| Macro-sector: Services | Band: 20 | High52 Price: 775.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 12-Nov-2024 | Bumper: -; Drift%: - |
| 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 / 11.83 / 0.01 / 20.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 715.4 / 459.95 | Month: 546.35 / 484.75 | Week: 545.0 / 511.0 | Day: 503.85 / 497.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 501.10 | 503.85 | 497.05 | 500.35 | 501.31 | 0.63 | 2,327.64 | 4,923 | 1.00 | 3,175 | 1.17 | 0.16 | 3 |
| 2 | 11-Nov | 507.00 | 507.00 | 496.00 | 497.20 | 499.38 | -2.50 | 2,312.99 | 15,547 | 3.16 | 10,367 | 3.81 | 0.52 | 11 |
| 3 | 10-Nov | 505.35 | 513.00 | 502.00 | 509.95 | 507.75 | 1.01 | 2,372.30 | 7,658 | 1.56 | 4,701 | 1.73 | 0.24 | 5 |
| 4 | 07-Nov | 507.70 | 514.15 | 499.15 | 504.85 | 505.94 | 0.18 | 2,348.58 | 11,266 | 2.29 | 5,370 | 1.97 | 0.27 | 6 |
| 5 | 06-Nov | 517.25 | 519.60 | 500.05 | 503.95 | 507.89 | -2.67 | 2,344.39 | 11,336 | 2.30 | 6,926 | 2.55 | 0.35 | 7 |
| 6 | 04-Nov | 513.35 | 526.90 | 513.35 | 517.80 | 520.65 | 0.87 | 2,408.82 | 13,293 | 2.70 | 7,400 | 2.72 | 0.39 | 8 |
| 7 | 03-Nov | 515.20 | 520.00 | 508.70 | 513.35 | 512.50 | -0.73 | 2,388.12 | 16,986 | 3.45 | 11,708 | 4.31 | 0.60 | 12 |
| 8 | 31-Oct | 520.00 | 524.15 | 511.00 | 517.10 | 517.66 | -0.78 | 2,405.56 | 17,305 | 3.51 | 6,707 | 2.47 | 0.35 | 7 |
| 9 | 30-Oct | 528.45 | 529.55 | 517.40 | 521.15 | 522.98 | -1.37 | 2,424.40 | 16,670 | 3.39 | 10,198 | 3.75 | 0.53 | 11 |
| 10 | 29-Oct | 517.00 | 535.00 | 517.00 | 528.40 | 527.42 | -0.35 | 2,458.13 | 17,630 | 3.58 | 10,104 | 3.72 | 0.53 | 11 |
| 11 | 28-Oct | 534.00 | 539.40 | 528.30 | 530.25 | 532.15 | -0.70 | 2,466.74 | 18,951 | 3.85 | 10,651 | 3.92 | 0.57 | 11 |
| 12 | 27-Oct | 521.00 | 545.00 | 516.80 | 534.00 | 535.59 | 2.50 | 2,484.00 | 75,007 | 15.23 | 36,152 | 13.30 | 1.94 | 39 |
| 13 | 24-Oct | 502.20 | 525.00 | 497.00 | 521.00 | 512.71 | 3.91 | 2,423.00 | 47,173 | 9.58 | 26,933 | 9.91 | 1.38 | 29 |
| 14 | 23-Oct | 490.95 | 506.60 | 490.05 | 501.40 | 498.30 | 2.13 | 2,332.53 | 19,568 | 3.97 | 11,257 | 4.14 | 0.56 | 12 |
| 15 | 21-Oct | 494.00 | 500.00 | 485.10 | 490.95 | 493.84 | 0.36 | 2,283.91 | 9,793 | 1.99 | 3,243 | 1.19 | 0.16 | 3 |
| 16 | 20-Oct | 489.00 | 502.05 | 487.35 | 489.20 | 492.24 | 0.05 | 2,275.77 | 15,000 | 3.05 | 8,059 | 2.96 | 0.40 | 9 |
| 17 | 17-Oct | 491.10 | 497.20 | 488.05 | 488.95 | 490.89 | -0.44 | 2,274.61 | 11,990 | 2.44 | 6,992 | 2.57 | 0.34 | 7 |
| 18 | 16-Oct | 490.65 | 498.50 | 490.00 | 491.10 | 493.31 | 0.10 | 2,284.61 | 8,368 | 1.70 | 5,131 | 1.89 | 0.25 | 5 |
| 19 | 15-Oct | 493.15 | 495.90 | 486.95 | 490.60 | 489.80 | -0.55 | 2,282.29 | 9,303 | 1.89 | 5,881 | 2.16 | 0.29 | 6 |
| 20 | 14-Oct | 494.35 | 498.00 | 488.00 | 493.30 | 491.76 | -0.21 | 2,294.85 | 11,846 | 2.41 | 8,008 | 2.95 | 0.39 | 9 |
| 21 | 13-Oct | 491.80 | 498.65 | 491.80 | 494.35 | 494.77 | -0.03 | 2,299.73 | 7,874 | 1.60 | 4,509 | 1.66 | 0.22 | 5 |
| 22 | 10-Oct | 494.00 | 499.90 | 493.85 | 494.50 | 495.21 | -0.07 | 2,300.43 | 7,421 | 1.51 | 4,736 | 1.74 | 0.23 | 5 |
| 23 | 09-Oct | 490.95 | 498.50 | 488.00 | 494.85 | 492.22 | 0.79 | 2,302.06 | 11,263 | 2.29 | 6,501 | 2.39 | 0.32 | 7 |
| 24 | 08-Oct | 495.05 | 497.00 | 490.00 | 490.95 | 492.32 | -0.44 | 2,283.91 | 5,715 | 1.16 | 2,718 | 1.00 | 0.13 | 3 |
| 25 | 07-Oct | 497.70 | 499.65 | 490.15 | 493.10 | 494.64 | -0.14 | 2,293.92 | 8,877 | 1.80 | 4,627 | 1.70 | 0.23 | 5 |
| 26 | 06-Oct | 506.60 | 506.95 | 490.10 | 493.80 | 496.49 | -2.06 | 2,297.17 | 13,444 | 2.73 | 7,986 | 2.94 | 0.40 | 9 |
| 27 | 03-Oct | 497.60 | 507.00 | 497.60 | 504.20 | 502.94 | 1.53 | 2,345.55 | 11,640 | 2.36 | 6,745 | 2.48 | 0.34 | 7 |
| 28 | 01-Oct | 490.95 | 498.10 | 489.15 | 496.60 | 493.79 | 1.32 | 2,310.20 | 8,872 | 1.80 | 3,784 | 1.39 | 0.19 | 4 |
| 29 | 30-Sep | 500.05 | 509.50 | 484.75 | 490.15 | 494.77 | -1.93 | 2,280.19 | 23,064 | 4.68 | 11,968 | 4.40 | 0.59 | 13 |
| 30 | 29-Sep | 507.00 | 509.05 | 498.80 | 499.80 | 503.15 | -1.42 | 2,325.08 | 13,338 | 2.71 | 8,242 | 3.03 | 0.41 | 9 |
| 31 | 26-Sep | 508.00 | 516.05 | 504.00 | 507.00 | 508.27 | -0.96 | 2,358.00 | 13,028 | 2.65 | 6,718 | 2.47 | 0.34 | 7 |
| 32 | 25-Sep | 518.85 | 521.00 | 509.00 | 511.90 | 514.54 | -0.95 | 2,381.37 | 7,413 | 1.51 | 3,357 | 1.23 | 0.17 | 4 |
| 33 | 24-Sep | 517.70 | 522.20 | 515.00 | 516.80 | 518.61 | -0.17 | 2,404.17 | 7,905 | 1.61 | 5,260 | 1.93 | 0.27 | 6 |
| 34 | 23-Sep | 522.90 | 526.40 | 516.65 | 517.70 | 518.95 | -0.99 | 2,408.36 | 13,834 | 2.81 | 8,661 | 3.19 | 0.45 | 9 |
| 35 | 22-Sep | 525.00 | 530.00 | 520.00 | 522.90 | 525.10 | -1.53 | 2,432.55 | 12,360 | 2.51 | 9,764 | 3.59 | 0.51 | 10 |
| 36 | 19-Sep | 530.00 | 535.00 | 524.80 | 531.00 | 530.78 | 0.17 | 2,470.00 | 19,148 | 3.89 | 13,154 | 4.84 | 0.70 | 14 |
| 37 | 18-Sep | 521.90 | 531.85 | 521.55 | 530.10 | 527.75 | 2.10 | 2,466.04 | 15,527 | 3.15 | 8,052 | 2.96 | 0.42 | 9 |
| 38 | 17-Sep | 525.90 | 534.00 | 512.40 | 519.20 | 523.70 | -1.10 | 2,415.33 | 15,612 | 3.17 | 9,872 | 3.63 | 0.52 | 11 |
| 39 | 16-Sep | 531.35 | 531.40 | 522.00 | 524.95 | 527.35 | -1.20 | 2,442.08 | 20,101 | 4.08 | 15,102 | 5.55 | 0.80 | 16 |
| 40 | 15-Sep | 535.25 | 537.50 | 530.05 | 531.35 | 533.16 | -0.35 | 2,471.86 | 9,349 | 1.90 | 5,628 | 2.07 | 0.30 | 6 |
| 41 | 12-Sep | 532.20 | 546.35 | 525.00 | 533.20 | 535.13 | 0.98 | 2,480.46 | 13,925 | 2.83 | 6,907 | 2.54 | 0.37 | 7 |
| 42 | 11-Sep | 528.10 | 533.00 | 525.10 | 528.05 | 528.69 | 0.39 | 2,456.50 | 12,070 | 2.45 | 6,267 | 2.30 | 0.33 | 7 |
| 43 | 10-Sep | 527.00 | 532.15 | 523.05 | 526.00 | 527.84 | 0.21 | 2,446.00 | 13,296 | 2.70 | 4,884 | 1.80 | 0.26 | 5 |
| 44 | 09-Sep | 528.20 | 529.40 | 522.00 | 524.90 | 525.96 | 0.20 | 2,441.85 | 7,431 | 1.51 | 4,518 | 1.66 | 0.24 | 5 |
| 45 | 08-Sep | 516.00 | 530.00 | 516.00 | 523.85 | 523.14 | 0.69 | 2,436.97 | 9,237 | 1.88 | 4,741 | 1.74 | 0.25 | 5 |
| 46 | 05-Sep | 524.70 | 525.60 | 516.20 | 520.25 | 520.11 | -0.34 | 2,420.22 | 9,650 | 1.96 | 5,582 | 2.05 | 0.29 | 6 |
| 47 | 04-Sep | 524.00 | 529.90 | 520.60 | 522.00 | 524.59 | -0.30 | 2,428.00 | 6,729 | 1.37 | 3,444 | 1.27 | 0.18 | 4 |
| 48 | 03-Sep | 525.00 | 526.10 | 521.00 | 523.55 | 523.19 | 0.04 | 2,435.57 | 6,679 | 1.36 | 4,099 | 1.51 | 0.21 | 4 |
| 49 | 02-Sep | 515.80 | 528.90 | 515.80 | 523.35 | 521.40 | 1.46 | 2,434.64 | 13,735 | 2.79 | 5,581 | 2.05 | 0.29 | 6 |
| 50 | 01-Sep | 510.00 | 522.95 | 510.00 | 515.80 | 516.79 | 0.67 | 2,399.52 | 11,763 | 2.39 | 5,909 | 2.17 | 0.31 | 6 |
| 51 | 29-Aug | 524.00 | 527.05 | 510.20 | 512.35 | 516.59 | -2.18 | 2,383.47 | 18,769 | 3.81 | 10,888 | 4.00 | 0.56 | 12 |
| 52 | 28-Aug | 522.70 | 530.00 | 516.45 | 523.75 | 519.92 | 0.20 | 2,436.50 | 12,255 | 2.49 | 6,144 | 2.26 | 0.32 | 7 |
| 53 | 26-Aug | 538.00 | 538.20 | 521.10 | 522.70 | 527.17 | -2.40 | 2,431.62 | 13,678 | 2.78 | 7,427 | 2.73 | 0.39 | 8 |
| 54 | 25-Aug | 548.00 | 556.00 | 531.90 | 535.55 | 540.10 | -2.11 | 2,491.39 | 39,477 | 8.02 | 17,861 | 6.57 | 0.96 | 19 |
| 55 | 22-Aug | 547.00 | 550.00 | 546.00 | 547.10 | 547.65 | 0.37 | 2,545.12 | 10,053 | 2.04 | 5,463 | 2.01 | 0.30 | 6 |
| 56 | 21-Aug | 545.70 | 550.00 | 540.00 | 545.10 | 546.23 | 0.42 | 2,535.82 | 16,243 | 3.30 | 9,397 | 3.46 | 0.51 | 10 |
| 57 | 20-Aug | 538.45 | 545.95 | 536.45 | 542.80 | 543.10 | 1.00 | 2,525.12 | 13,958 | 2.83 | 6,461 | 2.38 | 0.35 | 7 |
| 58 | 19-Aug | 536.00 | 544.00 | 531.30 | 537.40 | 536.82 | 0.30 | 2,500.00 | 14,233 | 2.89 | 7,985 | 2.94 | 0.43 | 9 |
| 59 | 18-Aug | 538.00 | 541.50 | 529.90 | 535.80 | 536.46 | -0.05 | 2,492.56 | 22,709 | 4.61 | 16,916 | 6.22 | 0.91 | 18 |
| 60 | 14-Aug | 540.00 | 545.05 | 530.00 | 536.05 | 536.41 | -0.33 | 2,493.72 | 12,694 | 2.58 | 7,418 | 2.73 | 0.40 | 8 |
| 61 | 13-Aug | 531.90 | 552.00 | 528.05 | 537.85 | 541.45 | 1.19 | 2,502.09 | 27,342 | 5.55 | 13,069 | 4.81 | 0.71 | 14 |
| 62 | 12-Aug | 529.00 | 545.00 | 527.00 | 531.50 | 536.82 | 0.55 | 2,472.55 | 17,655 | 3.59 | 6,031 | 2.22 | 0.32 | 6 |
| 63 | 11-Aug | 537.60 | 537.60 | 522.30 | 528.60 | 528.32 | -1.57 | 2,459.06 | 21,792 | 4.43 | 9,946 | 3.66 | 0.53 | 11 |
| 64 | 08-Aug | 538.10 | 547.00 | 533.10 | 537.05 | 541.55 | -0.68 | 2,498.37 | 16,486 | 3.35 | 6,634 | 2.44 | 0.36 | 7 |
| 65 | 07-Aug | 569.05 | 572.45 | 535.15 | 540.75 | 548.19 | -6.40 | 2,515.58 | 59,994 | 12.18 | 29,531 | 10.86 | 1.62 | 32 |
| 66 | 06-Aug | 575.00 | 582.75 | 564.10 | 577.70 | 573.39 | 0.53 | 2,687.48 | 14,240 | 2.89 | 5,313 | 1.95 | 0.30 | 6 |
| 67 | 05-Aug | 584.75 | 595.45 | 572.00 | 574.65 | 580.14 | -1.62 | 2,673.29 | 20,016 | 4.06 | 10,410 | 3.83 | 0.60 | 11 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP