| 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: 459.95 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 46,520,285 | Low52 Date: 27-Mar-2025 | SHP: 67.98 / 11.98 / 0.24 / 19.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 715.4 / 459.95 | Month: 545.6 / 459.95 | Week: 544.35 / 459.95 | Day: 485.5 / 471.3 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 472.10 | 485.50 | 471.30 | 483.80 | 480.39 | 2.21 | 2,250.65 | 31,146 | 1.77 | 11,284 | 1.50 | 0.54 | 0.12 |
| 2 | 02-Apr | 474.90 | 474.90 | 461.40 | 473.35 | 469.22 | 0.15 | 2,202.04 | 17,594 | 1.00 | 7,511 | 1.00 | 0.35 | 0.08 |
| 3 | 01-Apr | 468.35 | 481.00 | 466.35 | 472.65 | 474.33 | 1.53 | 2,198.78 | 31,204 | 1.77 | 16,195 | 2.16 | 0.77 | 0.18 |
| 4 | 28-Mar | 466.80 | 481.30 | 460.65 | 465.55 | 466.73 | 0.26 | 2,165.75 | 95,056 | 5.40 | 61,887 | 8.24 | 2.89 | 0.67 |
| 5 | 27-Mar | 462.65 | 472.95 | 459.95 | 464.35 | 465.17 | 0.37 | 2,160.17 | 112,428 | 6.39 | 64,833 | 8.63 | 3.02 | 0.70 |
| 6 | 26-Mar | 476.00 | 488.45 | 460.30 | 462.65 | 473.48 | -3.31 | 2,152.26 | 141,036 | 8.02 | 86,116 | 11.46 | 4.08 | 0.94 |
| 7 | 25-Mar | 523.10 | 528.00 | 474.15 | 478.50 | 489.75 | -8.45 | 2,226.00 | 210,667 | 11.97 | 130,986 | 17.44 | 6.42 | 1.42 |
| 8 | 24-Mar | 526.00 | 544.35 | 518.00 | 522.65 | 527.98 | -0.52 | 2,431.38 | 71,358 | 4.06 | 50,728 | 6.75 | 2.68 | 0.55 |
| 9 | 21-Mar | 527.10 | 532.00 | 522.00 | 525.40 | 526.72 | 0.66 | 2,444.18 | 45,321 | 2.58 | 36,140 | 4.81 | 1.90 | 0.39 |
| 10 | 20-Mar | 512.30 | 525.00 | 512.30 | 521.95 | 520.94 | 2.41 | 2,428.13 | 37,148 | 2.11 | 22,340 | 2.97 | 1.16 | 0.24 |
| 11 | 19-Mar | 496.95 | 511.75 | 496.90 | 509.65 | 507.34 | 2.83 | 2,370.91 | 28,585 | 1.62 | 18,114 | 2.41 | 0.92 | 0.20 |
| 12 | 18-Mar | 491.40 | 505.00 | 490.15 | 495.60 | 499.25 | 1.39 | 2,305.55 | 59,057 | 3.36 | 39,468 | 5.25 | 1.97 | 0.43 |
| 13 | 17-Mar | 490.00 | 493.45 | 481.95 | 488.80 | 486.60 | 0.15 | 2,273.91 | 52,752 | 3.00 | 26,304 | 3.50 | 1.28 | 0.29 |
| 14 | 13-Mar | 488.40 | 501.40 | 483.70 | 488.05 | 489.83 | -0.02 | 2,270.42 | 44,216 | 2.51 | 27,627 | 3.68 | 1.35 | 0.30 |
| 15 | 12-Mar | 495.00 | 498.55 | 480.05 | 488.15 | 486.21 | -1.85 | 2,270.89 | 88,543 | 5.03 | 46,070 | 6.13 | 2.24 | 0.50 |
| 16 | 11-Mar | 505.00 | 520.00 | 493.15 | 497.35 | 502.90 | -4.12 | 2,313.69 | 70,714 | 4.02 | 33,006 | 4.39 | 1.66 | 0.36 |
| 17 | 10-Mar | 531.45 | 532.00 | 510.00 | 518.70 | 521.45 | -2.40 | 2,413.01 | 23,304 | 1.32 | 15,969 | 2.13 | 0.83 | 0.17 |
| 18 | 07-Mar | 537.00 | 544.95 | 526.50 | 531.45 | 536.16 | -0.67 | 2,472.32 | 46,620 | 2.65 | 29,880 | 3.98 | 1.60 | 0.32 |
| 19 | 06-Mar | 529.75 | 545.60 | 529.20 | 535.05 | 534.62 | 1.50 | 2,489.07 | 33,276 | 1.89 | 21,509 | 2.86 | 1.15 | 0.23 |
| 20 | 05-Mar | 513.15 | 527.30 | 512.80 | 527.15 | 524.54 | 2.80 | 2,452.32 | 29,630 | 1.68 | 17,456 | 2.32 | 0.92 | 0.19 |
| 21 | 04-Mar | 511.00 | 531.95 | 508.15 | 512.80 | 517.76 | -1.71 | 2,385.56 | 27,635 | 1.57 | 14,029 | 1.87 | 0.73 | 0.15 |
| 22 | 03-Mar | 526.75 | 530.05 | 508.00 | 521.70 | 519.30 | -0.96 | 2,426.96 | 38,406 | 2.18 | 24,593 | 3.27 | 1.28 | 0.27 |
| 23 | 28-Feb | 537.00 | 545.15 | 523.10 | 526.75 | 530.04 | -2.16 | 2,450.46 | 28,288 | 1.61 | 16,173 | 2.15 | 0.86 | 0.18 |
| 24 | 27-Feb | 560.00 | 565.00 | 535.10 | 538.40 | 549.52 | -3.54 | 2,504.65 | 31,601 | 1.80 | 25,466 | 3.39 | 1.40 | 0.28 |
| 25 | 25-Feb | 560.00 | 567.05 | 555.00 | 558.15 | 561.29 | -0.77 | 2,596.53 | 29,220 | 1.66 | 21,910 | 2.92 | 1.23 | 0.24 |
| 26 | 24-Feb | 569.00 | 570.45 | 560.25 | 562.50 | 564.06 | -2.09 | 2,616.77 | 15,904 | 0.90 | 10,850 | 1.44 | 0.61 | 0.12 |
| 27 | 21-Feb | 582.70 | 589.80 | 570.00 | 574.50 | 579.09 | -0.91 | 2,672.59 | 12,328 | 0.70 | 6,090 | 0.81 | 0.35 | 0.07 |
| 28 | 20-Feb | 571.05 | 586.00 | 569.00 | 579.75 | 577.88 | 0.03 | 2,697.01 | 15,535 | 0.88 | 7,558 | 1.01 | 0.44 | 0.08 |
| 29 | 19-Feb | 564.00 | 584.95 | 562.15 | 579.55 | 575.14 | 1.85 | 2,696.08 | 24,278 | 1.38 | 16,635 | 2.21 | 0.96 | 0.18 |
| 30 | 18-Feb | 583.85 | 591.45 | 550.00 | 569.05 | 571.51 | -1.55 | 2,647.24 | 45,024 | 2.56 | 31,098 | 4.14 | 1.78 | 0.34 |
| 31 | 17-Feb | 565.05 | 591.10 | 565.05 | 578.00 | 580.46 | -2.69 | 2,688.00 | 39,436 | 2.24 | 20,042 | 2.67 | 1.16 | 0.22 |
| 32 | 14-Feb | 569.60 | 622.80 | 548.60 | 594.00 | 591.63 | 4.84 | 2,763.00 | 120,843 | 6.87 | 32,976 | 4.39 | 1.95 | 0.36 |
| 33 | 13-Feb | 573.00 | 590.00 | 564.50 | 566.60 | 573.43 | -0.98 | 2,635.84 | 17,832 | 1.01 | 9,386 | 1.25 | 0.54 | 0.10 |
| 34 | 12-Feb | 584.20 | 587.25 | 563.05 | 572.20 | 571.86 | -2.05 | 2,661.89 | 26,453 | 1.50 | 11,805 | 1.57 | 0.68 | 0.13 |
| 35 | 11-Feb | 602.95 | 605.80 | 582.05 | 584.20 | 589.24 | -3.11 | 2,717.72 | 23,412 | 1.33 | 15,979 | 2.13 | 0.94 | 0.17 |
| 36 | 10-Feb | 614.05 | 615.40 | 598.40 | 602.95 | 603.94 | -2.02 | 2,804.94 | 19,266 | 1.09 | 10,702 | 1.42 | 0.65 | 0.12 |
| 37 | 07-Feb | 624.60 | 627.25 | 614.05 | 615.35 | 617.69 | -1.39 | 2,862.63 | 10,145 | 0.58 | 6,394 | 0.85 | 0.39 | 0.07 |
| 38 | 06-Feb | 618.00 | 632.50 | 618.00 | 624.05 | 626.30 | 0.47 | 2,903.10 | 10,414 | 0.59 | 6,490 | 0.86 | 0.41 | 0.07 |
| 39 | 05-Feb | 625.10 | 632.85 | 615.55 | 621.10 | 625.09 | -0.12 | 2,889.37 | 20,149 | 1.15 | 12,178 | 1.62 | 0.76 | 0.13 |
| 40 | 04-Feb | 613.20 | 623.45 | 612.05 | 621.85 | 617.23 | 0.96 | 2,892.86 | 8,733 | 0.50 | 5,366 | 0.71 | 0.33 | 0.06 |
| 41 | 03-Feb | 612.10 | 623.45 | 612.10 | 615.95 | 615.84 | -1.75 | 2,865.42 | 7,094 | 0.40 | 4,233 | 0.56 | 0.26 | 0.05 |
| 42 | 01-Feb | 627.70 | 630.90 | 620.60 | 626.90 | 625.28 | 0.83 | 2,916.36 | 9,008 | 0.51 | 4,173 | 0.56 | 0.26 | 0.05 |
| 43 | 31-Jan | 617.40 | 625.00 | 612.95 | 621.75 | 619.02 | 1.24 | 2,892.40 | 12,082 | 0.69 | 6,961 | 0.93 | 0.43 | 0.08 |
| 44 | 30-Jan | 615.00 | 626.05 | 611.00 | 614.15 | 617.64 | 0.19 | 2,857.04 | 11,021 | 0.63 | 6,024 | 0.80 | 0.37 | 0.07 |
| 45 | 29-Jan | 602.30 | 622.45 | 602.30 | 613.00 | 614.21 | 1.05 | 2,851.00 | 12,568 | 0.71 | 6,740 | 0.90 | 0.41 | 0.07 |
| 46 | 28-Jan | 611.95 | 617.20 | 593.20 | 606.65 | 602.71 | -0.83 | 2,822.15 | 24,331 | 1.38 | 13,679 | 1.82 | 0.82 | 0.15 |
| 47 | 27-Jan | 625.00 | 625.70 | 608.05 | 611.70 | 613.05 | -2.84 | 2,845.65 | 15,362 | 0.87 | 9,815 | 1.31 | 0.60 | 0.11 |
| 48 | 24-Jan | 631.90 | 645.55 | 625.55 | 629.60 | 632.66 | 0.16 | 2,928.92 | 15,208 | 0.86 | 7,452 | 0.99 | 0.47 | 0.08 |
| 49 | 23-Jan | 630.00 | 639.45 | 623.25 | 628.60 | 631.62 | 0.10 | 2,924.27 | 13,189 | 0.75 | 8,072 | 1.07 | 0.51 | 0.09 |
| 50 | 22-Jan | 640.80 | 642.40 | 620.10 | 627.95 | 626.79 | -1.76 | 2,921.24 | 17,508 | 1.00 | 8,957 | 1.19 | 0.56 | 0.10 |
| 51 | 21-Jan | 653.80 | 660.00 | 635.00 | 639.00 | 646.96 | -1.36 | 2,972.00 | 17,218 | 0.98 | 9,130 | 1.22 | 0.59 | 0.10 |
| 52 | 20-Jan | 649.25 | 653.95 | 640.30 | 647.70 | 646.59 | 0.73 | 3,013.12 | 17,551 | 1.00 | 10,350 | 1.38 | 0.67 | 0.11 |
| 53 | 17-Jan | 644.95 | 652.95 | 638.95 | 642.95 | 645.48 | -0.41 | 2,991.02 | 12,217 | 0.69 | 6,489 | 0.86 | 0.42 | 0.07 |
| 54 | 16-Jan | 642.00 | 669.95 | 641.20 | 645.60 | 649.25 | 0.64 | 3,003.35 | 14,723 | 0.84 | 5,325 | 0.71 | 0.35 | 0.06 |
| 55 | 15-Jan | 643.20 | 652.50 | 637.00 | 641.45 | 643.82 | -0.26 | 2,984.04 | 10,217 | 0.58 | 4,884 | 0.65 | 0.31 | 0.05 |
| 56 | 14-Jan | 637.40 | 650.00 | 627.95 | 643.10 | 640.11 | 1.41 | 2,991.72 | 17,449 | 0.99 | 7,450 | 0.99 | 0.48 | 0.08 |
| 57 | 13-Jan | 655.30 | 662.35 | 630.00 | 634.05 | 640.32 | -4.17 | 2,949.62 | 19,227 | 1.09 | 10,972 | 1.46 | 0.70 | 0.12 |
| 58 | 10-Jan | 675.05 | 678.30 | 660.00 | 660.50 | 664.49 | -2.20 | 3,072.66 | 18,327 | 1.04 | 12,082 | 1.61 | 0.80 | 0.13 |
| 59 | 09-Jan | 687.00 | 690.50 | 671.35 | 675.05 | 680.81 | -1.76 | 3,140.35 | 16,748 | 0.95 | 8,650 | 1.15 | 0.59 | 0.09 |
| 60 | 08-Jan | 687.35 | 700.00 | 671.85 | 686.90 | 682.89 | 0.92 | 3,195.48 | 12,978 | 0.74 | 4,953 | 0.66 | 0.34 | 0.05 |
| 61 | 07-Jan | 676.05 | 694.00 | 671.10 | 680.55 | 675.89 | 0.66 | 3,165.94 | 11,502 | 0.65 | 6,020 | 0.80 | 0.41 | 0.07 |
| 62 | 06-Jan | 690.55 | 698.65 | 673.10 | 676.05 | 683.54 | -3.15 | 3,145.00 | 14,578 | 0.83 | 8,528 | 1.14 | 0.58 | 0.09 |
| 63 | 03-Jan | 701.00 | 714.45 | 696.00 | 697.35 | 702.48 | -0.45 | 3,244.09 | 17,562 | 1.00 | 9,644 | 1.28 | 0.68 | 0.10 |
| 64 | 02-Jan | 708.00 | 713.45 | 696.85 | 700.50 | 703.23 | -1.07 | 3,258.75 | 8,715 | 0.50 | 4,821 | 0.64 | 0.34 | 0.05 |
| 65 | 01-Jan | 702.95 | 715.40 | 693.55 | 708.00 | 703.29 | 1.86 | 3,293.00 | 15,489 | 0.88 | 8,150 | 1.08 | 0.57 | 0.09 |
| 66 | 31-Dec | 683.10 | 718.20 | 682.10 | 694.80 | 687.68 | 1.64 | 3,232.23 | 24,753 | 1.41 | 15,136 | 2.01 | 1.04 | 0.16 |
| 67 | 30-Dec | 685.00 | 690.90 | 683.10 | 683.40 | 685.83 | -0.36 | 3,179.20 | 14,266 | 0.81 | 9,540 | 1.27 | 0.65 | 0.10 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP