| 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: 357.21 | Low52 Price: 270.0 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 696,990,826 | Low52 Date: 07-Apr-2025 | SHP: 53.66 / 9.58 / 23.95 / 11.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 56 | ||||
| High/Low Price | Quarter: 422.3 / 272.25 | Month: 377.7 / 326.75 | Week: 372.0 / 356.8 | Day: 356.55 / 344.5 | Sis67: 57 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 356.55 | 356.55 | 344.50 | 346.75 | 350.60 | -2.03 | 24,168.16 | 608,453 | 1.64 | 247,746 | 1.80 | 8.69 | 30 |
| 2 | 26-Aug | 372.10 | 372.25 | 351.75 | 353.95 | 358.07 | -4.86 | 24,669.99 | 1,783,668 | 4.82 | 1,160,755 | 8.42 | 41.56 | 140 |
| 3 | 25-Aug | 368.75 | 381.40 | 368.50 | 372.05 | 374.70 | 1.06 | 25,931.54 | 1,236,810 | 3.34 | 342,064 | 2.48 | 12.82 | 41 |
| 4 | 22-Aug | 370.10 | 375.90 | 367.05 | 368.15 | 371.45 | -0.84 | 25,659.72 | 534,191 | 1.44 | 231,144 | 1.68 | 8.59 | 28 |
| 5 | 21-Aug | 374.35 | 375.00 | 368.00 | 371.25 | 371.30 | 0.16 | 25,875.78 | 418,506 | 1.13 | 169,117 | 1.23 | 6.28 | 20 |
| 6 | 20-Aug | 367.50 | 375.50 | 363.15 | 370.65 | 371.04 | 0.97 | 25,833.96 | 1,097,331 | 2.96 | 406,164 | 2.94 | 15.07 | 49 |
| 7 | 19-Aug | 357.10 | 369.90 | 357.00 | 367.10 | 364.80 | 2.20 | 25,586.53 | 991,715 | 2.68 | 439,921 | 3.19 | 16.05 | 53 |
| 8 | 18-Aug | 361.45 | 363.50 | 356.50 | 359.20 | 359.96 | 0.00 | 25,035.91 | 682,191 | 1.84 | 285,499 | 2.07 | 10.28 | 34 |
| 9 | 14-Aug | 367.05 | 372.00 | 356.80 | 359.20 | 364.18 | -2.14 | 25,035.91 | 932,062 | 2.52 | 424,089 | 3.07 | 15.44 | 51 |
| 10 | 13-Aug | 366.80 | 369.00 | 360.35 | 367.05 | 365.35 | 0.05 | 25,583.05 | 817,520 | 2.21 | 357,393 | 2.59 | 13.06 | 43 |
| 11 | 12-Aug | 364.20 | 371.80 | 363.50 | 366.85 | 367.22 | 0.16 | 25,569.11 | 589,878 | 1.59 | 222,469 | 1.61 | 8.17 | 27 |
| 12 | 11-Aug | 366.30 | 370.60 | 361.80 | 366.25 | 366.46 | -0.57 | 25,527.29 | 812,377 | 2.19 | 285,990 | 2.07 | 10.48 | 33 |
| 13 | 08-Aug | 370.00 | 371.00 | 363.60 | 368.35 | 367.39 | -0.41 | 25,673.66 | 1,335,812 | 3.61 | 551,047 | 4.00 | 20.24 | 64 |
| 14 | 07-Aug | 349.70 | 372.90 | 345.65 | 369.85 | 363.82 | 5.25 | 25,778.21 | 4,150,651 | 11.21 | 1,499,131 | 10.87 | 54.54 | 175 |
| 15 | 06-Aug | 354.45 | 361.40 | 349.60 | 351.40 | 353.43 | -1.35 | 24,492.26 | 1,264,913 | 3.41 | 659,442 | 4.78 | 23.31 | 77 |
| 16 | 05-Aug | 343.00 | 357.20 | 339.05 | 356.20 | 351.26 | 3.58 | 24,826.81 | 2,643,623 | 7.14 | 1,145,241 | 8.30 | 40.23 | 134 |
| 17 | 04-Aug | 339.00 | 345.80 | 331.00 | 343.90 | 337.29 | 1.45 | 23,969.51 | 1,425,048 | 3.85 | 698,100 | 5.06 | 23.55 | 82 |
| 18 | 01-Aug | 341.90 | 342.40 | 331.55 | 339.00 | 337.55 | -0.79 | 23,627.00 | 1,628,915 | 4.40 | 790,990 | 5.74 | 26.70 | 93 |
| 19 | 31-Jul | 333.00 | 347.85 | 327.95 | 341.70 | 340.38 | 2.29 | 23,816.18 | 3,226,442 | 8.71 | 1,112,468 | 8.07 | 37.87 | 130 |
| 20 | 30-Jul | 332.00 | 348.05 | 326.75 | 334.05 | 334.62 | 1.23 | 23,282.98 | 3,076,483 | 8.31 | 573,753 | 4.16 | 19.20 | 67 |
| 21 | 29-Jul | 331.00 | 336.00 | 327.45 | 330.00 | 330.58 | -0.35 | 23,000.00 | 868,651 | 2.35 | 485,808 | 3.52 | 16.06 | 57 |
| 22 | 28-Jul | 337.00 | 338.85 | 328.10 | 331.15 | 332.26 | -2.16 | 23,080.85 | 795,431 | 2.15 | 396,009 | 2.87 | 13.16 | 46 |
| 23 | 25-Jul | 344.00 | 345.80 | 337.00 | 338.45 | 340.68 | -2.04 | 23,589.65 | 536,426 | 1.45 | 227,703 | 1.65 | 7.76 | 27 |
| 24 | 24-Jul | 348.00 | 349.70 | 345.00 | 345.50 | 346.62 | -0.72 | 24,081.03 | 436,452 | 1.18 | 232,213 | 1.68 | 8.05 | 27 |
| 25 | 23-Jul | 353.35 | 353.35 | 345.85 | 348.00 | 348.01 | -0.77 | 24,255.00 | 547,222 | 1.48 | 250,715 | 1.82 | 8.73 | 29 |
| 26 | 22-Jul | 355.00 | 355.50 | 349.45 | 350.70 | 351.63 | -0.45 | 24,443.47 | 370,408 | 1.00 | 137,919 | 1.00 | 4.85 | 16 |
| 27 | 21-Jul | 353.15 | 356.70 | 348.25 | 352.30 | 352.24 | -0.24 | 24,554.99 | 619,914 | 1.67 | 203,767 | 1.48 | 7.18 | 24 |
| 28 | 18-Jul | 358.55 | 358.55 | 348.00 | 353.15 | 352.51 | -1.04 | 24,614.23 | 627,396 | 1.69 | 242,506 | 1.76 | 8.55 | 28 |
| 29 | 17-Jul | 355.80 | 357.90 | 354.05 | 356.85 | 356.07 | 0.55 | 24,872.12 | 387,897 | 1.05 | 152,730 | 1.11 | 5.44 | 18 |
| 30 | 16-Jul | 359.55 | 363.60 | 353.75 | 354.90 | 358.20 | -1.14 | 24,736.20 | 721,918 | 1.95 | 275,096 | 1.99 | 9.85 | 32 |
| 31 | 15-Jul | 351.00 | 360.95 | 350.75 | 359.00 | 356.82 | 2.98 | 25,021.00 | 937,916 | 2.53 | 326,851 | 2.37 | 11.66 | 38 |
| 32 | 14-Jul | 352.05 | 356.30 | 344.50 | 348.60 | 348.43 | -1.53 | 24,297.10 | 1,121,341 | 3.03 | 499,583 | 3.62 | 17.41 | 58 |
| 33 | 11-Jul | 361.00 | 363.30 | 352.05 | 354.00 | 356.63 | -1.94 | 24,673.00 | 907,831 | 2.45 | 482,509 | 3.50 | 17.21 | 56 |
| 34 | 10-Jul | 368.00 | 369.60 | 359.75 | 361.00 | 362.44 | -1.54 | 25,161.00 | 712,049 | 1.92 | 319,338 | 2.32 | 11.57 | 37 |
| 35 | 09-Jul | 365.45 | 370.95 | 365.15 | 366.65 | 368.08 | 0.33 | 25,555.17 | 557,769 | 1.51 | 232,533 | 1.69 | 8.56 | 27 |
| 36 | 08-Jul | 371.80 | 372.05 | 360.10 | 365.45 | 365.16 | -1.24 | 25,471.53 | 936,892 | 2.53 | 427,320 | 3.10 | 15.60 | 50 |
| 37 | 07-Jul | 371.75 | 372.75 | 367.20 | 370.05 | 370.00 | -0.46 | 25,792.15 | 469,546 | 1.27 | 160,592 | 1.16 | 5.00 | 19 |
| 38 | 04-Jul | 368.55 | 373.05 | 368.00 | 371.75 | 370.69 | 0.99 | 25,910.63 | 668,612 | 1.81 | 262,832 | 1.91 | 9.74 | 31 |
| 39 | 03-Jul | 367.00 | 372.90 | 367.00 | 368.10 | 369.78 | 0.89 | 25,656.23 | 1,457,047 | 3.93 | 528,944 | 3.84 | 19.56 | 62 |
| 40 | 02-Jul | 358.90 | 370.90 | 358.55 | 364.85 | 366.07 | 1.94 | 25,429.71 | 2,324,555 | 6.28 | 634,310 | 4.60 | 23.22 | 74 |
| 41 | 01-Jul | 377.70 | 377.70 | 356.30 | 357.90 | 362.66 | -4.47 | 24,945.30 | 2,505,401 | 6.76 | 1,157,071 | 8.39 | 41.96 | 135 |
| 42 | 30-Jun | 382.75 | 384.25 | 372.10 | 374.65 | 375.84 | -2.12 | 26,112.76 | 1,853,908 | 5.01 | 858,128 | 6.22 | 32.25 | 100 |
| 43 | 27-Jun | 384.90 | 388.50 | 381.10 | 382.75 | 384.49 | -0.16 | 26,677.32 | 1,357,359 | 3.66 | 569,123 | 4.13 | 21.88 | 67 |
| 44 | 26-Jun | 390.80 | 391.90 | 381.00 | 383.35 | 384.58 | -1.41 | 26,719.14 | 1,342,313 | 3.62 | 559,590 | 4.06 | 21.52 | 65 |
| 45 | 25-Jun | 389.60 | 403.80 | 385.55 | 388.85 | 396.27 | 0.60 | 27,102.49 | 4,670,586 | 12.61 | 1,361,300 | 9.87 | 53.94 | 159 |
| 46 | 24-Jun | 385.00 | 388.00 | 380.00 | 386.55 | 385.09 | 2.53 | 26,942.18 | 1,212,706 | 3.27 | 491,238 | 3.56 | 18.92 | 57 |
| 47 | 23-Jun | 370.00 | 378.15 | 369.45 | 377.00 | 373.88 | 0.36 | 26,276.00 | 700,236 | 1.89 | 204,094 | 1.48 | 7.63 | 24 |
| 48 | 20-Jun | 371.00 | 377.20 | 368.70 | 375.65 | 373.33 | 1.01 | 26,182.46 | 738,097 | 1.99 | 265,798 | 1.93 | 9.92 | 31 |
| 49 | 19-Jun | 384.40 | 386.35 | 370.20 | 371.90 | 376.74 | -2.92 | 25,921.09 | 876,845 | 2.37 | 355,431 | 2.58 | 13.39 | 42 |
| 50 | 18-Jun | 386.70 | 394.00 | 380.35 | 383.10 | 387.15 | -0.67 | 26,701.72 | 1,536,838 | 4.15 | 419,127 | 3.04 | 16.23 | 49 |
| 51 | 17-Jun | 387.35 | 391.40 | 381.45 | 385.70 | 386.52 | -0.43 | 26,882.94 | 979,340 | 2.64 | 290,700 | 2.11 | 11.24 | 34 |
| 52 | 16-Jun | 380.20 | 388.60 | 374.55 | 387.35 | 381.88 | 1.88 | 26,997.94 | 1,104,709 | 2.98 | 387,028 | 2.81 | 14.78 | 45 |
| 53 | 13-Jun | 373.30 | 387.90 | 371.05 | 380.20 | 381.10 | -0.25 | 26,499.59 | 1,156,408 | 3.12 | 453,753 | 3.29 | 17.29 | 53 |
| 54 | 12-Jun | 389.00 | 392.45 | 380.00 | 381.15 | 386.28 | -1.47 | 26,565.81 | 1,132,640 | 3.06 | 400,795 | 2.91 | 15.48 | 47 |
| 55 | 11-Jun | 391.10 | 395.00 | 384.25 | 386.85 | 389.15 | -0.30 | 26,963.09 | 1,472,228 | 3.97 | 458,587 | 3.33 | 17.85 | 54 |
| 56 | 10-Jun | 376.60 | 391.00 | 373.50 | 388.00 | 384.04 | 3.56 | 27,043.00 | 2,964,816 | 8.00 | 1,008,829 | 7.31 | 38.74 | 118 |
| 57 | 09-Jun | 377.50 | 382.05 | 373.95 | 374.65 | 377.35 | 0.28 | 26,112.76 | 850,111 | 2.30 | 343,981 | 2.49 | 12.98 | 40 |
| 58 | 06-Jun | 375.00 | 378.00 | 371.75 | 373.60 | 374.18 | -0.11 | 26,039.58 | 728,562 | 1.97 | 255,273 | 1.85 | 9.55 | 30 |
| 59 | 05-Jun | 383.00 | 384.50 | 372.50 | 374.00 | 376.38 | -1.80 | 26,067.00 | 914,517 | 2.47 | 432,309 | 3.13 | 16.27 | 51 |
| 60 | 04-Jun | 382.10 | 382.95 | 375.50 | 380.85 | 379.61 | -0.03 | 26,544.90 | 861,515 | 2.33 | 330,972 | 2.40 | 12.56 | 39 |
| 61 | 03-Jun | 380.00 | 382.35 | 372.65 | 380.95 | 378.67 | 0.83 | 26,551.87 | 1,018,559 | 2.75 | 321,559 | 2.33 | 12.18 | 38 |
| 62 | 02-Jun | 371.40 | 388.85 | 369.60 | 377.80 | 381.45 | 1.71 | 26,332.31 | 2,315,033 | 6.25 | 410,372 | 2.98 | 15.65 | 48 |
| 63 | 30-May | 393.85 | 394.35 | 368.35 | 371.45 | 378.40 | -5.90 | 25,889.72 | 2,633,820 | 7.11 | 1,229,999 | 8.92 | 46.54 | 144 |
| 64 | 29-May | 388.00 | 398.00 | 387.25 | 394.75 | 393.87 | 2.16 | 27,513.71 | 1,984,220 | 5.36 | 639,179 | 4.63 | 25.18 | 75 |
| 65 | 28-May | 387.90 | 391.50 | 384.20 | 386.40 | 388.04 | -0.03 | 26,931.73 | 778,471 | 2.10 | 270,790 | 1.96 | 10.51 | 32 |
| 66 | 27-May | 388.80 | 388.80 | 380.40 | 386.50 | 384.74 | -0.60 | 26,938.70 | 1,247,660 | 3.37 | 395,888 | 2.87 | 15.23 | 46 |
| 67 | 26-May | 389.35 | 394.30 | 385.90 | 388.85 | 389.77 | 0.45 | 27,102.49 | 1,720,383 | 4.64 | 573,807 | 4.16 | 22.37 | 67 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP