| Macro-sector: Services | Band: 20 | High52 Price: 69.99 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 20-May-2025 | Bumper: 46.39; Drift%: 9.92 |
| Industry: Commercial Services & Supplies | Face Value: 2; VWAP21: | Low52 Price: 41.01 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 262,877,099 | Low52 Date: 07-Apr-2025 | SHP: 52.29 / 15.9 / 0.36 / 29.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 63.89 / 43.32 | Month: 46.78 / 42.12 | Week: 47.35 / 45.17 | Day: 52.9 / 50.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 52.40 | 52.90 | 50.95 | 51.50 | 52.09 | -1.13 | 1,353.82 | 1,340,607 | 16.85 | 824,358 | 824,358.00 | 4.29 | 106 |
| 2 | 11-Nov | 52.70 | 53.48 | 51.71 | 52.09 | 52.55 | -2.10 | 1,369.33 | 1,761,779 | 22.14 | 1,184,503 | 1,184,503.00 | 6.22 | 2 |
| 3 | 10-Nov | 51.00 | 54.15 | 50.80 | 53.21 | 52.72 | 5.68 | 1,398.77 | 2,968,517 | 37.31 | 1,649,372 | 1,649,372.00 | 8.70 | 2 |
| 4 | 07-Nov | 48.76 | 51.85 | 48.50 | 50.35 | 49.68 | 3.26 | 1,323.59 | 3,214,227 | 40.39 | 1,731,507 | 1,731,507.00 | 8.60 | 2 |
| 5 | 06-Nov | 49.75 | 49.80 | 47.88 | 48.76 | 48.57 | -2.11 | 1,281.79 | 2,307,362 | 29.00 | 1,733,572 | 1,733,572.00 | 8.42 | 2 |
| 6 | 04-Nov | 49.95 | 51.83 | 48.45 | 49.81 | 50.41 | 1.82 | 1,309.39 | 5,587,236 | 70.22 | 3,769,084 | 3,769,084.00 | 19.00 | 5 |
| 7 | 03-Nov | 47.04 | 50.75 | 46.39 | 48.92 | 48.13 | 4.35 | 1,285.99 | 7,232,315 | 90.89 | 5,101,695 | 5,101,695.00 | 24.55 | 7 |
| 8 | 31-Oct | 45.97 | 47.35 | 45.17 | 46.88 | 46.09 | 2.63 | 1,232.37 | 2,260,820 | 28.41 | 1,906,893 | 1,906,893.00 | 8.79 | 2 |
| 9 | 30-Oct | 45.83 | 46.13 | 45.20 | 45.68 | 45.69 | 0.07 | 1,200.82 | 260,850 | 3.28 | 121,873 | 121,873.00 | 0.56 | 0 |
| 10 | 29-Oct | 46.14 | 46.62 | 45.20 | 45.65 | 46.05 | -0.15 | 1,200.03 | 1,836,180 | 23.08 | 1,074,071 | 1,074,071.00 | 4.95 | 1 |
| 11 | 28-Oct | 46.79 | 46.80 | 45.41 | 45.72 | 46.13 | -1.42 | 1,201.87 | 1,411,866 | 17.74 | 1,227,110 | 1,227,110.00 | 5.66 | 2 |
| 12 | 27-Oct | 46.11 | 46.84 | 46.11 | 46.38 | 46.59 | 0.30 | 1,219.22 | 2,300,409 | 28.91 | 2,030,044 | 2,030,044.00 | 9.46 | 3 |
| 13 | 24-Oct | 47.12 | 47.90 | 45.90 | 46.24 | 46.63 | -1.68 | 1,215.54 | 1,315,167 | 16.53 | 1,139,583 | 1,139,583.00 | 5.31 | 1 |
| 14 | 23-Oct | 46.80 | 49.02 | 46.30 | 47.03 | 47.69 | 0.49 | 1,236.31 | 1,168,977 | 14.69 | 759,567 | 759,567.00 | 3.62 | 1 |
| 15 | 21-Oct | 46.05 | 47.00 | 46.05 | 46.80 | 46.68 | 1.54 | 1,230.26 | 92,873 | 1.17 | 74,283 | 74,283.00 | 0.35 | 0 |
| 16 | 20-Oct | 44.35 | 47.29 | 44.25 | 46.09 | 45.94 | 3.48 | 1,211.60 | 2,760,364 | 34.69 | 2,098,062 | 2,098,062.00 | 9.64 | 3 |
| 17 | 17-Oct | 46.50 | 47.09 | 41.80 | 44.54 | 45.39 | -2.62 | 1,170.85 | 2,783,784 | 34.98 | 2,029,612 | 2,029,612.00 | 9.21 | 3 |
| 18 | 16-Oct | 46.72 | 46.95 | 44.45 | 45.74 | 46.01 | -1.53 | 1,202.40 | 277,257 | 3.48 | 139,886 | 139,886.00 | 0.64 | 0 |
| 19 | 15-Oct | 45.29 | 46.75 | 45.25 | 46.45 | 45.89 | 1.98 | 1,221.06 | 253,800 | 3.19 | 118,300 | 118,300.00 | 0.54 | 0 |
| 20 | 14-Oct | 47.20 | 47.99 | 44.98 | 45.55 | 45.88 | -4.99 | 1,197.41 | 1,051,828 | 13.22 | 606,848 | 606,848.00 | 2.78 | 1 |
| 21 | 13-Oct | 49.00 | 49.28 | 47.45 | 47.94 | 48.43 | -3.56 | 1,260.23 | 224,328 | 2.82 | 133,442 | 133,442.00 | 0.65 | 0 |
| 22 | 10-Oct | 49.17 | 50.15 | 48.70 | 49.71 | 49.51 | 0.85 | 1,306.76 | 602,774 | 7.58 | 346,108 | 346,108.00 | 1.71 | 0 |
| 23 | 09-Oct | 48.20 | 51.20 | 47.50 | 49.29 | 49.42 | 0.39 | 1,295.72 | 1,469,291 | 18.47 | 793,835 | 793,835.00 | 3.92 | 102 |
| 24 | 08-Oct | 47.52 | 50.11 | 46.41 | 49.10 | 48.43 | 3.26 | 1,290.73 | 1,134,166 | 14.25 | 624,307 | 624,307.00 | 3.02 | 80 |
| 25 | 07-Oct | 49.73 | 50.14 | 47.12 | 47.55 | 48.11 | -3.88 | 1,249.98 | 333,157 | 4.19 | 188,512 | 188,512.00 | 0.91 | 24 |
| 26 | 06-Oct | 48.40 | 50.00 | 47.39 | 49.47 | 49.08 | 2.72 | 1,300.45 | 597,134 | 7.50 | 396,508 | 396,508.00 | 1.95 | 51 |
| 27 | 03-Oct | 46.30 | 48.51 | 46.30 | 48.16 | 48.14 | 4.24 | 1,266.02 | 874,409 | 10.99 | 552,555 | 552,555.00 | 2.66 | 71 |
| 28 | 01-Oct | 44.70 | 47.27 | 44.61 | 46.20 | 45.86 | 2.51 | 1,214.49 | 384,751 | 4.84 | 254,298 | 254,298.00 | 1.17 | 33 |
| 29 | 30-Sep | 44.75 | 45.78 | 44.11 | 45.07 | 44.95 | 0.72 | 1,184.79 | 255,243 | 3.21 | 159,233 | 159,233.00 | 0.72 | 20 |
| 30 | 29-Sep | 44.25 | 45.30 | 43.10 | 44.75 | 44.26 | 2.05 | 1,176.38 | 469,131 | 5.90 | 307,018 | 307,018.00 | 1.36 | 39 |
| 31 | 26-Sep | 43.85 | 44.65 | 43.00 | 43.85 | 43.74 | 0.97 | 1,152.72 | 380,940 | 4.79 | 237,655 | 237,655.00 | 1.04 | 31 |
| 32 | 25-Sep | 44.65 | 46.55 | 42.12 | 43.43 | 44.68 | -2.05 | 1,141.68 | 4,805,908 | 60.40 | 3,409,610 | 3,409,610.00 | 15.23 | 438 |
| 33 | 24-Sep | 44.32 | 44.75 | 43.60 | 44.34 | 43.98 | 0.05 | 1,165.60 | 307,314 | 3.86 | 187,963 | 187,963.00 | 0.83 | 24 |
| 34 | 23-Sep | 44.10 | 45.30 | 43.80 | 44.32 | 44.30 | -0.81 | 1,165.07 | 298,285 | 3.75 | 178,687 | 178,687.00 | 0.79 | 23 |
| 35 | 22-Sep | 45.25 | 46.48 | 44.40 | 44.68 | 45.24 | -3.42 | 1,174.53 | 384,327 | 4.83 | 243,323 | 243,323.00 | 1.10 | 31 |
| 36 | 19-Sep | 46.00 | 46.78 | 45.58 | 46.26 | 46.23 | 1.36 | 1,216.07 | 443,594 | 5.57 | 318,037 | 318,037.00 | 1.47 | 41 |
| 37 | 18-Sep | 44.44 | 46.15 | 43.77 | 45.64 | 44.99 | 3.82 | 1,199.77 | 825,604 | 10.38 | 603,703 | 603,703.00 | 2.72 | 78 |
| 38 | 17-Sep | 44.11 | 44.58 | 43.82 | 43.96 | 44.09 | -0.20 | 1,155.61 | 194,658 | 2.45 | 137,057 | 137,057.00 | 0.60 | 18 |
| 39 | 16-Sep | 44.65 | 46.00 | 43.30 | 44.05 | 44.86 | 0.14 | 1,157.97 | 1,183,224 | 14.87 | 607,160 | 607,160.00 | 2.72 | 78 |
| 40 | 15-Sep | 44.19 | 44.45 | 43.77 | 43.99 | 44.09 | -0.45 | 1,156.40 | 211,984 | 2.66 | 158,014 | 158,014.00 | 0.70 | 20 |
| 41 | 12-Sep | 43.85 | 44.48 | 43.85 | 44.19 | 44.26 | -0.09 | 1,161.65 | 270,236 | 3.40 | 187,377 | 187,377.00 | 0.83 | 24 |
| 42 | 11-Sep | 43.90 | 44.50 | 43.52 | 44.23 | 44.08 | 0.23 | 1,162.71 | 229,369 | 2.88 | 160,882 | 160,882.00 | 0.71 | 21 |
| 43 | 10-Sep | 43.13 | 44.60 | 43.13 | 44.13 | 44.22 | 2.32 | 1,160.08 | 1,075,592 | 13.52 | 821,556 | 821,556.00 | 3.63 | 106 |
| 44 | 09-Sep | 44.60 | 44.79 | 42.23 | 43.13 | 43.12 | -2.99 | 1,133.79 | 736,667 | 9.26 | 462,952 | 462,952.00 | 2.00 | 60 |
| 45 | 08-Sep | 44.00 | 44.84 | 43.55 | 44.46 | 44.34 | 0.20 | 1,168.75 | 124,245 | 1.56 | 0 | 0.00 | 0.00 | 16 |
| 46 | 05-Sep | 44.45 | 44.80 | 43.11 | 44.37 | 43.92 | 0.61 | 1,166.39 | 209,559 | 2.63 | 0 | 0.00 | 0.00 | 27 |
| 47 | 04-Sep | 45.50 | 45.50 | 44.00 | 44.10 | 44.42 | -2.26 | 1,159.29 | 251,685 | 3.16 | 0 | 0.00 | 0.00 | 32 |
| 48 | 03-Sep | 45.40 | 45.68 | 43.89 | 45.12 | 44.90 | 1.03 | 1,186.10 | 464,085 | 5.83 | 0 | 0.00 | 0.00 | 60 |
| 49 | 02-Sep | 43.50 | 45.54 | 43.20 | 44.66 | 44.57 | 2.95 | 1,174.01 | 1,950,226 | 24.51 | 0 | 0.00 | 0.00 | 251 |
| 50 | 01-Sep | 43.00 | 43.75 | 42.50 | 43.38 | 43.23 | 1.00 | 1,140.36 | 131,294 | 1.65 | 0 | 0.00 | 0.00 | 17 |
| 51 | 29-Aug | 42.00 | 43.88 | 42.00 | 42.95 | 43.27 | -0.74 | 1,129.06 | 164,504 | 2.07 | 0 | 0.00 | 0.00 | 21 |
| 52 | 28-Aug | 44.88 | 45.48 | 42.63 | 43.27 | 44.09 | -3.59 | 1,137.47 | 302,279 | 3.80 | 0 | 0.00 | 0.00 | 39 |
| 53 | 26-Aug | 45.26 | 46.00 | 44.51 | 44.88 | 45.26 | -0.36 | 1,179.79 | 202,643 | 2.55 | 0 | 0.00 | 0.00 | 26 |
| 54 | 25-Aug | 45.05 | 45.99 | 44.50 | 45.04 | 45.31 | -1.03 | 1,184.00 | 156,424 | 1.97 | 0 | 0.00 | 0.00 | 20 |
| 55 | 22-Aug | 45.65 | 46.00 | 45.00 | 45.51 | 45.54 | 0.93 | 1,196.35 | 144,197 | 1.81 | 0 | 0.00 | 0.00 | 19 |
| 56 | 21-Aug | 46.48 | 46.49 | 44.95 | 45.09 | 45.13 | -1.74 | 1,185.31 | 3,419,925 | 42.98 | 0 | 0.00 | 0.00 | 440 |
| 57 | 20-Aug | 47.10 | 47.10 | 45.52 | 45.89 | 46.03 | -2.57 | 1,206.34 | 214,414 | 2.69 | 0 | 0.00 | 0.00 | 28 |
| 58 | 19-Aug | 45.99 | 47.50 | 45.70 | 47.10 | 46.38 | 1.75 | 1,238.15 | 351,362 | 4.42 | 0 | 0.00 | 0.00 | 45 |
| 59 | 18-Aug | 46.82 | 47.90 | 44.50 | 46.29 | 45.69 | -0.60 | 1,216.86 | 649,147 | 8.16 | 0 | 0.00 | 0.00 | 83 |
| 60 | 14-Aug | 46.79 | 46.79 | 45.55 | 46.57 | 46.36 | 1.20 | 1,224.22 | 87,826 | 1.10 | 0 | 0.00 | 0.00 | 11 |
| 61 | 13-Aug | 46.48 | 46.80 | 45.90 | 46.02 | 46.23 | -0.50 | 1,209.76 | 110,670 | 1.39 | 0 | 0.00 | 0.00 | 14 |
| 62 | 12-Aug | 46.01 | 47.21 | 46.00 | 46.25 | 46.67 | -0.17 | 1,215.81 | 229,723 | 2.89 | 0 | 0.00 | 0.00 | 30 |
| 63 | 11-Aug | 46.76 | 47.48 | 46.00 | 46.33 | 46.42 | -0.62 | 1,217.91 | 79,570 | 1.00 | 0 | 0.00 | 0.00 | 10 |
| 64 | 08-Aug | 46.60 | 48.20 | 45.50 | 46.62 | 47.49 | -0.62 | 1,225.53 | 189,912 | 2.39 | 0 | 0.00 | 0.00 | 23 |
| 65 | 07-Aug | 47.16 | 47.55 | 45.50 | 46.91 | 46.63 | -0.53 | 1,233.16 | 175,843 | 2.21 | 0 | 0.00 | 0.00 | 22 |
| 66 | 06-Aug | 48.56 | 48.56 | 47.00 | 47.16 | 47.56 | -2.88 | 1,239.73 | 116,096 | 1.46 | 0 | 0.00 | 0.00 | 14 |
| 67 | 05-Aug | 48.00 | 48.77 | 47.52 | 48.56 | 48.47 | 0.02 | 1,276.53 | 705,773 | 8.87 | 0 | 0.00 | 0.00 | 87 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP