| Macro-sector: Services | Band: 20 | High52 Price: 628.7 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 17-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 342.05 | Barrier: 371.0; Drift%: 0.01 |
| Basic Industry: BPO-KPO | Total Equity: 46,520,285 | Low52 Date: 09-Mar-2026 | SHP: 67.98 / 11.82 / 0.01 / 20.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 715.4 / 459.95 | Month: 489.6 / 431.35 | Week: 396.0 / 372.35 | Day: 372.45 / 365.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 369.40 | 372.45 | 365.00 | 371.05 | 370.08 | 0.92 | 1,726.14 | 15,063 | 2.55 | 8,320 | 2.19 | 0.31 | 9 |
| 2 | 06-Apr | 365.70 | 371.80 | 363.60 | 367.65 | 368.18 | 1.16 | 1,710.32 | 18,262 | 3.09 | 8,977 | 2.36 | 0.33 | 10 |
| 3 | 02-Apr | 367.30 | 370.45 | 359.50 | 363.45 | 363.58 | -1.14 | 1,690.78 | 30,463 | 5.16 | 16,187 | 4.26 | 0.59 | 17 |
| 4 | 01-Apr | 355.75 | 371.00 | 351.80 | 367.65 | 363.48 | 6.66 | 1,710.32 | 22,899 | 3.88 | 11,189 | 2.95 | 0.41 | 12 |
| 5 | 30-Mar | 351.20 | 351.75 | 344.25 | 344.70 | 348.11 | -2.96 | 1,603.55 | 57,526 | 9.74 | 46,914 | 12.36 | 1.63 | 50 |
| 6 | 27-Mar | 355.70 | 362.00 | 354.80 | 355.20 | 357.07 | -1.21 | 1,652.40 | 74,785 | 12.67 | 56,060 | 14.76 | 2.00 | 60 |
| 7 | 25-Mar | 353.40 | 362.20 | 353.25 | 359.55 | 358.66 | 1.74 | 1,672.64 | 99,186 | 16.80 | 82,163 | 21.64 | 2.95 | 88 |
| 8 | 24-Mar | 355.55 | 360.90 | 351.00 | 353.40 | 353.61 | -0.18 | 1,644.03 | 52,546 | 8.90 | 42,273 | 11.13 | 1.49 | 45 |
| 9 | 23-Mar | 355.05 | 356.80 | 351.00 | 354.05 | 353.19 | -2.26 | 1,647.05 | 51,023 | 8.64 | 41,061 | 10.81 | 1.45 | 44 |
| 10 | 20-Mar | 360.10 | 374.05 | 360.10 | 362.25 | 365.68 | 0.60 | 1,685.20 | 42,632 | 7.22 | 19,408 | 5.11 | 0.71 | 21 |
| 11 | 19-Mar | 360.80 | 364.40 | 357.00 | 360.10 | 360.45 | -0.72 | 1,675.20 | 31,182 | 5.28 | 20,909 | 5.51 | 0.75 | 22 |
| 12 | 18-Mar | 358.00 | 369.90 | 357.05 | 362.70 | 364.89 | 0.75 | 1,687.29 | 54,496 | 9.23 | 36,449 | 9.60 | 1.33 | 39 |
| 13 | 17-Mar | 364.25 | 365.05 | 357.25 | 360.00 | 361.81 | -0.66 | 1,674.00 | 46,440 | 7.87 | 36,503 | 9.61 | 1.32 | 39 |
| 14 | 16-Mar | 367.00 | 367.10 | 352.20 | 362.40 | 362.09 | -1.29 | 1,685.90 | 59,607 | 10.10 | 40,442 | 10.65 | 1.46 | 43 |
| 15 | 13-Mar | 375.00 | 375.30 | 366.00 | 367.15 | 369.16 | -1.90 | 1,707.99 | 21,711 | 3.68 | 15,495 | 4.08 | 0.57 | 17 |
| 16 | 12-Mar | 375.00 | 379.65 | 366.90 | 374.25 | 373.02 | -1.46 | 1,741.02 | 30,696 | 5.20 | 16,009 | 4.22 | 0.60 | 17 |
| 17 | 11-Mar | 378.65 | 389.90 | 378.15 | 379.80 | 383.36 | 0.33 | 1,766.84 | 60,419 | 10.23 | 20,436 | 5.38 | 0.78 | 22 |
| 18 | 10-Mar | 356.00 | 408.00 | 356.00 | 378.55 | 390.98 | 9.03 | 1,761.03 | 1,078,707 | 182.71 | 68,175 | 17.95 | 2.67 | 73 |
| 19 | 09-Mar | 346.00 | 354.00 | 342.05 | 347.20 | 348.23 | -1.14 | 1,615.18 | 32,605 | 5.52 | 24,889 | 6.55 | 0.87 | 27 |
| 20 | 06-Mar | 351.10 | 367.50 | 349.00 | 351.20 | 351.40 | -1.89 | 1,633.79 | 67,913 | 11.50 | 42,789 | 11.27 | 1.50 | 46 |
| 21 | 05-Mar | 362.15 | 365.95 | 347.90 | 357.95 | 355.63 | -1.02 | 1,665.19 | 53,022 | 8.98 | 32,864 | 8.66 | 1.17 | 35 |
| 22 | 04-Mar | 359.00 | 368.85 | 355.00 | 361.65 | 357.37 | -1.11 | 1,682.41 | 228,513 | 38.70 | 215,571 | 56.77 | 7.70 | 230 |
| 23 | 02-Mar | 366.00 | 369.85 | 360.00 | 365.70 | 364.47 | -2.74 | 1,701.25 | 26,092 | 4.42 | 15,583 | 4.10 | 0.57 | 17 |
| 24 | 27-Feb | 389.20 | 390.00 | 372.35 | 376.00 | 381.23 | -2.75 | 1,749.00 | 27,940 | 4.73 | 19,635 | 5.17 | 0.75 | 21 |
| 25 | 26-Feb | 381.00 | 390.95 | 381.00 | 386.65 | 384.06 | 1.20 | 1,798.71 | 11,056 | 1.87 | 6,045 | 1.59 | 0.23 | 6 |
| 26 | 25-Feb | 382.95 | 388.00 | 380.70 | 382.05 | 382.73 | 0.28 | 1,777.31 | 10,614 | 1.80 | 6,613 | 1.74 | 0.25 | 7 |
| 27 | 24-Feb | 385.60 | 394.25 | 377.70 | 381.00 | 382.13 | -1.97 | 1,772.00 | 18,941 | 3.21 | 9,519 | 2.51 | 0.36 | 10 |
| 28 | 23-Feb | 394.20 | 396.00 | 385.60 | 388.65 | 390.83 | -0.68 | 1,808.01 | 12,657 | 2.14 | 9,011 | 2.37 | 0.35 | 10 |
| 29 | 20-Feb | 391.00 | 398.75 | 390.00 | 391.30 | 392.91 | -0.67 | 1,820.34 | 11,323 | 1.92 | 7,072 | 1.86 | 0.28 | 8 |
| 30 | 19-Feb | 393.05 | 399.60 | 393.00 | 393.95 | 395.40 | -0.37 | 1,832.67 | 14,593 | 2.47 | 8,556 | 2.25 | 0.34 | 9 |
| 31 | 18-Feb | 395.00 | 399.95 | 394.20 | 395.40 | 396.43 | -0.34 | 1,839.41 | 19,946 | 3.38 | 14,089 | 3.71 | 0.56 | 15 |
| 32 | 17-Feb | 396.05 | 403.45 | 394.95 | 396.75 | 399.39 | -0.87 | 1,845.69 | 12,221 | 2.07 | 7,688 | 2.02 | 0.31 | 8 |
| 33 | 16-Feb | 401.00 | 407.20 | 396.00 | 400.25 | 400.31 | -1.96 | 1,861.97 | 23,923 | 4.05 | 15,896 | 4.19 | 0.64 | 17 |
| 34 | 13-Feb | 412.00 | 418.95 | 407.00 | 408.25 | 409.14 | -2.45 | 1,899.19 | 9,426 | 1.60 | 5,455 | 1.44 | 0.22 | 6 |
| 35 | 12-Feb | 420.00 | 425.60 | 416.00 | 418.50 | 419.83 | -0.04 | 1,946.87 | 16,978 | 2.88 | 9,465 | 2.49 | 0.40 | 10 |
| 36 | 11-Feb | 431.00 | 431.00 | 415.25 | 418.65 | 421.05 | -1.55 | 1,947.57 | 14,895 | 2.52 | 9,137 | 2.41 | 0.38 | 10 |
| 37 | 10-Feb | 422.00 | 429.00 | 418.00 | 425.25 | 423.39 | 0.11 | 1,978.28 | 22,814 | 3.86 | 15,027 | 3.96 | 0.64 | 16 |
| 38 | 09-Feb | 411.45 | 427.00 | 409.90 | 424.80 | 420.36 | 3.24 | 1,976.18 | 22,149 | 3.75 | 13,732 | 3.62 | 0.58 | 15 |
| 39 | 06-Feb | 413.25 | 418.00 | 406.30 | 411.45 | 410.67 | 0.48 | 1,914.08 | 13,538 | 2.29 | 8,455 | 2.23 | 0.35 | 9 |
| 40 | 05-Feb | 405.55 | 412.30 | 405.55 | 409.50 | 409.42 | 0.97 | 1,905.01 | 7,069 | 1.20 | 3,822 | 1.01 | 0.16 | 4 |
| 41 | 04-Feb | 405.00 | 410.40 | 405.00 | 405.55 | 406.17 | -1.61 | 1,886.63 | 18,468 | 3.13 | 12,834 | 3.38 | 0.52 | 14 |
| 42 | 03-Feb | 410.10 | 415.00 | 399.85 | 412.20 | 406.70 | 3.22 | 1,917.57 | 26,892 | 4.55 | 16,565 | 4.36 | 0.67 | 18 |
| 43 | 02-Feb | 404.25 | 412.95 | 390.00 | 399.35 | 397.21 | -1.21 | 1,857.79 | 12,787 | 2.17 | 6,907 | 1.82 | 0.27 | 7 |
| 44 | 01-Feb | 407.00 | 417.95 | 399.00 | 404.25 | 410.08 | -2.86 | 1,880.58 | 13,079 | 2.22 | 10,102 | 2.66 | 0.41 | 11 |
| 45 | 30-Jan | 400.00 | 422.90 | 395.20 | 416.15 | 411.86 | 2.09 | 1,935.94 | 16,325 | 2.77 | 8,644 | 2.28 | 0.36 | 9 |
| 46 | 29-Jan | 402.20 | 409.65 | 402.20 | 407.65 | 407.24 | 0.00 | 1,896.40 | 20,697 | 3.51 | 15,918 | 4.19 | 0.65 | 17 |
| 47 | 28-Jan | 396.00 | 409.90 | 396.00 | 407.65 | 404.25 | 2.70 | 1,896.40 | 8,624 | 1.46 | 4,935 | 1.30 | 0.20 | 5 |
| 48 | 27-Jan | 401.70 | 408.95 | 394.00 | 396.95 | 398.39 | -2.05 | 1,846.62 | 24,790 | 4.20 | 16,406 | 4.32 | 0.65 | 17 |
| 49 | 23-Jan | 411.80 | 413.95 | 403.60 | 405.25 | 406.93 | -1.95 | 1,885.23 | 14,164 | 2.40 | 10,244 | 2.70 | 0.42 | 11 |
| 50 | 22-Jan | 410.00 | 416.00 | 408.10 | 413.30 | 412.25 | 1.09 | 1,922.68 | 5,903 | 1.00 | 3,796 | 1.00 | 0.16 | 4 |
| 51 | 21-Jan | 408.80 | 411.00 | 403.05 | 408.85 | 406.77 | -0.72 | 1,901.98 | 9,526 | 1.61 | 5,151 | 1.36 | 0.21 | 5 |
| 52 | 20-Jan | 418.65 | 420.90 | 410.00 | 411.80 | 412.93 | -1.96 | 1,915.71 | 9,460 | 1.60 | 6,482 | 1.71 | 0.27 | 7 |
| 53 | 19-Jan | 421.15 | 424.00 | 418.00 | 420.05 | 420.59 | -1.04 | 1,954.08 | 7,733 | 1.31 | 5,297 | 1.40 | 0.22 | 6 |
| 54 | 16-Jan | 427.00 | 430.15 | 423.40 | 424.45 | 426.21 | -0.79 | 1,974.55 | 13,924 | 2.36 | 10,323 | 2.72 | 0.44 | 11 |
| 55 | 14-Jan | 428.10 | 433.45 | 427.00 | 427.85 | 428.95 | -0.12 | 1,990.37 | 8,804 | 1.49 | 4,643 | 1.22 | 0.20 | 5 |
| 56 | 13-Jan | 434.80 | 434.80 | 426.00 | 428.35 | 429.18 | -0.50 | 1,992.70 | 14,709 | 2.49 | 9,167 | 2.41 | 0.39 | 10 |
| 57 | 12-Jan | 432.00 | 436.50 | 424.75 | 430.50 | 428.97 | -0.24 | 2,002.70 | 14,044 | 2.38 | 7,032 | 1.85 | 0.30 | 7 |
| 58 | 09-Jan | 437.00 | 441.05 | 431.00 | 431.55 | 433.47 | -1.48 | 2,007.58 | 12,488 | 2.12 | 7,420 | 1.95 | 0.32 | 8 |
| 59 | 08-Jan | 445.80 | 446.90 | 437.00 | 438.05 | 440.74 | -1.64 | 2,037.82 | 11,576 | 1.96 | 8,269 | 2.18 | 0.36 | 9 |
| 60 | 07-Jan | 442.00 | 450.00 | 442.00 | 445.35 | 446.35 | -0.65 | 2,071.78 | 7,857 | 1.33 | 5,391 | 1.42 | 0.24 | 6 |
| 61 | 06-Jan | 446.40 | 451.60 | 436.90 | 448.25 | 445.14 | -0.17 | 2,085.27 | 27,396 | 4.64 | 12,174 | 3.21 | 0.54 | 13 |
| 62 | 05-Jan | 453.25 | 457.00 | 448.00 | 449.00 | 450.42 | -0.94 | 2,088.00 | 9,481 | 1.61 | 6,873 | 1.81 | 0.31 | 7 |
| 63 | 02-Jan | 454.00 | 458.10 | 451.95 | 453.25 | 453.89 | -1.06 | 2,108.53 | 10,568 | 1.79 | 6,266 | 1.65 | 0.28 | 7 |
| 64 | 01-Jan | 445.65 | 461.05 | 445.00 | 458.10 | 454.14 | 2.86 | 2,131.09 | 22,653 | 3.84 | 12,664 | 3.34 | 0.58 | 13 |
| 65 | 31-Dec | 442.50 | 451.70 | 442.50 | 445.35 | 446.93 | -0.16 | 2,071.78 | 10,196 | 1.73 | 6,451 | 1.70 | 0.29 | 7 |
| 66 | 30-Dec | 442.35 | 450.00 | 441.15 | 446.05 | 446.71 | 1.11 | 2,075.04 | 11,558 | 1.96 | 8,488 | 2.24 | 0.38 | 9 |
| 67 | 29-Dec | 449.85 | 450.30 | 439.70 | 441.15 | 443.08 | -1.93 | 2,052.24 | 10,294 | 1.74 | 7,143 | 1.88 | 0.32 | 8 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP