| Macro-sector: Services | Band: 20 | High52 Price: 954.75 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: 558.75; Drift%: -2.4 |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 437.0 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 46,520,285 | Low52 Date: 07-Apr-2025 | SHP: 67.98 / 11.93 / 0.01 / 20.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 715.4 / 459.95 | Month: 552.55 / 464.3 | Week: 580.0 / 546.7 | Day: 555.1 / 543.65 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 555.00 | 555.10 | 543.65 | 545.65 | 548.80 | -1.17 | 2,538.38 | 13,143 | 1.20 | 6,404 | 1.34 | 0.35 | 7 |
| 2 | 10-Jul | 553.25 | 556.20 | 549.05 | 552.10 | 552.36 | -0.12 | 2,568.38 | 11,297 | 1.03 | 6,417 | 1.34 | 0.35 | 7 |
| 3 | 09-Jul | 556.60 | 556.60 | 550.00 | 552.75 | 552.48 | -0.16 | 2,571.41 | 11,570 | 1.06 | 6,837 | 1.43 | 0.38 | 7 |
| 4 | 08-Jul | 555.00 | 560.35 | 550.00 | 553.65 | 554.44 | -0.15 | 2,575.60 | 12,473 | 1.14 | 5,800 | 1.21 | 0.32 | 6 |
| 5 | 07-Jul | 559.40 | 569.05 | 549.50 | 554.50 | 560.23 | -1.77 | 2,579.55 | 17,411 | 1.59 | 8,802 | 1.84 | 0.49 | 9 |
| 6 | 04-Jul | 564.50 | 568.95 | 558.00 | 564.50 | 563.94 | 0.53 | 2,626.07 | 19,526 | 1.78 | 9,133 | 1.91 | 0.52 | 10 |
| 7 | 03-Jul | 565.50 | 568.00 | 558.00 | 561.50 | 560.79 | -0.35 | 2,612.11 | 15,172 | 1.38 | 9,757 | 2.04 | 0.55 | 10 |
| 8 | 02-Jul | 570.05 | 572.45 | 560.55 | 563.50 | 565.46 | -1.11 | 2,621.42 | 15,324 | 1.40 | 7,322 | 1.53 | 0.41 | 8 |
| 9 | 01-Jul | 560.70 | 580.00 | 558.75 | 569.85 | 571.26 | 2.17 | 2,650.96 | 62,695 | 5.72 | 30,809 | 6.44 | 1.76 | 33 |
| 10 | 30-Jun | 549.00 | 562.45 | 546.70 | 557.75 | 555.50 | 2.17 | 2,594.67 | 54,195 | 4.94 | 29,726 | 6.22 | 1.65 | 32 |
| 11 | 27-Jun | 542.85 | 548.40 | 541.35 | 545.90 | 545.15 | 0.38 | 2,539.54 | 18,598 | 1.70 | 8,818 | 1.84 | 0.48 | 9 |
| 12 | 26-Jun | 544.00 | 546.90 | 532.85 | 543.85 | 541.01 | 0.41 | 2,530.01 | 21,095 | 1.92 | 11,473 | 2.40 | 0.62 | 12 |
| 13 | 25-Jun | 532.90 | 543.20 | 528.45 | 541.65 | 539.35 | 2.18 | 2,519.77 | 18,283 | 1.67 | 10,324 | 2.16 | 0.56 | 11 |
| 14 | 24-Jun | 528.20 | 533.15 | 525.05 | 530.10 | 529.06 | 1.14 | 2,466.04 | 11,854 | 1.08 | 4,781 | 1.00 | 0.25 | 5 |
| 15 | 23-Jun | 532.80 | 532.80 | 521.25 | 524.15 | 524.91 | -1.10 | 2,438.36 | 12,926 | 1.18 | 6,055 | 1.27 | 0.32 | 6 |
| 16 | 20-Jun | 525.15 | 535.60 | 525.15 | 530.00 | 530.33 | -0.08 | 2,465.00 | 17,242 | 1.57 | 8,711 | 1.82 | 0.46 | 9 |
| 17 | 19-Jun | 536.60 | 543.90 | 526.00 | 530.45 | 532.07 | -2.05 | 2,467.67 | 18,909 | 1.73 | 10,053 | 2.10 | 0.53 | 11 |
| 18 | 18-Jun | 537.50 | 547.90 | 530.15 | 541.55 | 542.05 | 1.17 | 2,519.31 | 30,232 | 2.76 | 12,443 | 2.60 | 0.67 | 13 |
| 19 | 17-Jun | 548.10 | 548.10 | 533.00 | 535.30 | 539.01 | -1.89 | 2,490.23 | 22,861 | 2.09 | 10,227 | 2.14 | 0.55 | 11 |
| 20 | 16-Jun | 536.15 | 562.50 | 529.45 | 545.60 | 547.95 | 1.64 | 2,538.15 | 80,051 | 7.30 | 31,433 | 6.57 | 1.72 | 34 |
| 21 | 13-Jun | 533.00 | 543.75 | 528.00 | 536.80 | 537.02 | -1.37 | 2,497.21 | 23,515 | 2.15 | 9,459 | 1.98 | 0.51 | 10 |
| 22 | 12-Jun | 561.70 | 565.00 | 538.30 | 544.25 | 551.08 | -2.60 | 2,531.87 | 52,090 | 4.75 | 23,184 | 4.85 | 1.28 | 25 |
| 23 | 11-Jun | 535.05 | 569.60 | 535.05 | 558.80 | 552.16 | 4.96 | 2,599.55 | 143,445 | 13.09 | 57,520 | 12.03 | 3.18 | 62 |
| 24 | 10-Jun | 526.35 | 539.80 | 522.80 | 532.40 | 532.16 | 2.08 | 2,476.74 | 71,232 | 6.50 | 32,553 | 6.81 | 1.73 | 35 |
| 25 | 09-Jun | 511.50 | 523.45 | 511.35 | 521.55 | 519.09 | 2.50 | 2,426.27 | 34,867 | 3.18 | 19,174 | 4.01 | 1.00 | 21 |
| 26 | 06-Jun | 509.80 | 510.50 | 504.10 | 508.85 | 508.26 | 0.35 | 2,367.18 | 20,840 | 1.90 | 11,380 | 2.38 | 0.58 | 12 |
| 27 | 05-Jun | 508.15 | 513.00 | 505.80 | 507.10 | 508.90 | 0.80 | 2,359.04 | 13,440 | 1.23 | 6,066 | 1.27 | 0.31 | 7 |
| 28 | 04-Jun | 511.00 | 512.00 | 502.05 | 503.10 | 506.28 | -1.32 | 2,340.44 | 14,877 | 1.36 | 8,574 | 1.79 | 0.43 | 9 |
| 29 | 03-Jun | 509.00 | 515.95 | 504.95 | 509.85 | 509.41 | 0.83 | 2,371.84 | 22,073 | 2.01 | 10,308 | 2.16 | 0.53 | 11 |
| 30 | 02-Jun | 513.75 | 516.30 | 504.00 | 505.65 | 508.21 | -1.58 | 2,352.30 | 22,296 | 2.03 | 12,108 | 2.53 | 0.62 | 13 |
| 31 | 30-May | 522.40 | 526.00 | 508.00 | 513.75 | 517.32 | -0.68 | 2,389.98 | 25,271 | 2.31 | 13,663 | 2.86 | 0.71 | 15 |
| 32 | 29-May | 534.90 | 534.90 | 516.00 | 517.25 | 520.47 | -2.61 | 2,406.26 | 55,090 | 5.03 | 34,144 | 7.14 | 1.78 | 37 |
| 33 | 28-May | 533.10 | 534.70 | 529.10 | 531.10 | 531.65 | 0.38 | 2,470.69 | 19,586 | 1.79 | 12,024 | 2.51 | 0.64 | 13 |
| 34 | 27-May | 530.50 | 534.95 | 523.05 | 529.10 | 532.11 | 0.10 | 2,461.39 | 48,706 | 4.44 | 30,459 | 6.37 | 1.62 | 33 |
| 35 | 26-May | 528.40 | 531.90 | 525.00 | 528.55 | 528.83 | 0.03 | 2,458.83 | 16,960 | 1.55 | 9,523 | 1.99 | 0.50 | 10 |
| 36 | 23-May | 526.60 | 530.00 | 521.00 | 528.40 | 526.24 | 0.96 | 2,458.13 | 17,749 | 1.62 | 8,703 | 1.82 | 0.46 | 9 |
| 37 | 22-May | 527.10 | 529.00 | 520.00 | 523.35 | 523.32 | -0.97 | 2,434.64 | 10,960 | 1.00 | 6,850 | 1.43 | 0.36 | 7 |
| 38 | 21-May | 529.90 | 531.80 | 522.65 | 528.45 | 527.32 | -0.01 | 2,458.36 | 13,495 | 1.23 | 8,604 | 1.80 | 0.45 | 9 |
| 39 | 20-May | 532.00 | 534.55 | 526.00 | 528.50 | 530.14 | -0.73 | 2,458.60 | 29,900 | 2.73 | 14,400 | 3.01 | 0.76 | 15 |
| 40 | 19-May | 525.05 | 552.55 | 520.20 | 532.40 | 531.46 | 2.66 | 2,476.74 | 77,085 | 7.03 | 34,804 | 7.28 | 1.85 | 37 |
| 41 | 16-May | 511.00 | 520.55 | 511.00 | 518.60 | 515.16 | 1.02 | 2,412.54 | 28,334 | 2.58 | 18,947 | 3.96 | 0.98 | 20 |
| 42 | 15-May | 519.50 | 519.50 | 510.35 | 513.35 | 514.53 | -0.67 | 2,388.12 | 20,476 | 1.87 | 13,830 | 2.89 | 0.71 | 15 |
| 43 | 14-May | 512.00 | 518.80 | 505.60 | 516.80 | 514.46 | 1.46 | 2,404.17 | 37,395 | 3.41 | 22,114 | 4.62 | 1.14 | 24 |
| 44 | 13-May | 506.00 | 514.50 | 501.30 | 509.35 | 507.43 | 0.68 | 2,369.51 | 21,595 | 1.97 | 10,894 | 2.28 | 0.55 | 12 |
| 45 | 12-May | 484.75 | 509.90 | 484.75 | 505.90 | 501.06 | 6.01 | 2,353.46 | 49,186 | 4.49 | 22,724 | 4.75 | 1.14 | 24 |
| 46 | 09-May | 468.00 | 481.90 | 464.30 | 477.20 | 471.39 | -0.79 | 2,219.95 | 17,527 | 1.60 | 7,737 | 1.62 | 0.36 | 8 |
| 47 | 08-May | 480.00 | 496.00 | 475.10 | 481.00 | 486.85 | -0.17 | 2,237.00 | 18,496 | 1.69 | 6,976 | 1.46 | 0.34 | 7 |
| 48 | 07-May | 478.00 | 485.00 | 470.40 | 481.80 | 476.88 | -0.12 | 2,241.35 | 12,200 | 1.11 | 5,181 | 1.08 | 0.25 | 6 |
| 49 | 06-May | 497.65 | 500.65 | 480.00 | 482.40 | 489.00 | -2.90 | 2,244.14 | 18,946 | 1.73 | 8,678 | 1.81 | 0.00 | 9 |
| 50 | 05-May | 489.00 | 498.85 | 489.00 | 496.80 | 495.67 | 0.36 | 2,311.13 | 14,123 | 1.29 | 8,533 | 1.78 | 0.42 | 9 |
| 51 | 02-May | 488.00 | 503.10 | 484.00 | 495.00 | 495.02 | 1.12 | 2,302.00 | 16,812 | 1.53 | 7,676 | 1.61 | 0.38 | 8 |
| 52 | 30-Apr | 493.25 | 495.80 | 486.95 | 489.50 | 490.50 | -0.75 | 2,277.17 | 12,933 | 1.18 | 6,687 | 1.40 | 0.33 | 7 |
| 53 | 29-Apr | 501.90 | 507.45 | 491.15 | 493.20 | 496.13 | -1.21 | 2,294.38 | 23,750 | 2.17 | 13,408 | 2.80 | 0.67 | 14 |
| 54 | 28-Apr | 503.30 | 505.90 | 495.10 | 499.25 | 499.40 | -0.80 | 2,322.53 | 15,491 | 1.41 | 8,290 | 1.73 | 0.41 | 9 |
| 55 | 25-Apr | 522.00 | 522.40 | 499.85 | 503.30 | 505.25 | -3.35 | 2,341.37 | 29,906 | 2.73 | 13,514 | 2.83 | 0.68 | 14 |
| 56 | 24-Apr | 518.35 | 528.30 | 511.55 | 520.75 | 518.47 | 0.46 | 2,422.54 | 23,572 | 2.15 | 8,982 | 1.88 | 0.47 | 10 |
| 57 | 23-Apr | 523.15 | 524.85 | 509.40 | 518.35 | 516.25 | 0.56 | 2,411.38 | 21,091 | 1.92 | 8,446 | 1.77 | 0.44 | 9 |
| 58 | 22-Apr | 505.80 | 518.00 | 500.00 | 515.45 | 511.07 | 1.91 | 2,397.89 | 26,077 | 2.38 | 14,587 | 3.05 | 0.75 | 16 |
| 59 | 21-Apr | 495.45 | 509.40 | 495.45 | 505.80 | 504.41 | 2.20 | 2,353.00 | 22,820 | 2.08 | 10,354 | 2.17 | 0.52 | 11 |
| 60 | 17-Apr | 483.45 | 502.95 | 477.85 | 494.90 | 493.06 | 3.07 | 2,302.29 | 38,398 | 3.50 | 16,058 | 3.36 | 0.79 | 17 |
| 61 | 16-Apr | 468.65 | 485.50 | 468.55 | 480.15 | 480.21 | 2.16 | 2,233.67 | 26,935 | 2.46 | 13,930 | 2.91 | 0.67 | 15 |
| 62 | 15-Apr | 468.45 | 473.00 | 463.35 | 470.00 | 467.17 | 2.23 | 2,186.00 | 30,092 | 2.75 | 18,131 | 3.79 | 0.85 | 20 |
| 63 | 11-Apr | 458.75 | 464.45 | 458.10 | 459.75 | 460.78 | 1.24 | 2,138.77 | 18,211 | 1.66 | 8,124 | 1.70 | 0.37 | 9 |
| 64 | 09-Apr | 468.00 | 468.00 | 452.10 | 454.10 | 457.33 | -3.19 | 2,112.49 | 25,694 | 2.34 | 11,315 | 2.37 | 0.52 | 12 |
| 65 | 08-Apr | 458.00 | 469.80 | 455.05 | 469.05 | 463.44 | 3.18 | 2,182.03 | 21,395 | 1.95 | 10,937 | 2.29 | 0.51 | 12 |
| 66 | 07-Apr | 466.05 | 466.05 | 437.00 | 454.60 | 447.63 | -3.48 | 2,114.81 | 41,585 | 3.79 | 17,458 | 3.65 | 0.78 | 19 |
| 67 | 04-Apr | 484.00 | 484.00 | 466.00 | 471.00 | 470.57 | -2.65 | 2,191.00 | 24,389 | 2.23 | 13,954 | 2.92 | 0.66 | 15 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP