| 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: 355.05; Drift%: 4.94 |
| 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 / 10.07 / 22.9 / 12.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.97 | ||||
| High/Low Price | Quarter: 422.3 / 272.25 | Month: 368.6 / 272.25 | Week: 385.8 / 330.15 | Day: 375.85 / 369.15 | Float67: 1.08 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 373.70 | 375.85 | 369.15 | 373.50 | 371.91 | -0.29 | 26,032.61 | 916,510 | 1.00 | 431,930 | 1.72 | 16.06 | 0.51 |
| 2 | 21-May | 372.60 | 377.20 | 367.05 | 374.60 | 373.31 | 1.23 | 26,109.28 | 1,465,239 | 1.60 | 566,858 | 2.26 | 21.16 | 0.66 |
| 3 | 20-May | 375.95 | 378.00 | 365.60 | 370.05 | 372.75 | -1.29 | 25,792.15 | 1,495,903 | 1.63 | 714,972 | 2.85 | 26.65 | 0.84 |
| 4 | 19-May | 365.00 | 379.00 | 364.45 | 374.90 | 373.89 | 1.67 | 26,130.19 | 1,534,876 | 1.67 | 674,263 | 2.69 | 25.21 | 0.79 |
| 5 | 16-May | 373.60 | 375.60 | 367.00 | 368.75 | 370.33 | -1.30 | 25,701.54 | 1,702,613 | 1.86 | 757,845 | 3.02 | 28.07 | 0.89 |
| 6 | 15-May | 373.20 | 384.00 | 370.00 | 373.60 | 377.00 | -0.35 | 26,039.58 | 2,170,172 | 2.37 | 623,811 | 2.49 | 23.00 | 0.73 |
| 7 | 14-May | 361.00 | 385.80 | 355.05 | 374.90 | 373.93 | 3.89 | 26,130.19 | 4,952,203 | 5.40 | 1,397,535 | 5.57 | 52.26 | 1.64 |
| 8 | 13-May | 349.20 | 364.00 | 345.00 | 360.85 | 357.46 | 4.73 | 25,150.91 | 3,417,834 | 3.73 | 1,316,884 | 5.25 | 47.07 | 1.54 |
| 9 | 12-May | 333.00 | 347.00 | 330.15 | 344.55 | 339.87 | 5.98 | 24,014.82 | 1,699,072 | 1.85 | 531,342 | 2.12 | 18.06 | 0.62 |
| 10 | 09-May | 318.00 | 326.90 | 312.95 | 325.10 | 321.08 | 0.23 | 22,659.17 | 1,590,382 | 1.74 | 681,221 | 2.72 | 21.87 | 0.80 |
| 11 | 08-May | 314.90 | 327.75 | 314.60 | 324.35 | 323.33 | 3.35 | 22,606.90 | 2,790,392 | 3.04 | 1,092,147 | 4.36 | 35.31 | 1.28 |
| 12 | 07-May | 314.00 | 318.50 | 307.00 | 313.85 | 312.59 | -1.37 | 21,875.06 | 2,255,904 | 2.46 | 1,010,717 | 4.03 | 31.59 | 1.18 |
| 13 | 06-May | 338.05 | 340.15 | 317.00 | 318.20 | 324.55 | -5.40 | 22,178.25 | 2,765,122 | 3.02 | 1,357,592 | 5.41 | 44.06 | 1.59 |
| 14 | 05-May | 337.55 | 340.25 | 332.25 | 336.35 | 335.51 | -0.25 | 23,443.29 | 1,049,971 | 1.15 | 420,071 | 1.68 | 14.09 | 0.49 |
| 15 | 02-May | 338.90 | 345.80 | 329.00 | 337.20 | 336.91 | -1.03 | 23,502.53 | 2,033,590 | 2.22 | 699,650 | 2.79 | 23.57 | 0.82 |
| 16 | 30-Apr | 350.00 | 352.00 | 336.10 | 340.70 | 342.51 | -3.13 | 23,746.48 | 1,667,425 | 1.82 | 733,726 | 2.93 | 25.13 | 0.86 |
| 17 | 29-Apr | 353.95 | 358.00 | 347.00 | 351.70 | 351.75 | -0.80 | 24,513.17 | 2,046,435 | 2.23 | 791,767 | 3.16 | 27.85 | 0.93 |
| 18 | 28-Apr | 351.85 | 356.00 | 343.90 | 354.55 | 350.99 | 1.52 | 24,711.81 | 1,307,134 | 1.43 | 285,245 | 1.14 | 10.01 | 0.33 |
| 19 | 25-Apr | 356.05 | 357.75 | 337.80 | 349.25 | 347.07 | -1.55 | 24,342.40 | 1,824,408 | 1.99 | 535,025 | 2.13 | 18.57 | 0.63 |
| 20 | 24-Apr | 354.00 | 360.85 | 350.75 | 354.75 | 355.67 | -0.01 | 24,725.75 | 1,787,718 | 1.95 | 666,189 | 2.66 | 23.69 | 0.78 |
| 21 | 23-Apr | 349.20 | 357.80 | 347.50 | 354.80 | 353.79 | 2.53 | 24,729.23 | 2,844,766 | 3.10 | 983,366 | 3.92 | 34.79 | 1.15 |
| 22 | 22-Apr | 342.00 | 347.70 | 341.10 | 346.05 | 345.43 | 1.64 | 24,119.37 | 1,045,342 | 1.14 | 435,820 | 1.74 | 15.05 | 0.51 |
| 23 | 21-Apr | 340.60 | 344.50 | 337.00 | 340.45 | 341.61 | 0.83 | 23,729.05 | 2,103,940 | 2.30 | 1,022,453 | 4.08 | 34.93 | 1.20 |
| 24 | 17-Apr | 336.90 | 341.40 | 331.50 | 337.65 | 336.90 | -0.15 | 23,533.90 | 2,282,606 | 2.49 | 960,604 | 3.83 | 32.36 | 1.12 |
| 25 | 16-Apr | 330.25 | 339.25 | 330.00 | 338.15 | 335.72 | 2.42 | 23,568.74 | 1,060,458 | 1.16 | 250,774 | 1.00 | 8.42 | 0.29 |
| 26 | 15-Apr | 324.30 | 333.05 | 322.75 | 330.15 | 328.92 | 2.83 | 23,011.15 | 1,675,564 | 1.83 | 726,828 | 2.90 | 23.91 | 0.78 |
| 27 | 11-Apr | 318.65 | 325.55 | 316.25 | 321.05 | 320.41 | 2.88 | 22,376.89 | 2,769,693 | 3.02 | 1,228,581 | 4.90 | 39.36 | 1.32 |
| 28 | 09-Apr | 318.00 | 318.00 | 307.10 | 312.05 | 310.97 | -2.50 | 21,749.60 | 1,554,562 | 1.70 | 478,400 | 1.91 | 14.88 | 0.51 |
| 29 | 08-Apr | 315.00 | 324.75 | 305.85 | 320.05 | 317.57 | 2.88 | 22,307.19 | 2,573,197 | 2.81 | 560,632 | 2.24 | 17.80 | 0.60 |
| 30 | 07-Apr | 270.00 | 315.80 | 270.00 | 311.10 | 303.01 | -4.01 | 21,683.38 | 2,702,711 | 2.95 | 689,417 | 2.75 | 20.89 | 0.74 |
| 31 | 04-Apr | 344.90 | 344.90 | 321.35 | 324.10 | 329.46 | -6.34 | 22,589.47 | 2,326,260 | 2.54 | 925,001 | 3.69 | 30.48 | 0.99 |
| 32 | 03-Apr | 332.50 | 347.50 | 331.50 | 346.05 | 341.29 | 3.02 | 24,119.37 | 2,085,497 | 2.28 | 593,489 | 2.37 | 20.26 | 0.64 |
| 33 | 02-Apr | 333.40 | 337.75 | 329.40 | 335.90 | 334.53 | 0.51 | 23,411.92 | 1,093,293 | 1.19 | 293,835 | 1.17 | 9.83 | 0.32 |
| 34 | 01-Apr | 337.10 | 345.45 | 331.15 | 334.20 | 336.84 | -1.78 | 23,293.43 | 2,292,751 | 2.50 | 788,549 | 3.14 | 26.56 | 0.85 |
| 35 | 28-Mar | 350.70 | 358.30 | 336.95 | 340.25 | 348.63 | -4.44 | 23,715.11 | 4,572,928 | 4.99 | 1,228,693 | 4.90 | 42.84 | 1.32 |
| 36 | 27-Mar | 321.90 | 368.60 | 320.35 | 356.05 | 346.77 | 9.66 | 24,816.36 | 7,614,245 | 8.31 | 3,013,304 | 12.02 | 104.49 | 3.24 |
| 37 | 26-Mar | 326.00 | 329.60 | 322.20 | 324.70 | 326.41 | -0.98 | 22,631.29 | 1,541,999 | 1.68 | 655,071 | 2.61 | 21.38 | 0.70 |
| 38 | 25-Mar | 320.85 | 330.65 | 320.60 | 327.90 | 325.92 | 2.23 | 22,854.33 | 3,629,788 | 3.96 | 982,797 | 3.92 | 32.03 | 1.06 |
| 39 | 24-Mar | 323.25 | 325.45 | 313.65 | 320.75 | 319.44 | 1.02 | 22,355.98 | 2,360,244 | 2.58 | 859,672 | 3.43 | 27.46 | 0.92 |
| 40 | 21-Mar | 305.00 | 319.40 | 302.45 | 317.50 | 312.03 | 3.56 | 22,129.46 | 3,295,445 | 3.60 | 1,099,208 | 4.38 | 34.30 | 1.18 |
| 41 | 20-Mar | 299.60 | 307.60 | 296.15 | 306.60 | 303.46 | 3.95 | 21,369.74 | 4,262,682 | 4.65 | 1,145,211 | 4.57 | 34.75 | 1.23 |
| 42 | 19-Mar | 286.80 | 298.45 | 285.20 | 294.95 | 292.33 | 3.67 | 20,557.74 | 4,821,677 | 5.26 | 1,598,180 | 6.37 | 46.72 | 1.72 |
| 43 | 18-Mar | 280.00 | 286.85 | 272.25 | 284.50 | 278.86 | 1.97 | 19,829.39 | 9,263,155 | 10.11 | 2,602,474 | 10.38 | 72.57 | 2.79 |
| 44 | 17-Mar | 299.85 | 299.95 | 275.25 | 279.00 | 282.83 | -7.81 | 19,446.00 | 15,883,121 | 17.33 | 5,269,326 | 21.01 | 149.03 | 5.66 |
| 45 | 13-Mar | 307.15 | 308.30 | 292.60 | 302.65 | 301.01 | -1.35 | 21,094.43 | 6,461,211 | 7.05 | 2,071,843 | 8.26 | 62.36 | 2.22 |
| 46 | 12-Mar | 333.95 | 338.20 | 302.40 | 306.80 | 311.42 | -7.41 | 21,383.68 | 6,802,096 | 7.42 | 1,918,652 | 7.65 | 59.75 | 2.06 |
| 47 | 11-Mar | 334.60 | 335.80 | 328.00 | 331.35 | 331.84 | -2.56 | 23,094.79 | 1,508,885 | 1.65 | 471,392 | 1.88 | 15.64 | 0.51 |
| 48 | 10-Mar | 353.95 | 354.50 | 336.70 | 340.05 | 346.12 | -3.75 | 23,701.17 | 1,761,266 | 1.92 | 774,396 | 3.09 | 26.80 | 0.83 |
| 49 | 07-Mar | 359.00 | 359.00 | 349.00 | 353.30 | 353.06 | -0.62 | 24,624.69 | 1,597,893 | 1.74 | 583,519 | 2.33 | 20.60 | 0.63 |
| 50 | 06-Mar | 364.50 | 366.95 | 353.10 | 355.50 | 357.09 | -1.56 | 24,778.02 | 2,583,838 | 2.82 | 1,154,719 | 4.60 | 41.23 | 1.24 |
| 51 | 05-Mar | 354.05 | 363.50 | 351.90 | 361.15 | 359.28 | 2.06 | 25,171.82 | 2,170,680 | 2.37 | 918,156 | 3.66 | 32.99 | 0.99 |
| 52 | 04-Mar | 351.95 | 358.30 | 344.65 | 353.85 | 354.18 | 0.50 | 24,663.02 | 2,094,966 | 2.29 | 579,430 | 2.31 | 20.52 | 0.62 |
| 53 | 03-Mar | 342.50 | 356.95 | 327.85 | 352.10 | 342.05 | 1.76 | 24,541.05 | 2,583,375 | 2.82 | 707,153 | 2.82 | 24.19 | 0.76 |
| 54 | 28-Feb | 353.00 | 355.40 | 340.00 | 346.00 | 345.79 | -3.01 | 24,115.00 | 2,773,439 | 3.03 | 1,281,067 | 5.11 | 44.30 | 1.38 |
| 55 | 27-Feb | 357.00 | 362.95 | 347.60 | 356.75 | 354.04 | 0.76 | 24,865.15 | 1,797,225 | 1.96 | 595,762 | 2.38 | 21.09 | 0.64 |
| 56 | 25-Feb | 358.00 | 365.35 | 352.00 | 354.05 | 357.48 | -1.72 | 24,676.96 | 2,113,683 | 2.31 | 597,180 | 2.38 | 21.35 | 0.64 |
| 57 | 24-Feb | 364.00 | 364.00 | 355.20 | 360.25 | 359.16 | -2.12 | 25,109.09 | 1,305,661 | 1.42 | 276,777 | 1.10 | 9.94 | 0.30 |
| 58 | 21-Feb | 361.05 | 369.25 | 356.15 | 368.05 | 363.65 | 0.93 | 25,652.75 | 1,882,302 | 2.05 | 626,321 | 2.50 | 22.78 | 0.67 |
| 59 | 20-Feb | 355.00 | 365.70 | 352.45 | 364.65 | 361.24 | 3.10 | 25,415.77 | 1,930,271 | 2.11 | 699,676 | 2.79 | 25.28 | 0.75 |
| 60 | 19-Feb | 348.90 | 361.25 | 346.00 | 353.70 | 356.31 | 1.13 | 24,652.57 | 1,904,677 | 2.08 | 593,412 | 2.37 | 21.14 | 0.64 |
| 61 | 18-Feb | 346.00 | 351.80 | 339.20 | 349.75 | 344.58 | 1.45 | 24,377.25 | 2,273,657 | 2.48 | 700,122 | 2.79 | 24.12 | 0.75 |
| 62 | 17-Feb | 348.55 | 354.75 | 336.85 | 344.75 | 343.26 | -2.17 | 24,028.76 | 3,409,272 | 3.72 | 1,080,760 | 4.31 | 37.10 | 1.16 |
| 63 | 14-Feb | 361.50 | 361.80 | 346.00 | 352.40 | 352.50 | -2.57 | 24,561.96 | 2,892,804 | 3.16 | 704,680 | 2.81 | 24.84 | 0.76 |
| 64 | 13-Feb | 357.20 | 366.30 | 354.50 | 361.70 | 361.98 | 1.62 | 25,210.16 | 3,033,440 | 3.31 | 1,008,723 | 4.02 | 36.51 | 1.08 |
| 65 | 12-Feb | 356.65 | 363.60 | 342.30 | 355.95 | 354.52 | -0.35 | 24,809.39 | 4,522,779 | 4.93 | 1,066,802 | 4.25 | 37.82 | 1.15 |
| 66 | 11-Feb | 347.60 | 361.50 | 347.60 | 357.20 | 355.36 | 1.53 | 24,896.51 | 9,093,288 | 9.92 | 1,609,870 | 6.42 | 57.21 | 1.73 |
| 67 | 10-Feb | 368.00 | 373.30 | 342.60 | 351.80 | 355.60 | -0.78 | 24,520.14 | 11,815,755 | 12.89 | 2,004,841 | 7.99 | 71.29 | 2.15 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP