| Macro-sector: Services | Band: 20 | High52 Price: 1,123.3 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 06-Apr-2026 | Bumper: 807.4; Drift%: 25.44 |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 551.9 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 33,086,409 | Low52 Date: 23-Mar-2026 | SHP: 63.51 / 3.34 / 1.88 / 31.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,206.95 / 735.25 | Month: 810.05 / 733.55 | Week: 719.7 / 654.75 | Day: 1,179.0 / 1,035.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,104.00 | 1,179.00 | 1,035.30 | 1,082.95 | 1,117.01 | -3.00 | 3,583.09 | 11,487,620 | 1,430.94 | 630,353 | 169.72 | 70.41 | 610 |
| 2 | 06-Apr | 1,026.90 | 1,123.30 | 999.10 | 1,116.45 | 1,082.55 | 9.33 | 3,693.93 | 6,300,908 | 784.87 | 548,582 | 147.71 | 59.39 | 531 |
| 3 | 02-Apr | 906.20 | 1,041.50 | 896.35 | 1,021.20 | 987.59 | 7.85 | 3,378.78 | 14,748,571 | 1,837.14 | 797,611 | 214.76 | 78.77 | 771 |
| 4 | 01-Apr | 820.05 | 960.00 | 807.40 | 946.85 | 913.40 | 18.33 | 3,132.79 | 12,985,540 | 1,617.53 | 817,474 | 220.11 | 74.67 | 791 |
| 5 | 30-Mar | 778.60 | 818.70 | 777.10 | 800.20 | 796.12 | -1.29 | 2,647.57 | 5,279,871 | 657.68 | 255,385 | 68.76 | 20.33 | 247 |
| 6 | 27-Mar | 738.95 | 852.00 | 729.40 | 810.65 | 787.33 | 12.45 | 2,682.15 | 20,423,960 | 2,544.09 | 1,042,438 | 280.68 | 82.07 | 1,008 |
| 7 | 25-Mar | 660.00 | 720.90 | 660.00 | 720.90 | 705.49 | 20.00 | 2,385.20 | 1,925,514 | 239.85 | 277,492 | 74.72 | 19.58 | 268 |
| 8 | 24-Mar | 565.00 | 615.00 | 561.05 | 600.75 | 590.44 | 7.31 | 1,987.67 | 77,895 | 9.70 | 38,161 | 10.27 | 2.25 | 37 |
| 9 | 23-Mar | 596.10 | 596.30 | 551.90 | 559.85 | 570.98 | -7.31 | 1,852.34 | 48,534 | 6.05 | 29,127 | 7.84 | 1.66 | 28 |
| 10 | 20-Mar | 609.00 | 628.90 | 596.10 | 604.00 | 607.75 | -0.26 | 1,998.00 | 19,520 | 2.43 | 11,720 | 3.16 | 0.71 | 11 |
| 11 | 19-Mar | 610.00 | 619.90 | 601.00 | 605.60 | 608.98 | -1.97 | 2,003.71 | 26,623 | 3.32 | 15,447 | 4.16 | 0.94 | 15 |
| 12 | 18-Mar | 605.30 | 629.60 | 601.20 | 617.80 | 619.26 | 3.10 | 2,044.08 | 34,232 | 4.26 | 19,840 | 5.34 | 1.23 | 19 |
| 13 | 17-Mar | 590.00 | 603.00 | 580.15 | 599.25 | 595.77 | 1.20 | 1,982.70 | 23,210 | 2.89 | 13,591 | 3.66 | 0.81 | 13 |
| 14 | 16-Mar | 606.25 | 614.00 | 574.05 | 592.15 | 586.53 | -0.86 | 1,959.21 | 30,037 | 3.74 | 16,524 | 4.45 | 0.97 | 16 |
| 15 | 13-Mar | 612.45 | 618.80 | 588.10 | 597.30 | 607.00 | -2.47 | 1,976.25 | 67,126 | 8.36 | 42,370 | 11.41 | 2.00 | 41 |
| 16 | 12-Mar | 622.00 | 622.05 | 606.50 | 612.45 | 613.58 | -1.54 | 2,026.38 | 49,198 | 6.13 | 31,985 | 8.61 | 1.96 | 31 |
| 17 | 11-Mar | 624.50 | 635.00 | 609.30 | 622.05 | 620.16 | 1.16 | 2,058.14 | 38,707 | 4.82 | 22,075 | 5.94 | 1.37 | 21 |
| 18 | 10-Mar | 609.95 | 629.80 | 599.75 | 614.90 | 608.89 | 1.22 | 2,034.48 | 36,742 | 4.58 | 23,567 | 6.35 | 1.43 | 23 |
| 19 | 09-Mar | 634.25 | 634.25 | 592.80 | 607.50 | 602.42 | -4.48 | 2,010.00 | 57,019 | 7.10 | 30,383 | 8.18 | 1.83 | 29 |
| 20 | 06-Mar | 645.85 | 655.15 | 630.60 | 636.00 | 638.23 | -1.69 | 2,104.00 | 39,943 | 4.98 | 31,620 | 8.51 | 2.02 | 31 |
| 21 | 05-Mar | 660.00 | 669.00 | 638.00 | 646.95 | 647.08 | -1.11 | 2,140.53 | 19,267 | 2.40 | 11,655 | 3.14 | 0.75 | 11 |
| 22 | 04-Mar | 644.00 | 673.60 | 633.10 | 654.20 | 655.41 | -0.08 | 2,164.51 | 40,644 | 5.06 | 21,617 | 5.82 | 1.42 | 21 |
| 23 | 02-Mar | 662.00 | 672.00 | 648.00 | 654.70 | 656.97 | -4.00 | 2,166.17 | 21,575 | 2.69 | 10,861 | 2.92 | 0.71 | 11 |
| 24 | 27-Feb | 686.00 | 698.00 | 677.00 | 681.95 | 688.71 | -0.24 | 2,256.33 | 24,958 | 3.11 | 11,309 | 3.04 | 0.78 | 11 |
| 25 | 26-Feb | 660.20 | 690.65 | 660.20 | 683.60 | 678.45 | 3.65 | 2,261.79 | 35,915 | 4.47 | 17,423 | 4.69 | 1.18 | 17 |
| 26 | 25-Feb | 677.60 | 681.90 | 654.75 | 659.55 | 665.10 | -1.26 | 2,182.21 | 19,109 | 2.38 | 10,411 | 2.80 | 0.69 | 10 |
| 27 | 24-Feb | 694.00 | 694.00 | 662.60 | 668.00 | 673.82 | -3.40 | 2,210.00 | 25,718 | 3.20 | 13,730 | 3.70 | 0.93 | 13 |
| 28 | 23-Feb | 713.45 | 719.70 | 690.00 | 691.50 | 698.53 | -2.50 | 2,287.93 | 17,292 | 2.15 | 11,187 | 3.01 | 0.78 | 11 |
| 29 | 20-Feb | 712.00 | 716.50 | 701.30 | 709.20 | 709.38 | -1.36 | 2,346.49 | 21,231 | 2.64 | 11,728 | 3.16 | 0.83 | 11 |
| 30 | 19-Feb | 719.35 | 728.20 | 711.95 | 719.00 | 718.96 | -0.55 | 2,378.00 | 28,221 | 3.52 | 14,876 | 4.01 | 1.07 | 14 |
| 31 | 18-Feb | 717.35 | 730.00 | 716.95 | 722.95 | 723.74 | 0.78 | 2,391.98 | 12,358 | 1.54 | 6,849 | 1.84 | 0.50 | 7 |
| 32 | 17-Feb | 705.10 | 734.00 | 691.10 | 717.35 | 721.23 | 1.33 | 2,373.45 | 27,302 | 3.40 | 13,675 | 3.68 | 0.99 | 13 |
| 33 | 16-Feb | 721.10 | 721.10 | 703.00 | 707.95 | 708.28 | -1.33 | 2,342.35 | 18,174 | 2.26 | 11,149 | 3.00 | 0.79 | 11 |
| 34 | 13-Feb | 737.10 | 737.10 | 711.00 | 717.50 | 725.31 | -4.12 | 2,373.95 | 38,638 | 4.81 | 24,985 | 6.73 | 1.81 | 24 |
| 35 | 12-Feb | 765.00 | 765.00 | 740.05 | 748.30 | 750.35 | -2.19 | 2,475.86 | 20,653 | 2.57 | 11,313 | 3.05 | 0.85 | 11 |
| 36 | 11-Feb | 770.00 | 789.55 | 760.05 | 765.05 | 773.52 | -0.66 | 2,531.28 | 29,645 | 3.69 | 14,156 | 3.81 | 1.09 | 14 |
| 37 | 10-Feb | 778.05 | 780.60 | 762.15 | 770.15 | 774.03 | -1.17 | 2,548.15 | 21,574 | 2.69 | 10,731 | 2.89 | 0.83 | 10 |
| 38 | 09-Feb | 687.45 | 798.00 | 687.45 | 779.30 | 771.19 | 12.63 | 2,578.42 | 320,040 | 39.87 | 97,085 | 26.14 | 7.49 | 94 |
| 39 | 06-Feb | 705.05 | 707.50 | 688.00 | 691.90 | 695.06 | -2.10 | 2,289.25 | 42,038 | 5.24 | 12,220 | 3.29 | 0.85 | 12 |
| 40 | 05-Feb | 717.95 | 720.50 | 704.00 | 706.75 | 710.14 | -1.31 | 2,338.38 | 20,034 | 2.50 | 12,393 | 3.34 | 0.88 | 12 |
| 41 | 04-Feb | 722.90 | 725.90 | 705.50 | 716.15 | 717.88 | -0.81 | 2,369.48 | 27,073 | 3.37 | 22,177 | 5.97 | 1.59 | 22 |
| 42 | 03-Feb | 721.00 | 727.65 | 710.00 | 722.00 | 718.47 | 1.38 | 2,388.00 | 33,150 | 4.13 | 23,986 | 6.46 | 1.72 | 23 |
| 43 | 02-Feb | 701.00 | 719.70 | 690.00 | 712.20 | 700.58 | 1.24 | 2,356.41 | 28,346 | 3.53 | 15,358 | 4.14 | 1.08 | 15 |
| 44 | 01-Feb | 711.05 | 725.45 | 701.15 | 703.45 | 709.86 | -2.85 | 2,327.46 | 30,387 | 3.79 | 19,928 | 5.37 | 1.41 | 19 |
| 45 | 30-Jan | 711.00 | 727.95 | 703.10 | 724.05 | 717.55 | 0.68 | 2,395.62 | 21,615 | 2.69 | 13,515 | 3.64 | 0.97 | 13 |
| 46 | 29-Jan | 713.00 | 733.40 | 710.50 | 719.15 | 719.97 | 0.25 | 2,379.41 | 24,797 | 3.09 | 14,315 | 3.85 | 1.03 | 14 |
| 47 | 28-Jan | 700.10 | 722.75 | 699.10 | 717.35 | 713.60 | 1.25 | 2,373.45 | 21,812 | 2.72 | 10,959 | 2.95 | 0.78 | 11 |
| 48 | 27-Jan | 700.05 | 713.95 | 690.00 | 708.50 | 705.42 | -0.23 | 2,344.17 | 33,239 | 4.14 | 19,394 | 5.22 | 1.37 | 19 |
| 49 | 23-Jan | 695.00 | 716.95 | 687.05 | 710.15 | 705.12 | 3.44 | 2,349.63 | 54,944 | 6.84 | 35,384 | 9.53 | 2.49 | 34 |
| 50 | 22-Jan | 665.05 | 697.95 | 662.40 | 686.55 | 681.35 | 3.64 | 2,271.55 | 44,745 | 5.57 | 21,033 | 5.66 | 1.43 | 20 |
| 51 | 21-Jan | 680.00 | 680.40 | 652.75 | 662.45 | 662.08 | -2.99 | 2,191.81 | 48,364 | 6.02 | 29,964 | 8.07 | 1.98 | 29 |
| 52 | 20-Jan | 691.05 | 696.45 | 679.00 | 682.90 | 685.89 | -2.25 | 2,259.47 | 23,000 | 2.86 | 12,958 | 3.49 | 0.89 | 13 |
| 53 | 19-Jan | 698.00 | 704.05 | 691.05 | 698.65 | 698.68 | -0.70 | 2,311.58 | 11,644 | 1.45 | 6,937 | 1.87 | 0.48 | 7 |
| 54 | 16-Jan | 705.00 | 720.00 | 696.90 | 703.55 | 701.17 | -0.16 | 2,327.79 | 20,555 | 2.56 | 12,078 | 3.25 | 0.85 | 12 |
| 55 | 14-Jan | 714.05 | 723.40 | 702.00 | 704.65 | 710.35 | -2.62 | 2,331.43 | 17,181 | 2.14 | 8,565 | 2.31 | 0.61 | 8 |
| 56 | 13-Jan | 724.00 | 725.00 | 712.55 | 723.60 | 720.01 | 0.87 | 2,394.13 | 27,391 | 3.41 | 19,166 | 5.16 | 1.38 | 19 |
| 57 | 12-Jan | 717.35 | 722.80 | 700.60 | 717.35 | 711.25 | -0.82 | 2,373.45 | 40,238 | 5.01 | 25,237 | 6.80 | 1.79 | 25 |
| 58 | 09-Jan | 720.50 | 734.00 | 720.50 | 723.25 | 723.35 | 0.44 | 2,392.97 | 22,020 | 2.74 | 14,836 | 3.99 | 1.07 | 14 |
| 59 | 08-Jan | 736.00 | 741.20 | 711.00 | 720.10 | 726.86 | -2.96 | 2,382.55 | 22,608 | 2.82 | 13,395 | 3.61 | 0.97 | 13 |
| 60 | 07-Jan | 738.95 | 747.00 | 735.65 | 742.05 | 742.12 | 0.49 | 2,455.18 | 8,027 | 1.00 | 3,713 | 1.00 | 0.28 | 4 |
| 61 | 06-Jan | 751.00 | 752.55 | 736.00 | 738.40 | 741.52 | -2.19 | 2,443.10 | 17,563 | 2.19 | 10,699 | 2.88 | 0.79 | 10 |
| 62 | 05-Jan | 756.35 | 767.45 | 750.25 | 754.90 | 758.29 | 0.06 | 2,497.69 | 17,615 | 2.19 | 10,607 | 2.86 | 0.80 | 10 |
| 63 | 02-Jan | 747.00 | 762.00 | 745.50 | 754.45 | 751.38 | 1.00 | 2,496.20 | 26,560 | 3.31 | 14,638 | 3.94 | 1.10 | 14 |
| 64 | 01-Jan | 751.00 | 756.25 | 741.50 | 747.00 | 747.80 | -0.63 | 2,471.00 | 10,607 | 1.32 | 7,070 | 1.90 | 0.53 | 7 |
| 65 | 31-Dec | 747.20 | 755.90 | 735.00 | 751.75 | 745.69 | 0.61 | 2,487.27 | 22,994 | 2.86 | 12,755 | 3.43 | 0.95 | 12 |
| 66 | 30-Dec | 753.40 | 756.40 | 737.55 | 747.20 | 747.13 | -1.07 | 2,472.22 | 15,714 | 1.96 | 8,885 | 2.39 | 0.66 | 9 |
| 67 | 29-Dec | 760.00 | 769.45 | 748.00 | 755.25 | 755.06 | -1.39 | 2,498.85 | 43,309 | 5.39 | 8,550 | 2.30 | 0.65 | 8 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP