| Macro-sector: Services | Band: 20 | High52 Price: 77.5 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 2; VWAP21: | Low52 Price: 41.01 | Barrier: 48.56; Drift%: -12.23 |
| Basic Industry: BPO-KPO | Total Equity: 262,478,589 | Low52 Date: 07-Apr-2025 | SHP: 52.3 / 15.91 / 0.36 / 29.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 63.89 / 43.32 | Month: 53.47 / 47.75 | Week: 47.48 / 45.55 | Day: 45.48 / 42.63 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 44.88 | 45.48 | 42.63 | 43.27 | 44.09 | -3.59 | 1,135.74 | 302,279 | 3.80 | 0 | 0.00 | 0.00 | 39 |
| 2 | 26-Aug | 45.26 | 46.00 | 44.51 | 44.88 | 45.26 | -0.36 | 1,178.00 | 202,643 | 2.55 | 0 | 0.00 | 0.00 | 26 |
| 3 | 25-Aug | 45.05 | 45.99 | 44.50 | 45.04 | 45.31 | -1.03 | 1,182.20 | 156,424 | 1.97 | 0 | 0.00 | 0.00 | 20 |
| 4 | 22-Aug | 45.65 | 46.00 | 45.00 | 45.51 | 45.54 | 0.93 | 1,194.54 | 144,197 | 1.81 | 0 | 0.00 | 0.00 | 19 |
| 5 | 21-Aug | 46.48 | 46.49 | 44.95 | 45.09 | 45.13 | -1.74 | 1,183.52 | 3,419,925 | 42.98 | 0 | 0.00 | 0.00 | 440 |
| 6 | 20-Aug | 47.10 | 47.10 | 45.52 | 45.89 | 46.03 | -2.57 | 1,204.51 | 214,414 | 2.69 | 0 | 0.00 | 0.00 | 28 |
| 7 | 19-Aug | 45.99 | 47.50 | 45.70 | 47.10 | 46.38 | 1.75 | 1,236.27 | 351,362 | 4.42 | 0 | 0.00 | 0.00 | 45 |
| 8 | 18-Aug | 46.82 | 47.90 | 44.50 | 46.29 | 45.69 | -0.60 | 1,215.01 | 649,147 | 8.16 | 0 | 0.00 | 0.00 | 83 |
| 9 | 14-Aug | 46.79 | 46.79 | 45.55 | 46.57 | 46.36 | 1.20 | 1,222.36 | 87,826 | 1.10 | 0 | 0.00 | 0.00 | 11 |
| 10 | 13-Aug | 46.48 | 46.80 | 45.90 | 46.02 | 46.23 | -0.50 | 1,207.93 | 110,670 | 1.39 | 0 | 0.00 | 0.00 | 14 |
| 11 | 12-Aug | 46.01 | 47.21 | 46.00 | 46.25 | 46.67 | -0.17 | 1,213.96 | 229,723 | 2.89 | 0 | 0.00 | 0.00 | 30 |
| 12 | 11-Aug | 46.76 | 47.48 | 46.00 | 46.33 | 46.42 | -0.62 | 1,216.06 | 79,570 | 1.00 | 0 | 0.00 | 0.00 | 10 |
| 13 | 08-Aug | 46.60 | 48.20 | 45.50 | 46.62 | 47.49 | -0.62 | 1,223.68 | 189,912 | 2.39 | 0 | 0.00 | 0.00 | 23 |
| 14 | 07-Aug | 47.16 | 47.55 | 45.50 | 46.91 | 46.63 | -0.53 | 1,231.29 | 175,843 | 2.21 | 0 | 0.00 | 0.00 | 22 |
| 15 | 06-Aug | 48.56 | 48.56 | 47.00 | 47.16 | 47.56 | -2.88 | 1,237.85 | 116,096 | 1.46 | 0 | 0.00 | 0.00 | 14 |
| 16 | 05-Aug | 48.00 | 48.77 | 47.52 | 48.56 | 48.47 | 0.02 | 1,274.60 | 705,773 | 8.87 | 0 | 0.00 | 0.00 | 87 |
| 17 | 04-Aug | 49.45 | 49.89 | 46.57 | 48.55 | 48.48 | -0.98 | 1,274.33 | 118,475 | 1.49 | 0 | 0.00 | 0.00 | 15 |
| 18 | 01-Aug | 49.89 | 50.50 | 47.25 | 49.03 | 49.13 | -0.65 | 1,286.93 | 240,988 | 3.03 | 0 | 0.00 | 0.00 | 30 |
| 19 | 31-Jul | 49.04 | 50.80 | 48.53 | 49.35 | 49.63 | -0.18 | 1,295.33 | 158,620 | 1.99 | 0 | 0.00 | 0.00 | 19 |
| 20 | 30-Jul | 49.50 | 50.50 | 48.76 | 49.44 | 49.75 | 0.32 | 1,297.69 | 271,597 | 3.41 | 0 | 0.00 | 0.00 | 33 |
| 21 | 29-Jul | 49.45 | 49.97 | 48.31 | 49.28 | 49.27 | 0.86 | 1,293.49 | 139,006 | 1.75 | 0 | 0.00 | 0.00 | 17 |
| 22 | 28-Jul | 48.51 | 49.85 | 47.75 | 48.86 | 48.81 | -0.53 | 1,282.47 | 303,053 | 3.81 | 0 | 0.00 | 0.00 | 37 |
| 23 | 25-Jul | 49.80 | 49.80 | 48.51 | 49.12 | 49.20 | -0.16 | 1,289.29 | 214,973 | 2.70 | 0 | 0.00 | 0.00 | 26 |
| 24 | 24-Jul | 49.10 | 50.25 | 48.66 | 49.20 | 49.37 | 0.31 | 1,291.39 | 182,931 | 2.30 | 0 | 0.00 | 0.00 | 22 |
| 25 | 23-Jul | 49.15 | 49.85 | 48.70 | 49.05 | 49.11 | -0.10 | 1,287.46 | 190,671 | 2.40 | 0 | 0.00 | 0.00 | 23 |
| 26 | 22-Jul | 50.00 | 50.90 | 48.85 | 49.10 | 49.37 | -1.70 | 1,288.77 | 254,517 | 3.20 | 0 | 0.00 | 0.00 | 31 |
| 27 | 21-Jul | 51.50 | 51.80 | 49.65 | 49.95 | 50.81 | -0.50 | 1,311.08 | 361,637 | 4.54 | 0 | 0.00 | 0.00 | 44 |
| 28 | 18-Jul | 51.00 | 51.49 | 49.50 | 50.20 | 50.16 | -1.63 | 1,317.64 | 206,208 | 2.59 | 0 | 0.00 | 0.00 | 25 |
| 29 | 17-Jul | 53.47 | 53.47 | 50.10 | 51.03 | 51.66 | -2.30 | 1,339.43 | 384,268 | 4.83 | 0 | 0.00 | 0.00 | 47 |
| 30 | 16-Jul | 51.75 | 52.49 | 50.90 | 52.23 | 51.97 | 2.81 | 1,370.93 | 621,040 | 7.80 | 0 | 0.00 | 0.00 | 76 |
| 31 | 15-Jul | 49.50 | 51.30 | 49.50 | 50.80 | 50.11 | 1.52 | 1,333.39 | 1,625,374 | 20.43 | 0 | 0.00 | 0.00 | 199 |
| 32 | 14-Jul | 49.83 | 50.40 | 48.50 | 50.04 | 49.90 | 1.11 | 1,313.44 | 1,716,430 | 21.57 | 0 | 0.00 | 0.00 | 211 |
| 33 | 11-Jul | 49.74 | 49.89 | 49.20 | 49.49 | 49.47 | -0.28 | 1,299.01 | 126,139 | 1.59 | 0 | 0.00 | 0.00 | 15 |
| 34 | 10-Jul | 49.60 | 49.95 | 49.20 | 49.63 | 49.58 | 0.04 | 1,302.68 | 99,563 | 1.25 | 0 | 0.00 | 0.00 | 12 |
| 35 | 09-Jul | 49.95 | 49.95 | 49.05 | 49.61 | 49.45 | -0.62 | 1,302.16 | 149,366 | 1.88 | 0 | 0.00 | 0.00 | 18 |
| 36 | 08-Jul | 49.35 | 50.60 | 49.00 | 49.92 | 49.65 | 0.89 | 1,310.29 | 337,663 | 4.24 | 0 | 0.00 | 0.00 | 41 |
| 37 | 07-Jul | 49.73 | 49.73 | 49.00 | 49.48 | 49.38 | -0.50 | 1,298.74 | 172,399 | 2.17 | 0 | 0.00 | 0.00 | 21 |
| 38 | 04-Jul | 49.95 | 50.69 | 49.58 | 49.73 | 49.92 | -0.36 | 1,305.31 | 132,786 | 1.67 | 0 | 0.00 | 0.00 | 16 |
| 39 | 03-Jul | 50.81 | 50.81 | 49.40 | 49.91 | 49.94 | -1.77 | 1,310.03 | 260,963 | 3.28 | 0 | 0.00 | 0.00 | 32 |
| 40 | 02-Jul | 50.77 | 51.90 | 49.00 | 50.81 | 50.17 | 1.95 | 1,333.65 | 572,666 | 7.20 | 0 | 0.00 | 0.00 | 70 |
| 41 | 01-Jul | 50.90 | 51.50 | 49.25 | 49.84 | 50.04 | -1.75 | 1,308.19 | 707,058 | 8.89 | 0 | 0.00 | 0.00 | 87 |
| 42 | 30-Jun | 51.50 | 52.49 | 50.21 | 50.73 | 51.08 | -1.63 | 1,331.55 | 361,897 | 4.55 | 0 | 0.00 | 0.00 | 44 |
| 43 | 27-Jun | 53.00 | 53.00 | 50.11 | 51.57 | 51.85 | -0.96 | 1,353.60 | 350,795 | 4.41 | 0 | 0.00 | 0.00 | 44 |
| 44 | 26-Jun | 52.00 | 52.70 | 51.50 | 52.07 | 52.03 | -0.12 | 1,366.73 | 222,932 | 2.80 | 0 | 0.00 | 0.00 | 28 |
| 45 | 25-Jun | 52.00 | 52.93 | 51.15 | 52.13 | 52.29 | 0.95 | 1,368.30 | 412,409 | 5.18 | 0 | 0.00 | 0.00 | 52 |
| 46 | 24-Jun | 53.10 | 53.55 | 51.20 | 51.64 | 52.31 | -0.88 | 1,355.44 | 405,749 | 5.10 | 0 | 0.00 | 0.00 | 51 |
| 47 | 23-Jun | 53.00 | 53.00 | 50.94 | 52.10 | 51.68 | -2.51 | 1,367.51 | 437,986 | 5.50 | 0 | 0.00 | 0.00 | 55 |
| 48 | 20-Jun | 51.94 | 53.75 | 51.05 | 53.44 | 52.80 | 2.06 | 1,402.69 | 595,563 | 7.48 | 0 | 0.00 | 0.00 | 75 |
| 49 | 19-Jun | 52.50 | 53.20 | 50.08 | 52.36 | 51.89 | -0.66 | 1,374.34 | 1,081,888 | 13.60 | 0 | 0.00 | 0.00 | 136 |
| 50 | 18-Jun | 50.45 | 52.96 | 49.19 | 52.71 | 50.19 | 4.48 | 1,383.52 | 2,623,839 | 32.97 | 0 | 0.00 | 0.00 | 331 |
| 51 | 17-Jun | 51.90 | 51.90 | 49.75 | 50.45 | 50.45 | -1.39 | 1,324.20 | 616,292 | 7.75 | 0 | 0.00 | 0.00 | 78 |
| 52 | 16-Jun | 53.25 | 53.30 | 47.55 | 51.16 | 49.74 | -3.42 | 1,342.84 | 7,495,360 | 94.20 | 2,322,667 | 2,322,667.00 | 11.55 | 293 |
| 53 | 13-Jun | 58.05 | 58.30 | 51.90 | 52.97 | 54.66 | -10.08 | 1,390.35 | 8,142,895 | 102.33 | 3,750,939 | 3,750,939.00 | 20.50 | 473 |
| 54 | 12-Jun | 63.00 | 63.41 | 58.51 | 58.91 | 60.41 | -6.74 | 1,546.26 | 7,865,958 | 98.85 | 2,652,462 | 2,652,462.00 | 16.02 | 334 |
| 55 | 11-Jun | 67.00 | 68.55 | 62.75 | 63.17 | 66.62 | -5.02 | 1,658.08 | 12,153,623 | 152.74 | 2,521,092 | 2,521,092.00 | 16.80 | 318 |
| 56 | 10-Jun | 67.00 | 67.45 | 65.31 | 66.51 | 66.30 | -0.42 | 1,745.75 | 5,606,640 | 70.46 | 2,773,100 | 2,773,100.00 | 18.39 | 350 |
| 57 | 09-Jun | 68.00 | 68.95 | 66.20 | 66.79 | 67.66 | -0.96 | 1,753.09 | 4,411,241 | 55.44 | 1,330,319 | 1,330,319.00 | 9.00 | 168 |
| 58 | 06-Jun | 65.42 | 68.00 | 64.27 | 67.44 | 66.12 | 4.07 | 1,770.16 | 4,890,368 | 61.46 | 1,072,489 | 1,072,489.00 | 7.09 | 135 |
| 59 | 05-Jun | 64.55 | 65.40 | 63.61 | 64.80 | 64.25 | 0.97 | 1,700.86 | 2,540,876 | 31.93 | 682,293 | 682,293.00 | 4.38 | 86 |
| 60 | 04-Jun | 65.03 | 66.40 | 63.81 | 64.18 | 65.38 | -2.00 | 1,684.59 | 2,753,854 | 34.61 | 980,620 | 980,620.00 | 6.41 | 124 |
| 61 | 03-Jun | 66.56 | 66.70 | 63.51 | 65.49 | 65.12 | -1.61 | 1,718.97 | 3,300,703 | 41.48 | 906,913 | 906,913.00 | 5.91 | 114 |
| 62 | 02-Jun | 62.10 | 67.40 | 62.10 | 66.56 | 65.11 | 5.60 | 1,747.06 | 9,499,890 | 119.39 | 2,246,531 | 2,246,531.00 | 14.63 | 283 |
| 63 | 30-May | 63.30 | 63.84 | 62.32 | 63.03 | 62.95 | -0.14 | 1,654.40 | 2,206,953 | 27.74 | 364,563 | 364,563.00 | 2.29 | 46 |
| 64 | 29-May | 62.41 | 63.65 | 61.30 | 63.12 | 62.68 | 1.64 | 1,656.76 | 3,314,701 | 41.66 | 765,978 | 765,978.00 | 4.80 | 97 |
| 65 | 28-May | 64.50 | 65.10 | 61.30 | 62.10 | 63.42 | -3.68 | 1,629.99 | 2,166,241 | 27.22 | 657,562 | 657,562.00 | 4.17 | 83 |
| 66 | 27-May | 64.26 | 66.20 | 63.92 | 64.47 | 65.09 | -1.81 | 1,692.20 | 2,868,197 | 36.05 | 388,654 | 388,654.00 | 2.53 | 49 |
| 67 | 26-May | 64.69 | 66.30 | 62.58 | 65.66 | 65.12 | 0.89 | 1,723.43 | 3,414,995 | 42.92 | 616,118 | 616,118.00 | 4.01 | 78 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP