| Macro-sector: Services | Band: 20 | High52 Price: 954.75 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 437.0 | Barrier: 547.0; Drift%: -4.44 |
| Basic Industry: BPO-KPO | Total Equity: 46,520,285 | Low52 Date: 07-Apr-2025 | SHP: 67.99 / 11.83 / 0.01 / 20.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 715.4 / 459.95 | Month: 628.7 / 540.75 | Week: 552.0 / 522.3 | Day: 530.0 / 516.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 522.70 | 530.00 | 516.45 | 523.75 | 519.92 | 0.20 | 2,436.50 | 12,255 | 1.24 | 6,144 | 1.28 | 0.32 | 7 |
| 2 | 26-Aug | 538.00 | 538.20 | 521.10 | 522.70 | 527.17 | -2.40 | 2,431.62 | 13,678 | 1.39 | 7,427 | 1.55 | 0.39 | 8 |
| 3 | 25-Aug | 548.00 | 556.00 | 531.90 | 535.55 | 540.10 | -2.11 | 2,491.39 | 39,477 | 4.01 | 17,861 | 3.74 | 0.96 | 19 |
| 4 | 22-Aug | 547.00 | 550.00 | 546.00 | 547.10 | 547.65 | 0.37 | 2,545.12 | 10,053 | 1.02 | 5,463 | 1.14 | 0.30 | 6 |
| 5 | 21-Aug | 545.70 | 550.00 | 540.00 | 545.10 | 546.23 | 0.42 | 2,535.82 | 16,243 | 1.65 | 9,397 | 1.97 | 0.51 | 10 |
| 6 | 20-Aug | 538.45 | 545.95 | 536.45 | 542.80 | 543.10 | 1.00 | 2,525.12 | 13,958 | 1.42 | 6,461 | 1.35 | 0.35 | 7 |
| 7 | 19-Aug | 536.00 | 544.00 | 531.30 | 537.40 | 536.82 | 0.30 | 2,500.00 | 14,233 | 1.44 | 7,985 | 1.67 | 0.43 | 9 |
| 8 | 18-Aug | 538.00 | 541.50 | 529.90 | 535.80 | 536.46 | -0.05 | 2,492.56 | 22,709 | 2.31 | 16,916 | 3.54 | 0.91 | 18 |
| 9 | 14-Aug | 540.00 | 545.05 | 530.00 | 536.05 | 536.41 | -0.33 | 2,493.72 | 12,694 | 1.29 | 7,418 | 1.55 | 0.40 | 8 |
| 10 | 13-Aug | 531.90 | 552.00 | 528.05 | 537.85 | 541.45 | 1.19 | 2,502.09 | 27,342 | 2.78 | 13,069 | 2.73 | 0.71 | 14 |
| 11 | 12-Aug | 529.00 | 545.00 | 527.00 | 531.50 | 536.82 | 0.55 | 2,472.55 | 17,655 | 1.79 | 6,031 | 1.26 | 0.32 | 6 |
| 12 | 11-Aug | 537.60 | 537.60 | 522.30 | 528.60 | 528.32 | -1.57 | 2,459.06 | 21,792 | 2.21 | 9,946 | 2.08 | 0.53 | 11 |
| 13 | 08-Aug | 538.10 | 547.00 | 533.10 | 537.05 | 541.55 | -0.68 | 2,498.37 | 16,486 | 1.67 | 6,634 | 1.39 | 0.36 | 7 |
| 14 | 07-Aug | 569.05 | 572.45 | 535.15 | 540.75 | 548.19 | -6.40 | 2,515.58 | 59,994 | 6.09 | 29,531 | 6.18 | 1.62 | 32 |
| 15 | 06-Aug | 575.00 | 582.75 | 564.10 | 577.70 | 573.39 | 0.53 | 2,687.48 | 14,240 | 1.45 | 5,313 | 1.11 | 0.30 | 6 |
| 16 | 05-Aug | 584.75 | 595.45 | 572.00 | 574.65 | 580.14 | -1.62 | 2,673.29 | 20,016 | 2.03 | 10,410 | 2.18 | 0.60 | 11 |
| 17 | 04-Aug | 571.00 | 610.10 | 561.00 | 584.10 | 577.32 | 2.35 | 2,717.25 | 19,141 | 1.94 | 11,786 | 2.46 | 0.68 | 13 |
| 18 | 01-Aug | 574.40 | 577.00 | 567.55 | 570.70 | 571.01 | -0.11 | 2,654.91 | 12,441 | 1.26 | 6,204 | 1.30 | 0.35 | 7 |
| 19 | 31-Jul | 571.00 | 577.70 | 562.95 | 571.35 | 571.39 | -0.11 | 2,657.94 | 14,056 | 1.43 | 7,688 | 1.61 | 0.44 | 8 |
| 20 | 30-Jul | 577.20 | 582.70 | 570.00 | 572.00 | 575.72 | -0.90 | 2,660.00 | 9,849 | 1.00 | 5,116 | 1.07 | 0.29 | 5 |
| 21 | 29-Jul | 559.20 | 578.80 | 558.10 | 577.20 | 569.30 | 2.28 | 2,685.15 | 11,834 | 1.20 | 5,069 | 1.06 | 0.29 | 5 |
| 22 | 28-Jul | 580.20 | 581.70 | 559.20 | 564.35 | 567.79 | -2.22 | 2,625.37 | 17,494 | 1.78 | 7,591 | 1.59 | 0.43 | 8 |
| 23 | 25-Jul | 592.40 | 598.25 | 575.00 | 577.15 | 583.66 | -2.56 | 2,684.92 | 20,311 | 2.06 | 11,148 | 2.33 | 0.65 | 12 |
| 24 | 24-Jul | 599.90 | 603.55 | 587.80 | 592.30 | 594.80 | -1.13 | 2,755.40 | 28,414 | 2.88 | 12,225 | 2.56 | 0.73 | 13 |
| 25 | 23-Jul | 590.90 | 604.55 | 586.05 | 599.05 | 596.52 | 1.53 | 2,786.80 | 21,609 | 2.19 | 8,452 | 1.77 | 0.50 | 9 |
| 26 | 22-Jul | 601.85 | 604.90 | 586.00 | 590.05 | 593.27 | -1.85 | 2,744.93 | 34,828 | 3.54 | 14,913 | 3.12 | 0.88 | 16 |
| 27 | 21-Jul | 614.05 | 618.45 | 590.00 | 601.15 | 606.42 | -2.10 | 2,796.57 | 48,428 | 4.92 | 15,886 | 3.32 | 0.96 | 17 |
| 28 | 18-Jul | 615.00 | 628.60 | 597.75 | 614.05 | 615.18 | 0.06 | 2,856.58 | 162,559 | 16.50 | 36,568 | 7.65 | 2.25 | 39 |
| 29 | 17-Jul | 552.90 | 628.70 | 552.15 | 613.70 | 610.41 | 10.72 | 2,854.95 | 1,168,011 | 118.58 | 200,389 | 41.90 | 12.23 | 215 |
| 30 | 16-Jul | 568.70 | 568.70 | 552.00 | 554.30 | 556.14 | -1.74 | 2,578.62 | 26,436 | 2.68 | 19,648 | 4.11 | 1.09 | 21 |
| 31 | 15-Jul | 561.65 | 569.00 | 560.30 | 564.10 | 563.77 | 0.44 | 2,624.21 | 12,974 | 1.32 | 7,097 | 1.48 | 0.40 | 8 |
| 32 | 14-Jul | 546.00 | 567.55 | 540.75 | 561.65 | 558.20 | 2.93 | 2,612.81 | 19,144 | 1.94 | 12,408 | 2.59 | 0.69 | 13 |
| 33 | 11-Jul | 555.00 | 555.10 | 543.65 | 545.65 | 548.80 | -1.17 | 2,538.38 | 13,143 | 1.33 | 6,404 | 1.34 | 0.35 | 7 |
| 34 | 10-Jul | 553.25 | 556.20 | 549.05 | 552.10 | 552.36 | -0.12 | 2,568.38 | 11,297 | 1.15 | 6,417 | 1.34 | 0.35 | 7 |
| 35 | 09-Jul | 556.60 | 556.60 | 550.00 | 552.75 | 552.48 | -0.16 | 2,571.41 | 11,570 | 1.17 | 6,837 | 1.43 | 0.38 | 7 |
| 36 | 08-Jul | 555.00 | 560.35 | 550.00 | 553.65 | 554.44 | -0.15 | 2,575.60 | 12,473 | 1.27 | 5,800 | 1.21 | 0.32 | 6 |
| 37 | 07-Jul | 559.40 | 569.05 | 549.50 | 554.50 | 560.23 | -1.77 | 2,579.55 | 17,411 | 1.77 | 8,802 | 1.84 | 0.49 | 9 |
| 38 | 04-Jul | 564.50 | 568.95 | 558.00 | 564.50 | 563.94 | 0.53 | 2,626.07 | 19,526 | 1.98 | 9,133 | 1.91 | 0.52 | 10 |
| 39 | 03-Jul | 565.50 | 568.00 | 558.00 | 561.50 | 560.79 | -0.35 | 2,612.11 | 15,172 | 1.54 | 9,757 | 2.04 | 0.55 | 10 |
| 40 | 02-Jul | 570.05 | 572.45 | 560.55 | 563.50 | 565.46 | -1.11 | 2,621.42 | 15,324 | 1.56 | 7,322 | 1.53 | 0.41 | 8 |
| 41 | 01-Jul | 560.70 | 580.00 | 558.75 | 569.85 | 571.26 | 2.17 | 2,650.96 | 62,695 | 6.36 | 30,809 | 6.44 | 1.76 | 33 |
| 42 | 30-Jun | 549.00 | 562.45 | 546.70 | 557.75 | 555.50 | 2.17 | 2,594.67 | 54,195 | 5.50 | 29,726 | 6.22 | 1.65 | 32 |
| 43 | 27-Jun | 542.85 | 548.40 | 541.35 | 545.90 | 545.15 | 0.38 | 2,539.54 | 18,598 | 1.89 | 8,818 | 1.84 | 0.48 | 9 |
| 44 | 26-Jun | 544.00 | 546.90 | 532.85 | 543.85 | 541.01 | 0.41 | 2,530.01 | 21,095 | 2.14 | 11,473 | 2.40 | 0.62 | 12 |
| 45 | 25-Jun | 532.90 | 543.20 | 528.45 | 541.65 | 539.35 | 2.18 | 2,519.77 | 18,283 | 1.86 | 10,324 | 2.16 | 0.56 | 11 |
| 46 | 24-Jun | 528.20 | 533.15 | 525.05 | 530.10 | 529.06 | 1.14 | 2,466.04 | 11,854 | 1.20 | 4,781 | 1.00 | 0.25 | 5 |
| 47 | 23-Jun | 532.80 | 532.80 | 521.25 | 524.15 | 524.91 | -1.10 | 2,438.36 | 12,926 | 1.31 | 6,055 | 1.27 | 0.32 | 6 |
| 48 | 20-Jun | 525.15 | 535.60 | 525.15 | 530.00 | 530.33 | -0.08 | 2,465.00 | 17,242 | 1.75 | 8,711 | 1.82 | 0.46 | 9 |
| 49 | 19-Jun | 536.60 | 543.90 | 526.00 | 530.45 | 532.07 | -2.05 | 2,467.67 | 18,909 | 1.92 | 10,053 | 2.10 | 0.53 | 11 |
| 50 | 18-Jun | 537.50 | 547.90 | 530.15 | 541.55 | 542.05 | 1.17 | 2,519.31 | 30,232 | 3.07 | 12,443 | 2.60 | 0.67 | 13 |
| 51 | 17-Jun | 548.10 | 548.10 | 533.00 | 535.30 | 539.01 | -1.89 | 2,490.23 | 22,861 | 2.32 | 10,227 | 2.14 | 0.55 | 11 |
| 52 | 16-Jun | 536.15 | 562.50 | 529.45 | 545.60 | 547.95 | 1.64 | 2,538.15 | 80,051 | 8.13 | 31,433 | 6.57 | 1.72 | 34 |
| 53 | 13-Jun | 533.00 | 543.75 | 528.00 | 536.80 | 537.02 | -1.37 | 2,497.21 | 23,515 | 2.39 | 9,459 | 1.98 | 0.51 | 10 |
| 54 | 12-Jun | 561.70 | 565.00 | 538.30 | 544.25 | 551.08 | -2.60 | 2,531.87 | 52,090 | 5.29 | 23,184 | 4.85 | 1.28 | 25 |
| 55 | 11-Jun | 535.05 | 569.60 | 535.05 | 558.80 | 552.16 | 4.96 | 2,599.55 | 143,445 | 14.56 | 57,520 | 12.03 | 3.18 | 62 |
| 56 | 10-Jun | 526.35 | 539.80 | 522.80 | 532.40 | 532.16 | 2.08 | 2,476.74 | 71,232 | 7.23 | 32,553 | 6.81 | 1.73 | 35 |
| 57 | 09-Jun | 511.50 | 523.45 | 511.35 | 521.55 | 519.09 | 2.50 | 2,426.27 | 34,867 | 3.54 | 19,174 | 4.01 | 1.00 | 21 |
| 58 | 06-Jun | 509.80 | 510.50 | 504.10 | 508.85 | 508.26 | 0.35 | 2,367.18 | 20,840 | 2.12 | 11,380 | 2.38 | 0.58 | 12 |
| 59 | 05-Jun | 508.15 | 513.00 | 505.80 | 507.10 | 508.90 | 0.80 | 2,359.04 | 13,440 | 1.36 | 6,066 | 1.27 | 0.31 | 7 |
| 60 | 04-Jun | 511.00 | 512.00 | 502.05 | 503.10 | 506.28 | -1.32 | 2,340.44 | 14,877 | 1.51 | 8,574 | 1.79 | 0.43 | 9 |
| 61 | 03-Jun | 509.00 | 515.95 | 504.95 | 509.85 | 509.41 | 0.83 | 2,371.84 | 22,073 | 2.24 | 10,308 | 2.16 | 0.53 | 11 |
| 62 | 02-Jun | 513.75 | 516.30 | 504.00 | 505.65 | 508.21 | -1.58 | 2,352.30 | 22,296 | 2.26 | 12,108 | 2.53 | 0.62 | 13 |
| 63 | 30-May | 522.40 | 526.00 | 508.00 | 513.75 | 517.32 | -0.68 | 2,389.98 | 25,271 | 2.57 | 13,663 | 2.86 | 0.71 | 15 |
| 64 | 29-May | 534.90 | 534.90 | 516.00 | 517.25 | 520.47 | -2.61 | 2,406.26 | 55,090 | 5.59 | 34,144 | 7.14 | 1.78 | 37 |
| 65 | 28-May | 533.10 | 534.70 | 529.10 | 531.10 | 531.65 | 0.38 | 2,470.69 | 19,586 | 1.99 | 12,024 | 2.51 | 0.64 | 13 |
| 66 | 27-May | 530.50 | 534.95 | 523.05 | 529.10 | 532.11 | 0.10 | 2,461.39 | 48,706 | 4.94 | 30,459 | 6.37 | 1.62 | 33 |
| 67 | 26-May | 528.40 | 531.90 | 525.00 | 528.55 | 528.83 | 0.03 | 2,458.83 | 16,960 | 1.72 | 9,523 | 1.99 | 0.50 | 10 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP