| Macro-sector: Services | Band: 20 | High52 Price: 77.5 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: 57.3; Drift%: 13.91 |
| Industry: Commercial Services & Supplies | Face Value: 2 | Low52 Price: 41.01 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 255,442,875 | Low52 Date: 07-Apr-2025 | SHP: 52.3 / 16.12 / 0.52 / 31.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 63.89 / 43.32 | Month: 52.0 / 45.13 | Week: 64.24 / 54.01 | Day: 66.99 / 64.26 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 64.80 | 66.99 | 64.26 | 66.56 | 65.89 | 2.76 | 1,700.23 | 3,208,379 | 6.17 | 581,166 | 2.42 | 3.83 | 0.73 |
| 2 | 21-May | 69.35 | 69.47 | 63.30 | 64.77 | 64.88 | -6.58 | 1,654.50 | 7,212,666 | 13.87 | 1,777,608 | 7.40 | 11.53 | 2.24 |
| 3 | 20-May | 68.25 | 69.99 | 66.31 | 69.33 | 68.72 | 3.06 | 1,770.99 | 7,549,930 | 14.52 | 1,953,303 | 8.13 | 13.42 | 2.46 |
| 4 | 19-May | 63.50 | 69.50 | 61.65 | 67.27 | 65.22 | 6.36 | 1,718.36 | 6,723,021 | 12.93 | 2,694,875 | 11.22 | 17.58 | 3.46 |
| 5 | 16-May | 61.35 | 64.24 | 59.57 | 63.25 | 61.56 | 4.48 | 1,615.68 | 5,385,750 | 10.36 | 1,339,597 | 5.58 | 8.25 | 1.72 |
| 6 | 15-May | 61.37 | 62.60 | 59.63 | 60.54 | 60.69 | -0.12 | 1,546.45 | 4,363,252 | 8.39 | 966,402 | 4.02 | 5.87 | 1.24 |
| 7 | 14-May | 56.94 | 62.09 | 56.42 | 60.61 | 59.93 | 7.37 | 1,548.24 | 11,911,065 | 22.91 | 4,767,032 | 19.85 | 28.57 | 6.11 |
| 8 | 13-May | 56.86 | 57.50 | 55.46 | 56.45 | 56.58 | -0.39 | 1,441.98 | 1,091,994 | 2.10 | 540,518 | 2.25 | 3.06 | 0.69 |
| 9 | 12-May | 54.90 | 56.87 | 54.01 | 56.67 | 56.09 | 9.61 | 1,447.59 | 1,175,458 | 2.26 | 532,328 | 2.22 | 2.99 | 0.68 |
| 10 | 09-May | 51.25 | 53.00 | 51.25 | 51.70 | 52.01 | -3.26 | 1,320.64 | 1,034,987 | 1.99 | 483,470 | 2.01 | 2.51 | 0.62 |
| 11 | 08-May | 55.00 | 56.19 | 51.99 | 53.44 | 54.27 | -3.00 | 1,365.09 | 1,173,542 | 2.26 | 284,411 | 1.18 | 1.54 | 0.36 |
| 12 | 07-May | 54.86 | 55.69 | 53.97 | 55.09 | 54.84 | -1.59 | 1,407.23 | 678,483 | 1.31 | 240,132 | 1.00 | 1.32 | 0.31 |
| 13 | 06-May | 59.12 | 59.13 | 54.90 | 55.98 | 56.59 | -5.31 | 1,429.97 | 1,275,793 | 2.45 | 792,757 | 3.30 | 4.49 | 1.02 |
| 14 | 05-May | 59.39 | 60.50 | 58.40 | 59.12 | 59.41 | -0.45 | 1,510.18 | 1,378,783 | 2.65 | 642,418 | 2.68 | 3.82 | 0.82 |
| 15 | 02-May | 60.40 | 60.84 | 57.30 | 59.39 | 58.88 | -0.30 | 1,517.08 | 1,069,150 | 2.06 | 555,055 | 2.31 | 3.27 | 0.71 |
| 16 | 30-Apr | 60.15 | 60.26 | 58.12 | 59.57 | 59.40 | -1.62 | 1,521.67 | 1,817,533 | 3.50 | 535,191 | 2.23 | 3.18 | 0.69 |
| 17 | 29-Apr | 62.70 | 62.91 | 59.70 | 60.55 | 61.33 | -3.27 | 1,546.71 | 1,156,919 | 2.23 | 591,642 | 2.46 | 3.63 | 0.76 |
| 18 | 28-Apr | 60.90 | 65.00 | 59.71 | 62.60 | 61.85 | 3.05 | 1,599.07 | 1,887,275 | 3.63 | 985,404 | 4.10 | 6.09 | 1.26 |
| 19 | 25-Apr | 64.15 | 64.75 | 60.11 | 60.75 | 61.47 | -6.26 | 1,551.82 | 1,531,389 | 2.95 | 727,638 | 3.03 | 4.47 | 0.93 |
| 20 | 24-Apr | 64.50 | 65.60 | 64.20 | 64.81 | 65.08 | -1.86 | 1,655.53 | 1,348,049 | 2.59 | 356,389 | 1.48 | 2.32 | 0.46 |
| 21 | 23-Apr | 67.14 | 67.54 | 64.21 | 66.04 | 65.55 | -0.80 | 1,686.94 | 1,968,103 | 3.79 | 671,465 | 2.80 | 4.40 | 0.86 |
| 22 | 22-Apr | 63.90 | 67.21 | 62.35 | 66.57 | 65.82 | 4.65 | 1,700.48 | 3,618,009 | 6.96 | 1,514,172 | 6.31 | 9.97 | 1.94 |
| 23 | 21-Apr | 63.99 | 64.00 | 61.55 | 63.61 | 62.62 | 2.25 | 1,624.87 | 2,357,486 | 4.53 | 1,319,554 | 5.50 | 8.26 | 1.69 |
| 24 | 17-Apr | 61.51 | 63.00 | 60.91 | 62.21 | 61.90 | 1.14 | 1,589.11 | 2,314,311 | 4.45 | 1,524,020 | 6.35 | 9.43 | 1.95 |
| 25 | 16-Apr | 62.00 | 62.68 | 61.05 | 61.51 | 61.86 | -0.24 | 1,571.23 | 2,311,887 | 4.45 | 1,356,445 | 5.65 | 8.39 | 1.74 |
| 26 | 15-Apr | 59.40 | 62.40 | 58.90 | 61.66 | 61.07 | 5.02 | 1,575.06 | 5,012,193 | 9.64 | 2,223,184 | 9.26 | 13.58 | 2.85 |
| 27 | 11-Apr | 57.60 | 59.25 | 55.00 | 58.71 | 57.14 | 3.73 | 1,499.71 | 5,874,444 | 11.30 | 1,666,699 | 6.94 | 9.52 | 2.14 |
| 28 | 09-Apr | 50.26 | 58.25 | 50.21 | 56.60 | 55.46 | 12.77 | 1,445.81 | 15,393,598 | 29.61 | 2,100,141 | 8.75 | 11.65 | 2.69 |
| 29 | 08-Apr | 45.30 | 50.26 | 45.30 | 50.19 | 48.44 | 19.81 | 1,282.07 | 9,012,419 | 17.34 | 2,679,378 | 11.16 | 12.98 | 3.44 |
| 30 | 07-Apr | 43.00 | 43.50 | 41.01 | 41.89 | 42.12 | -7.24 | 1,070.05 | 928,387 | 1.79 | 409,477 | 1.71 | 1.72 | 0.53 |
| 31 | 04-Apr | 45.95 | 45.95 | 43.93 | 45.16 | 44.85 | -1.14 | 1,153.58 | 732,109 | 1.41 | 381,726 | 1.59 | 1.71 | 0.49 |
| 32 | 03-Apr | 45.56 | 47.00 | 45.50 | 45.68 | 46.12 | -1.55 | 1,166.86 | 626,800 | 1.21 | 314,356 | 1.31 | 1.45 | 0.40 |
| 33 | 02-Apr | 46.50 | 47.18 | 45.56 | 46.40 | 46.35 | 0.30 | 1,185.25 | 643,595 | 1.24 | 275,328 | 1.15 | 1.28 | 0.35 |
| 34 | 01-Apr | 47.00 | 47.37 | 46.10 | 46.26 | 46.53 | -1.85 | 1,181.68 | 519,887 | 1.00 | 265,406 | 1.11 | 1.23 | 0.34 |
| 35 | 28-Mar | 47.90 | 49.95 | 46.10 | 47.13 | 47.20 | -1.89 | 1,203.90 | 3,126,202 | 6.01 | 1,317,170 | 5.49 | 6.22 | 1.69 |
| 36 | 27-Mar | 46.00 | 52.00 | 46.00 | 48.04 | 48.87 | 5.84 | 1,227.15 | 4,714,493 | 9.07 | 1,767,302 | 7.36 | 8.64 | 2.27 |
| 37 | 26-Mar | 47.80 | 47.98 | 45.13 | 45.39 | 46.19 | -5.04 | 1,159.46 | 1,001,249 | 1.93 | 620,594 | 2.58 | 2.87 | 0.80 |
| 38 | 25-Mar | 49.60 | 49.70 | 47.11 | 47.80 | 48.47 | -2.94 | 1,221.02 | 743,717 | 1.43 | 445,940 | 1.86 | 2.16 | 0.57 |
| 39 | 24-Mar | 51.00 | 51.00 | 49.00 | 49.25 | 49.97 | 0.31 | 1,258.06 | 776,437 | 1.49 | 433,329 | 1.80 | 2.17 | 0.56 |
| 40 | 21-Mar | 48.85 | 50.00 | 48.53 | 49.10 | 49.34 | 0.84 | 1,254.22 | 699,027 | 1.34 | 443,860 | 1.85 | 2.19 | 0.57 |
| 41 | 20-Mar | 49.49 | 49.71 | 48.30 | 48.69 | 48.89 | -0.25 | 1,243.75 | 890,552 | 1.71 | 506,241 | 2.11 | 2.48 | 0.65 |
| 42 | 19-Mar | 48.25 | 49.29 | 47.82 | 48.81 | 48.67 | 1.27 | 1,246.82 | 879,943 | 1.69 | 448,253 | 1.87 | 2.18 | 0.57 |
| 43 | 18-Mar | 47.56 | 48.48 | 47.56 | 48.20 | 48.06 | 1.41 | 1,231.23 | 672,847 | 1.29 | 396,573 | 1.65 | 1.91 | 0.51 |
| 44 | 17-Mar | 48.55 | 49.37 | 47.35 | 47.53 | 48.41 | -1.59 | 1,214.12 | 1,271,954 | 2.45 | 258,750 | 1.08 | 1.25 | 0.33 |
| 45 | 13-Mar | 49.97 | 50.15 | 47.80 | 48.30 | 49.36 | -2.95 | 1,233.79 | 1,101,792 | 2.12 | 280,591 | 1.17 | 1.38 | 0.35 |
| 46 | 12-Mar | 49.75 | 50.38 | 49.22 | 49.77 | 49.88 | 0.02 | 1,271.34 | 2,223,949 | 4.28 | 393,647 | 1.64 | 1.96 | 0.49 |
| 47 | 11-Mar | 49.30 | 50.49 | 48.10 | 49.76 | 49.74 | -0.58 | 1,271.08 | 2,730,402 | 5.25 | 277,965 | 1.16 | 1.38 | 0.35 |
| 48 | 10-Mar | 51.80 | 52.00 | 49.60 | 50.05 | 51.10 | -1.98 | 1,278.49 | 3,072,206 | 5.91 | 308,627 | 1.29 | 1.58 | 0.39 |
| 49 | 07-Mar | 50.20 | 51.99 | 50.00 | 51.06 | 51.15 | 2.78 | 1,304.29 | 4,132,521 | 7.95 | 529,968 | 2.21 | 2.71 | 0.66 |
| 50 | 06-Mar | 49.02 | 50.99 | 49.02 | 49.68 | 50.09 | 1.39 | 1,269.04 | 3,458,527 | 6.65 | 353,757 | 1.47 | 1.77 | 0.44 |
| 51 | 05-Mar | 47.95 | 49.69 | 47.93 | 49.00 | 48.82 | 1.93 | 1,251.00 | 3,122,538 | 6.01 | 411,208 | 1.71 | 2.01 | 0.51 |
| 52 | 04-Mar | 47.60 | 49.38 | 47.60 | 48.07 | 48.45 | -1.46 | 1,227.91 | 978,884 | 1.88 | 224,005 | 0.93 | 1.09 | 0.28 |
| 53 | 03-Mar | 50.05 | 50.84 | 46.76 | 48.78 | 48.41 | -2.03 | 1,246.05 | 1,981,883 | 3.81 | 297,950 | 1.24 | 1.44 | 0.37 |
| 54 | 28-Feb | 51.70 | 51.70 | 48.47 | 49.79 | 49.95 | -4.40 | 1,271.85 | 902,278 | 1.74 | 336,038 | 1.40 | 1.68 | 0.42 |
| 55 | 27-Feb | 53.00 | 54.29 | 51.00 | 52.08 | 52.29 | -0.99 | 1,330.35 | 1,074,489 | 2.07 | 597,138 | 2.49 | 3.12 | 0.75 |
| 56 | 25-Feb | 49.80 | 54.00 | 49.80 | 52.60 | 52.67 | 6.20 | 1,343.63 | 2,564,273 | 4.93 | 663,138 | 2.76 | 3.49 | 0.83 |
| 57 | 24-Feb | 48.80 | 50.25 | 47.35 | 49.53 | 48.92 | 1.10 | 1,265.21 | 1,204,373 | 2.32 | 241,163 | 1.00 | 1.18 | 0.30 |
| 58 | 21-Feb | 49.42 | 50.89 | 48.55 | 48.99 | 49.62 | -0.87 | 1,251.41 | 927,220 | 1.78 | 190,590 | 0.79 | 0.95 | 0.24 |
| 59 | 20-Feb | 48.39 | 49.95 | 47.97 | 49.42 | 49.37 | 1.83 | 1,262.40 | 1,441,329 | 2.77 | 188,087 | 0.78 | 0.93 | 0.24 |
| 60 | 19-Feb | 46.00 | 49.00 | 45.45 | 48.53 | 48.17 | 5.27 | 1,239.66 | 551,944 | 1.06 | 167,953 | 0.70 | 0.81 | 0.21 |
| 61 | 18-Feb | 47.10 | 47.50 | 43.32 | 46.10 | 45.99 | -1.68 | 1,177.59 | 2,512,741 | 4.83 | 931,986 | 3.88 | 4.29 | 1.17 |
| 62 | 17-Feb | 48.80 | 48.93 | 46.75 | 46.89 | 47.71 | -3.62 | 1,197.77 | 1,392,054 | 2.68 | 479,377 | 2.00 | 2.29 | 0.60 |
| 63 | 14-Feb | 51.75 | 52.00 | 48.07 | 48.65 | 50.02 | -4.25 | 1,242.73 | 1,354,766 | 2.61 | 410,552 | 1.71 | 2.05 | 0.51 |
| 64 | 13-Feb | 50.55 | 51.99 | 50.50 | 50.81 | 51.66 | -1.19 | 1,297.91 | 1,268,102 | 2.44 | 164,792 | 0.69 | 0.85 | 0.21 |
| 65 | 12-Feb | 50.83 | 51.75 | 48.17 | 51.42 | 50.49 | 1.16 | 1,313.49 | 2,417,575 | 4.65 | 280,711 | 1.17 | 1.42 | 0.35 |
| 66 | 11-Feb | 52.05 | 52.30 | 50.41 | 50.83 | 51.28 | -2.90 | 1,298.42 | 773,113 | 1.49 | 303,197 | 1.26 | 1.55 | 0.38 |
| 67 | 10-Feb | 52.00 | 53.24 | 51.30 | 52.35 | 52.11 | 0.79 | 1,337.24 | 352,123 | 0.68 | 178,945 | 0.75 | 0.93 | 0.22 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP