| Macro-sector: Services | Band: 20 | High52 Price: 403.8 | Mkt_Cap Category: Small-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 25-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: 217.58 | Low52 Price: 202.0 | Barrier: 219.99; Drift%: 3.26 |
| Basic Industry: BPO-KPO | Total Equity: 696,990,826 | Low52 Date: 02-Mar-2026 | SHP: 53.66 / 9.2 / 25.19 / 11.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 58 | ||||
| High/Low Price | Quarter: 422.3 / 272.25 | Month: 358.0 / 325.35 | Week: 256.1 / 212.1 | Day: 229.5 / 220.51 | Sis67: 61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 223.58 | 229.50 | 220.51 | 227.40 | 227.35 | 1.71 | 15,849.57 | 1,122,386 | 5.14 | 268,731 | 3.47 | 6.11 | 35 |
| 2 | 06-Apr | 217.00 | 224.36 | 215.25 | 223.58 | 220.04 | 2.66 | 15,583.32 | 1,048,635 | 4.80 | 355,019 | 4.58 | 7.81 | 46 |
| 3 | 02-Apr | 205.82 | 218.80 | 205.82 | 217.78 | 212.73 | 1.34 | 15,179.07 | 1,018,472 | 4.67 | 291,909 | 3.77 | 6.21 | 38 |
| 4 | 01-Apr | 210.07 | 219.99 | 208.99 | 214.89 | 215.67 | 5.14 | 14,977.64 | 1,329,290 | 6.09 | 507,865 | 6.55 | 10.95 | 66 |
| 5 | 30-Mar | 211.01 | 211.80 | 203.15 | 204.39 | 205.94 | -3.98 | 14,245.80 | 1,325,745 | 6.07 | 612,138 | 7.90 | 12.61 | 79 |
| 6 | 27-Mar | 221.04 | 222.12 | 211.53 | 212.87 | 214.21 | -5.12 | 14,836.84 | 2,260,386 | 10.36 | 873,165 | 11.26 | 18.70 | 113 |
| 7 | 25-Mar | 218.00 | 224.95 | 218.00 | 224.36 | 223.20 | 3.85 | 15,637.69 | 1,393,066 | 6.38 | 721,823 | 9.31 | 16.11 | 93 |
| 8 | 24-Mar | 210.00 | 218.00 | 207.50 | 216.05 | 213.48 | 4.28 | 15,058.49 | 1,221,501 | 5.60 | 404,722 | 5.22 | 8.64 | 52 |
| 9 | 23-Mar | 215.00 | 215.00 | 204.15 | 207.18 | 209.93 | -4.51 | 14,440.26 | 916,616 | 4.20 | 284,637 | 3.67 | 5.98 | 37 |
| 10 | 20-Mar | 225.90 | 228.46 | 215.52 | 216.97 | 220.86 | -1.48 | 15,122.61 | 2,037,091 | 9.33 | 390,700 | 5.04 | 8.63 | 50 |
| 11 | 19-Mar | 222.62 | 226.00 | 218.35 | 220.22 | 222.29 | -3.29 | 15,349.13 | 772,927 | 3.54 | 303,384 | 3.91 | 6.74 | 39 |
| 12 | 18-Mar | 218.25 | 230.40 | 217.33 | 227.71 | 225.97 | 4.95 | 15,871.18 | 2,106,143 | 9.65 | 533,309 | 6.88 | 12.05 | 69 |
| 13 | 17-Mar | 218.35 | 220.11 | 214.24 | 216.98 | 216.43 | -0.34 | 15,123.31 | 598,739 | 2.74 | 266,829 | 3.44 | 5.77 | 34 |
| 14 | 16-Mar | 223.15 | 223.15 | 211.25 | 217.72 | 215.38 | -3.33 | 15,174.88 | 1,926,553 | 8.83 | 447,645 | 5.77 | 9.64 | 58 |
| 15 | 13-Mar | 222.00 | 228.42 | 217.55 | 225.21 | 223.52 | 1.42 | 15,696.93 | 1,675,608 | 7.68 | 504,913 | 6.51 | 11.29 | 65 |
| 16 | 12-Mar | 218.00 | 225.34 | 213.10 | 222.06 | 221.47 | 1.86 | 15,477.38 | 1,671,380 | 7.66 | 529,970 | 6.84 | 11.74 | 68 |
| 17 | 11-Mar | 215.00 | 222.19 | 210.34 | 218.00 | 216.12 | 1.98 | 15,194.00 | 1,613,322 | 7.39 | 521,683 | 6.73 | 11.27 | 67 |
| 18 | 10-Mar | 216.00 | 217.22 | 210.01 | 213.77 | 212.96 | 1.10 | 14,899.57 | 761,064 | 3.49 | 214,825 | 2.77 | 4.57 | 28 |
| 19 | 09-Mar | 212.01 | 216.50 | 210.12 | 211.45 | 212.96 | -3.67 | 14,737.87 | 1,048,461 | 4.80 | 371,096 | 4.79 | 7.90 | 48 |
| 20 | 06-Mar | 223.11 | 227.62 | 218.01 | 219.50 | 221.05 | -1.62 | 15,298.95 | 1,818,066 | 8.33 | 914,428 | 11.79 | 20.21 | 118 |
| 21 | 05-Mar | 219.70 | 224.29 | 210.20 | 223.11 | 217.72 | 2.93 | 15,550.56 | 2,971,135 | 13.61 | 1,185,793 | 15.29 | 25.82 | 153 |
| 22 | 04-Mar | 206.00 | 217.95 | 204.77 | 216.75 | 214.08 | 3.01 | 15,107.28 | 2,704,385 | 12.39 | 661,498 | 8.53 | 14.16 | 85 |
| 23 | 02-Mar | 202.00 | 219.71 | 202.00 | 210.41 | 211.88 | -1.29 | 14,665.38 | 2,889,833 | 13.24 | 759,843 | 9.80 | 16.10 | 98 |
| 24 | 27-Feb | 220.00 | 221.25 | 212.10 | 213.15 | 215.27 | -2.96 | 14,856.36 | 1,818,934 | 8.33 | 685,938 | 8.85 | 14.77 | 89 |
| 25 | 26-Feb | 218.65 | 226.35 | 217.20 | 219.65 | 220.62 | 0.46 | 15,309.40 | 2,084,964 | 9.55 | 641,416 | 8.27 | 14.15 | 83 |
| 26 | 25-Feb | 230.00 | 231.15 | 217.20 | 218.65 | 222.59 | -4.06 | 15,239.70 | 3,558,245 | 16.30 | 1,541,106 | 19.88 | 34.30 | 199 |
| 27 | 24-Feb | 237.00 | 239.50 | 227.00 | 227.90 | 230.84 | -5.12 | 15,884.42 | 2,454,705 | 11.25 | 1,152,849 | 14.87 | 26.61 | 149 |
| 28 | 23-Feb | 245.00 | 256.10 | 238.10 | 240.20 | 246.82 | -1.21 | 16,741.72 | 2,548,253 | 11.68 | 642,139 | 8.28 | 15.85 | 83 |
| 29 | 20-Feb | 252.00 | 252.55 | 237.10 | 243.15 | 241.84 | -5.57 | 16,947.33 | 4,491,627 | 20.58 | 1,354,132 | 17.47 | 32.75 | 175 |
| 30 | 19-Feb | 258.75 | 265.80 | 256.10 | 257.50 | 259.70 | -0.94 | 17,947.51 | 1,685,583 | 7.72 | 937,274 | 12.09 | 24.34 | 121 |
| 31 | 18-Feb | 255.50 | 261.90 | 247.25 | 259.95 | 256.34 | 3.03 | 18,118.28 | 2,182,414 | 10.00 | 526,685 | 6.79 | 13.50 | 68 |
| 32 | 17-Feb | 249.45 | 256.00 | 245.35 | 252.30 | 252.12 | 1.84 | 17,585.08 | 1,600,692 | 7.33 | 403,564 | 5.21 | 10.17 | 52 |
| 33 | 16-Feb | 254.00 | 254.00 | 246.45 | 247.75 | 248.85 | -2.52 | 17,267.95 | 1,410,298 | 6.46 | 559,833 | 7.22 | 13.93 | 72 |
| 34 | 13-Feb | 265.00 | 266.80 | 252.45 | 254.15 | 260.34 | -7.18 | 17,714.02 | 3,168,445 | 14.52 | 1,263,549 | 16.30 | 32.90 | 163 |
| 35 | 12-Feb | 283.00 | 285.00 | 271.55 | 273.80 | 275.22 | -4.05 | 19,083.61 | 1,614,550 | 7.40 | 683,894 | 8.82 | 18.82 | 88 |
| 36 | 11-Feb | 293.45 | 294.20 | 280.25 | 285.35 | 284.07 | -2.63 | 19,888.63 | 1,377,205 | 6.31 | 601,676 | 7.76 | 17.09 | 78 |
| 37 | 10-Feb | 297.00 | 297.00 | 292.10 | 293.05 | 294.21 | 0.03 | 20,425.32 | 462,698 | 2.12 | 235,894 | 3.04 | 6.94 | 30 |
| 38 | 09-Feb | 295.00 | 295.00 | 291.00 | 292.95 | 292.93 | 0.90 | 20,418.35 | 525,868 | 2.41 | 259,271 | 3.34 | 7.59 | 33 |
| 39 | 06-Feb | 297.80 | 297.80 | 289.70 | 290.35 | 291.90 | -2.83 | 20,237.13 | 673,210 | 3.08 | 340,211 | 4.39 | 9.93 | 42 |
| 40 | 05-Feb | 304.60 | 304.85 | 297.10 | 298.80 | 299.23 | -1.90 | 20,826.09 | 614,098 | 2.81 | 265,054 | 3.42 | 7.93 | 33 |
| 41 | 04-Feb | 309.00 | 310.50 | 301.75 | 304.60 | 304.83 | -1.66 | 21,230.34 | 1,303,059 | 5.97 | 710,633 | 9.17 | 21.66 | 88 |
| 42 | 03-Feb | 319.70 | 320.00 | 309.00 | 309.75 | 312.37 | 1.59 | 21,589.29 | 822,933 | 3.77 | 415,357 | 5.36 | 12.97 | 51 |
| 43 | 02-Feb | 310.00 | 311.05 | 303.05 | 304.90 | 305.32 | -1.87 | 21,251.25 | 896,176 | 4.11 | 430,626 | 5.55 | 13.15 | 53 |
| 44 | 01-Feb | 322.00 | 322.00 | 304.40 | 310.70 | 312.99 | -2.86 | 21,655.50 | 343,228 | 1.57 | 87,416 | 1.13 | 2.74 | 11 |
| 45 | 30-Jan | 317.40 | 323.25 | 315.25 | 319.85 | 320.55 | 0.33 | 22,293.25 | 331,109 | 1.52 | 205,876 | 2.66 | 6.60 | 25 |
| 46 | 29-Jan | 319.00 | 322.50 | 315.00 | 318.80 | 318.81 | -0.36 | 22,220.07 | 450,510 | 2.06 | 172,503 | 2.23 | 5.50 | 21 |
| 47 | 28-Jan | 312.00 | 324.00 | 311.20 | 319.95 | 317.07 | 2.55 | 22,300.22 | 283,823 | 1.30 | 139,729 | 1.80 | 4.43 | 17 |
| 48 | 27-Jan | 312.60 | 315.00 | 308.40 | 312.00 | 311.14 | -0.51 | 21,746.00 | 340,529 | 1.56 | 95,724 | 1.23 | 2.98 | 12 |
| 49 | 23-Jan | 315.65 | 315.65 | 308.50 | 313.60 | 313.30 | 0.22 | 21,857.63 | 477,777 | 2.19 | 169,569 | 2.19 | 5.31 | 21 |
| 50 | 22-Jan | 312.55 | 316.80 | 307.40 | 312.90 | 311.39 | 0.84 | 21,808.84 | 704,628 | 3.23 | 346,805 | 4.47 | 10.80 | 43 |
| 51 | 21-Jan | 314.00 | 315.30 | 306.10 | 310.30 | 310.43 | -2.25 | 21,627.63 | 651,331 | 2.98 | 208,768 | 2.69 | 6.48 | 26 |
| 52 | 20-Jan | 319.35 | 328.90 | 314.10 | 317.45 | 323.53 | -0.78 | 22,125.97 | 1,838,157 | 8.42 | 620,314 | 8.00 | 20.07 | 77 |
| 53 | 19-Jan | 324.80 | 324.80 | 316.15 | 319.95 | 320.28 | -1.98 | 22,300.22 | 447,542 | 2.05 | 173,384 | 2.24 | 5.55 | 21 |
| 54 | 16-Jan | 320.00 | 334.80 | 317.20 | 326.40 | 327.18 | 2.00 | 22,749.78 | 1,350,930 | 6.19 | 393,788 | 5.08 | 12.88 | 49 |
| 55 | 14-Jan | 322.05 | 322.65 | 316.25 | 320.00 | 319.32 | -0.64 | 22,303.00 | 650,761 | 2.98 | 285,150 | 3.68 | 9.11 | 35 |
| 56 | 13-Jan | 314.70 | 323.55 | 307.10 | 322.05 | 316.82 | 3.40 | 22,446.59 | 1,438,351 | 6.59 | 538,645 | 6.95 | 17.07 | 67 |
| 57 | 12-Jan | 318.50 | 318.95 | 305.25 | 311.45 | 310.13 | -2.21 | 21,707.78 | 705,133 | 3.23 | 352,162 | 4.54 | 10.92 | 44 |
| 58 | 09-Jan | 330.20 | 330.95 | 317.25 | 318.50 | 323.29 | -4.12 | 22,199.16 | 729,830 | 3.34 | 332,596 | 4.29 | 10.75 | 41 |
| 59 | 08-Jan | 337.15 | 343.75 | 330.05 | 332.20 | 335.45 | -1.47 | 23,154.04 | 498,140 | 2.28 | 199,491 | 2.57 | 6.69 | 25 |
| 60 | 07-Jan | 336.10 | 340.50 | 335.00 | 337.15 | 337.97 | 0.45 | 23,499.05 | 390,154 | 1.79 | 146,147 | 1.89 | 4.94 | 18 |
| 61 | 06-Jan | 336.70 | 339.30 | 334.00 | 335.65 | 336.77 | -0.31 | 23,394.50 | 309,033 | 1.42 | 157,150 | 2.03 | 5.29 | 19 |
| 62 | 05-Jan | 340.60 | 343.20 | 335.65 | 336.70 | 338.03 | -1.13 | 23,467.68 | 296,414 | 1.36 | 170,428 | 2.20 | 5.76 | 21 |
| 63 | 02-Jan | 335.00 | 344.40 | 333.70 | 340.55 | 340.00 | 1.96 | 23,736.02 | 590,220 | 2.70 | 257,618 | 3.32 | 8.00 | 32 |
| 64 | 01-Jan | 337.95 | 337.95 | 332.40 | 334.00 | 334.65 | -0.54 | 23,279.00 | 218,260 | 1.00 | 77,528 | 1.00 | 2.59 | 10 |
| 65 | 31-Dec | 330.90 | 336.90 | 329.50 | 335.80 | 333.19 | 2.50 | 23,404.95 | 363,273 | 1.66 | 155,389 | 2.00 | 5.18 | 19 |
| 66 | 30-Dec | 340.00 | 340.00 | 325.35 | 327.60 | 329.96 | -3.68 | 22,833.42 | 1,865,152 | 8.55 | 1,193,867 | 15.40 | 39.39 | 148 |
| 67 | 29-Dec | 343.30 | 344.85 | 339.00 | 340.10 | 341.30 | -0.74 | 23,704.66 | 337,303 | 1.55 | 150,754 | 1.94 | 5.15 | 19 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP