | 08-Aug | 370.00 | 371.00 | 363.60 | 368.35 | 367.39 | -0.41 | 25,673.66 | 1,335,812 | 14.38 | 551,047 | 13.63 | 20.24 | 64 |
| 65 | 07-Aug | 349.70 | 372.90 | 345.65 | 369.85 | 363.82 | 5.25 | 25,778.21 | 4,150,651 | 44.69 | 1,499,131 | 37.07 | 54.54 | 175 |
| 66 | 06-Aug | 354.45 | 361.40 | 349.60 | 351.40 | 353.43 | -1.35 | 24,492.26 | 1,264,913 | 13.62 | 659,442 | 16.31 | 23.31 | 77 |
| 67 | 05-Aug | 343.00 | 357.20 | 339.05 | 356.20 | 351.26 | 3.58 | 24,826.81 | 2,643,623 | 28.47 | 1,145,241 | 28.32 | 40.23 | 134 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP