| 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 | 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 | Float14: | ||||
| High/Low Price | Quarter: 715.4 / 459.95 | Month: 545.6 / 459.95 | Week: 520.55 / 484.75 | Day: 529.0 / 520.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 527.10 | 529.00 | 520.00 | 523.35 | 523.32 | -0.97 | 2,434.64 | 10,960 | 1.00 | 6,850 | 1.32 | 0.36 | 0.07 |
| 2 | 21-May | 529.90 | 531.80 | 522.65 | 528.45 | 527.32 | -0.01 | 2,458.36 | 13,495 | 1.23 | 8,604 | 1.66 | 0.45 | 0.09 |
| 3 | 20-May | 532.00 | 534.55 | 526.00 | 528.50 | 530.14 | -0.73 | 2,458.60 | 29,900 | 2.73 | 14,400 | 2.78 | 0.76 | 0.15 |
| 4 | 19-May | 525.05 | 552.55 | 520.20 | 532.40 | 531.46 | 2.66 | 2,476.74 | 77,085 | 7.03 | 34,804 | 6.72 | 1.85 | 0.37 |
| 5 | 16-May | 511.00 | 520.55 | 511.00 | 518.60 | 515.16 | 1.02 | 2,412.54 | 28,334 | 2.58 | 18,947 | 3.66 | 0.98 | 0.20 |
| 6 | 15-May | 519.50 | 519.50 | 510.35 | 513.35 | 514.53 | -0.67 | 2,388.12 | 20,476 | 1.87 | 13,830 | 2.67 | 0.71 | 0.15 |
| 7 | 14-May | 512.00 | 518.80 | 505.60 | 516.80 | 514.46 | 1.46 | 2,404.17 | 37,395 | 3.41 | 22,114 | 4.27 | 1.14 | 0.24 |
| 8 | 13-May | 506.00 | 514.50 | 501.30 | 509.35 | 507.43 | 0.68 | 2,369.51 | 21,595 | 1.97 | 10,894 | 2.10 | 0.55 | 0.12 |
| 9 | 12-May | 484.75 | 509.90 | 484.75 | 505.90 | 501.06 | 6.01 | 2,353.46 | 49,186 | 4.49 | 22,724 | 4.39 | 1.14 | 0.24 |
| 10 | 09-May | 468.00 | 481.90 | 464.30 | 477.20 | 471.39 | -0.79 | 2,219.95 | 17,527 | 1.60 | 7,737 | 1.49 | 0.36 | 0.08 |
| 11 | 08-May | 480.00 | 496.00 | 475.10 | 481.00 | 486.85 | -0.17 | 2,237.00 | 18,496 | 1.69 | 6,976 | 1.35 | 0.34 | 0.07 |
| 12 | 07-May | 478.00 | 485.00 | 470.40 | 481.80 | 476.88 | -0.12 | 2,241.35 | 12,200 | 1.11 | 5,181 | 1.00 | 0.25 | 0.06 |
| 13 | 06-May | 497.65 | 500.65 | 480.00 | 482.40 | 489.00 | -2.90 | 2,244.14 | 18,946 | 1.73 | 8,678 | 1.67 | 0.00 | 0.09 |
| 14 | 05-May | 489.00 | 498.85 | 489.00 | 496.80 | 495.67 | 0.36 | 2,311.13 | 14,123 | 1.29 | 8,533 | 1.65 | 0.42 | 0.09 |
| 15 | 02-May | 488.00 | 503.10 | 484.00 | 495.00 | 495.02 | 1.12 | 2,302.00 | 16,812 | 1.53 | 7,676 | 1.48 | 0.38 | 0.08 |
| 16 | 30-Apr | 493.25 | 495.80 | 486.95 | 489.50 | 490.50 | -0.75 | 2,277.17 | 12,933 | 1.18 | 6,687 | 1.29 | 0.33 | 0.07 |
| 17 | 29-Apr | 501.90 | 507.45 | 491.15 | 493.20 | 496.13 | -1.21 | 2,294.38 | 23,750 | 2.17 | 13,408 | 2.59 | 0.67 | 0.14 |
| 18 | 28-Apr | 503.30 | 505.90 | 495.10 | 499.25 | 499.40 | -0.80 | 2,322.53 | 15,491 | 1.41 | 8,290 | 1.60 | 0.41 | 0.09 |
| 19 | 25-Apr | 522.00 | 522.40 | 499.85 | 503.30 | 505.25 | -3.35 | 2,341.37 | 29,906 | 2.73 | 13,514 | 2.61 | 0.68 | 0.14 |
| 20 | 24-Apr | 518.35 | 528.30 | 511.55 | 520.75 | 518.47 | 0.46 | 2,422.54 | 23,572 | 2.15 | 8,982 | 1.73 | 0.47 | 0.10 |
| 21 | 23-Apr | 523.15 | 524.85 | 509.40 | 518.35 | 516.25 | 0.56 | 2,411.38 | 21,091 | 1.92 | 8,446 | 1.63 | 0.44 | 0.09 |
| 22 | 22-Apr | 505.80 | 518.00 | 500.00 | 515.45 | 511.07 | 1.91 | 2,397.89 | 26,077 | 2.38 | 14,587 | 2.81 | 0.75 | 0.16 |
| 23 | 21-Apr | 495.45 | 509.40 | 495.45 | 505.80 | 504.41 | 2.20 | 2,353.00 | 22,820 | 2.08 | 10,354 | 2.00 | 0.52 | 0.11 |
| 24 | 17-Apr | 483.45 | 502.95 | 477.85 | 494.90 | 493.06 | 3.07 | 2,302.29 | 38,398 | 3.50 | 16,058 | 3.10 | 0.79 | 0.17 |
| 25 | 16-Apr | 468.65 | 485.50 | 468.55 | 480.15 | 480.21 | 2.16 | 2,233.67 | 26,935 | 2.46 | 13,930 | 2.69 | 0.67 | 0.15 |
| 26 | 15-Apr | 468.45 | 473.00 | 463.35 | 470.00 | 467.17 | 2.23 | 2,186.00 | 30,092 | 2.75 | 18,131 | 3.50 | 0.85 | 0.20 |
| 27 | 11-Apr | 458.75 | 464.45 | 458.10 | 459.75 | 460.78 | 1.24 | 2,138.77 | 18,211 | 1.66 | 8,124 | 1.57 | 0.37 | 0.09 |
| 28 | 09-Apr | 468.00 | 468.00 | 452.10 | 454.10 | 457.33 | -3.19 | 2,112.49 | 25,694 | 2.34 | 11,315 | 2.18 | 0.52 | 0.12 |
| 29 | 08-Apr | 458.00 | 469.80 | 455.05 | 469.05 | 463.44 | 3.18 | 2,182.03 | 21,395 | 1.95 | 10,937 | 2.11 | 0.51 | 0.12 |
| 30 | 07-Apr | 466.05 | 466.05 | 437.00 | 454.60 | 447.63 | -3.48 | 2,114.81 | 41,585 | 3.79 | 17,458 | 3.37 | 0.78 | 0.19 |
| 31 | 04-Apr | 484.00 | 484.00 | 466.00 | 471.00 | 470.57 | -2.65 | 2,191.00 | 24,389 | 2.23 | 13,954 | 2.69 | 0.66 | 0.15 |
| 32 | 03-Apr | 472.10 | 485.50 | 471.30 | 483.80 | 480.39 | 2.21 | 2,250.65 | 31,146 | 2.84 | 11,284 | 2.18 | 0.54 | 0.12 |
| 33 | 02-Apr | 474.90 | 474.90 | 461.40 | 473.35 | 469.22 | 0.15 | 2,202.04 | 17,594 | 1.61 | 7,511 | 1.45 | 0.35 | 0.08 |
| 34 | 01-Apr | 468.35 | 481.00 | 466.35 | 472.65 | 474.33 | 1.53 | 2,198.78 | 31,204 | 2.85 | 16,195 | 3.13 | 0.77 | 0.18 |
| 35 | 28-Mar | 466.80 | 481.30 | 460.65 | 465.55 | 466.73 | 0.26 | 2,165.75 | 95,056 | 8.67 | 61,887 | 11.94 | 2.89 | 0.67 |
| 36 | 27-Mar | 462.65 | 472.95 | 459.95 | 464.35 | 465.17 | 0.37 | 2,160.17 | 112,428 | 10.26 | 64,833 | 12.51 | 3.02 | 0.70 |
| 37 | 26-Mar | 476.00 | 488.45 | 460.30 | 462.65 | 473.48 | -3.31 | 2,152.26 | 141,036 | 12.87 | 86,116 | 16.62 | 4.08 | 0.94 |
| 38 | 25-Mar | 523.10 | 528.00 | 474.15 | 478.50 | 489.75 | -8.45 | 2,226.00 | 210,667 | 19.22 | 130,986 | 25.28 | 6.42 | 1.42 |
| 39 | 24-Mar | 526.00 | 544.35 | 518.00 | 522.65 | 527.98 | -0.52 | 2,431.38 | 71,358 | 6.51 | 50,728 | 9.79 | 2.68 | 0.55 |
| 40 | 21-Mar | 527.10 | 532.00 | 522.00 | 525.40 | 526.72 | 0.66 | 2,444.18 | 45,321 | 4.13 | 36,140 | 6.97 | 1.90 | 0.39 |
| 41 | 20-Mar | 512.30 | 525.00 | 512.30 | 521.95 | 520.94 | 2.41 | 2,428.13 | 37,148 | 3.39 | 22,340 | 4.31 | 1.16 | 0.24 |
| 42 | 19-Mar | 496.95 | 511.75 | 496.90 | 509.65 | 507.34 | 2.83 | 2,370.91 | 28,585 | 2.61 | 18,114 | 3.50 | 0.92 | 0.20 |
| 43 | 18-Mar | 491.40 | 505.00 | 490.15 | 495.60 | 499.25 | 1.39 | 2,305.55 | 59,057 | 5.39 | 39,468 | 7.62 | 1.97 | 0.43 |
| 44 | 17-Mar | 490.00 | 493.45 | 481.95 | 488.80 | 486.60 | 0.15 | 2,273.91 | 52,752 | 4.81 | 26,304 | 5.08 | 1.28 | 0.29 |
| 45 | 13-Mar | 488.40 | 501.40 | 483.70 | 488.05 | 489.83 | -0.02 | 2,270.42 | 44,216 | 4.03 | 27,627 | 5.33 | 1.35 | 0.30 |
| 46 | 12-Mar | 495.00 | 498.55 | 480.05 | 488.15 | 486.21 | -1.85 | 2,270.89 | 88,543 | 8.08 | 46,070 | 8.89 | 2.24 | 0.50 |
| 47 | 11-Mar | 505.00 | 520.00 | 493.15 | 497.35 | 502.90 | -4.12 | 2,313.69 | 70,714 | 6.45 | 33,006 | 6.37 | 1.66 | 0.36 |
| 48 | 10-Mar | 531.45 | 532.00 | 510.00 | 518.70 | 521.45 | -2.40 | 2,413.01 | 23,304 | 2.13 | 15,969 | 3.08 | 0.83 | 0.17 |
| 49 | 07-Mar | 537.00 | 544.95 | 526.50 | 531.45 | 536.16 | -0.67 | 2,472.32 | 46,620 | 4.25 | 29,880 | 5.77 | 1.60 | 0.32 |
| 50 | 06-Mar | 529.75 | 545.60 | 529.20 | 535.05 | 534.62 | 1.50 | 2,489.07 | 33,276 | 3.04 | 21,509 | 4.15 | 1.15 | 0.23 |
| 51 | 05-Mar | 513.15 | 527.30 | 512.80 | 527.15 | 524.54 | 2.80 | 2,452.32 | 29,630 | 2.70 | 17,456 | 3.37 | 0.92 | 0.19 |
| 52 | 04-Mar | 511.00 | 531.95 | 508.15 | 512.80 | 517.76 | -1.71 | 2,385.56 | 27,635 | 2.52 | 14,029 | 2.71 | 0.73 | 0.15 |
| 53 | 03-Mar | 526.75 | 530.05 | 508.00 | 521.70 | 519.30 | -0.96 | 2,426.96 | 38,406 | 3.50 | 24,593 | 4.75 | 1.28 | 0.27 |
| 54 | 28-Feb | 537.00 | 545.15 | 523.10 | 526.75 | 530.04 | -2.16 | 2,450.46 | 28,288 | 2.58 | 16,173 | 3.12 | 0.86 | 0.18 |
| 55 | 27-Feb | 560.00 | 565.00 | 535.10 | 538.40 | 549.52 | -3.54 | 2,504.65 | 31,601 | 2.88 | 25,466 | 4.91 | 1.40 | 0.28 |
| 56 | 25-Feb | 560.00 | 567.05 | 555.00 | 558.15 | 561.29 | -0.77 | 2,596.53 | 29,220 | 2.67 | 21,910 | 4.23 | 1.23 | 0.24 |
| 57 | 24-Feb | 569.00 | 570.45 | 560.25 | 562.50 | 564.06 | -2.09 | 2,616.77 | 15,904 | 1.45 | 10,850 | 2.09 | 0.61 | 0.12 |
| 58 | 21-Feb | 582.70 | 589.80 | 570.00 | 574.50 | 579.09 | -0.91 | 2,672.59 | 12,328 | 1.12 | 6,090 | 1.18 | 0.35 | 0.07 |
| 59 | 20-Feb | 571.05 | 586.00 | 569.00 | 579.75 | 577.88 | 0.03 | 2,697.01 | 15,535 | 1.42 | 7,558 | 1.46 | 0.44 | 0.08 |
| 60 | 19-Feb | 564.00 | 584.95 | 562.15 | 579.55 | 575.14 | 1.85 | 2,696.08 | 24,278 | 2.21 | 16,635 | 3.21 | 0.96 | 0.18 |
| 61 | 18-Feb | 583.85 | 591.45 | 550.00 | 569.05 | 571.51 | -1.55 | 2,647.24 | 45,024 | 4.11 | 31,098 | 6.00 | 1.78 | 0.34 |
| 62 | 17-Feb | 565.05 | 591.10 | 565.05 | 578.00 | 580.46 | -2.69 | 2,688.00 | 39,436 | 3.60 | 20,042 | 3.87 | 1.16 | 0.22 |
| 63 | 14-Feb | 569.60 | 622.80 | 548.60 | 594.00 | 591.63 | 4.84 | 2,763.00 | 120,843 | 11.02 | 32,976 | 6.36 | 1.95 | 0.36 |
| 64 | 13-Feb | 573.00 | 590.00 | 564.50 | 566.60 | 573.43 | -0.98 | 2,635.84 | 17,832 | 1.63 | 9,386 | 1.81 | 0.54 | 0.10 |
| 65 | 12-Feb | 584.20 | 587.25 | 563.05 | 572.20 | 571.86 | -2.05 | 2,661.89 | 26,453 | 2.41 | 11,805 | 2.28 | 0.68 | 0.13 |
| 66 | 11-Feb | 602.95 | 605.80 | 582.05 | 584.20 | 589.24 | -3.11 | 2,717.72 | 23,412 | 2.14 | 15,979 | 3.08 | 0.94 | 0.17 |
| 67 | 10-Feb | 614.05 | 615.40 | 598.40 | 602.95 | 603.94 | -2.02 | 2,804.94 | 19,266 | 1.76 | 10,702 | 2.07 | 0.65 | 0.12 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP