| Macro-sector: Services | Band: 20 | High52 Price: 1,360.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: 848.0; Drift%: 4.67 |
| Industry: Commercial Services & Supplies | Face Value: 10 | Low52 Price: 569.75 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 33,086,409 | Low52 Date: 04-Jun-2024 | SHP: 63.51 / 3.61 / 1.93 / 30.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,206.95 / 735.25 | Month: 889.0 / 735.25 | Week: 892.95 / 771.8 | Day: 897.8 / 875.75 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 888.50 | 897.80 | 875.75 | 889.55 | 886.90 | -0.88 | 2,943.20 | 28,360 | 1.84 | 11,237 | 1.74 | 1.00 | 0.11 |
| 2 | 20-May | 937.00 | 950.00 | 891.40 | 897.45 | 915.94 | -2.83 | 2,969.34 | 47,621 | 3.08 | 23,225 | 3.60 | 2.13 | 0.23 |
| 3 | 19-May | 848.00 | 945.00 | 848.00 | 923.55 | 914.06 | 8.93 | 3,055.70 | 218,729 | 14.16 | 77,826 | 12.05 | 7.11 | 0.76 |
| 4 | 16-May | 865.00 | 867.20 | 844.40 | 847.80 | 851.70 | -1.22 | 2,805.07 | 41,727 | 2.70 | 19,245 | 2.98 | 1.64 | 0.19 |
| 5 | 15-May | 872.00 | 890.00 | 846.85 | 858.25 | 869.56 | -1.50 | 2,839.64 | 152,885 | 9.90 | 34,314 | 5.31 | 2.98 | 0.33 |
| 6 | 14-May | 840.00 | 892.95 | 839.95 | 871.30 | 869.82 | 4.72 | 2,882.82 | 64,369 | 4.17 | 26,731 | 4.14 | 2.33 | 0.26 |
| 7 | 13-May | 813.00 | 836.00 | 804.40 | 832.05 | 822.11 | 3.44 | 2,752.95 | 29,773 | 1.93 | 15,163 | 2.35 | 1.25 | 0.15 |
| 8 | 12-May | 771.80 | 811.00 | 771.80 | 804.40 | 800.32 | 7.35 | 2,661.47 | 42,366 | 2.74 | 20,954 | 3.24 | 1.68 | 0.20 |
| 9 | 09-May | 760.00 | 771.45 | 731.00 | 749.35 | 743.44 | -2.09 | 2,479.33 | 38,318 | 2.48 | 19,669 | 3.04 | 1.46 | 0.19 |
| 10 | 08-May | 797.80 | 819.85 | 750.00 | 765.35 | 788.39 | -3.89 | 2,532.27 | 44,189 | 2.86 | 24,527 | 3.80 | 1.93 | 0.24 |
| 11 | 07-May | 800.00 | 819.95 | 784.55 | 796.30 | 797.16 | 1.27 | 2,634.67 | 36,271 | 2.35 | 14,004 | 2.17 | 1.12 | 0.14 |
| 12 | 06-May | 807.00 | 822.00 | 762.60 | 786.35 | 789.53 | -1.82 | 2,601.75 | 49,936 | 3.23 | 30,682 | 4.75 | 2.42 | 0.30 |
| 13 | 05-May | 791.05 | 808.40 | 789.50 | 800.90 | 800.60 | 1.25 | 2,649.89 | 18,770 | 1.22 | 10,038 | 1.55 | 0.80 | 0.10 |
| 14 | 02-May | 820.00 | 823.95 | 784.20 | 791.05 | 800.21 | -2.74 | 2,617.30 | 21,742 | 1.41 | 9,270 | 1.43 | 0.74 | 0.09 |
| 15 | 30-Apr | 836.90 | 849.45 | 810.55 | 813.30 | 825.55 | -2.88 | 2,690.92 | 22,873 | 1.48 | 12,864 | 1.99 | 1.06 | 0.13 |
| 16 | 29-Apr | 847.30 | 865.00 | 835.10 | 837.40 | 847.72 | -0.68 | 2,770.66 | 15,987 | 1.03 | 7,142 | 1.11 | 0.61 | 0.07 |
| 17 | 28-Apr | 841.00 | 853.85 | 834.15 | 843.10 | 843.16 | -0.66 | 2,789.52 | 25,527 | 1.65 | 13,649 | 2.11 | 1.15 | 0.13 |
| 18 | 25-Apr | 874.00 | 882.90 | 840.35 | 848.70 | 856.13 | -3.59 | 2,808.04 | 40,990 | 2.65 | 24,727 | 3.83 | 2.12 | 0.24 |
| 19 | 24-Apr | 885.00 | 907.50 | 876.55 | 880.30 | 888.09 | -0.53 | 2,912.60 | 40,159 | 2.60 | 19,912 | 3.08 | 1.77 | 0.19 |
| 20 | 23-Apr | 880.00 | 888.00 | 858.90 | 885.00 | 876.54 | 1.75 | 2,928.00 | 34,372 | 2.23 | 17,738 | 2.75 | 1.55 | 0.17 |
| 21 | 22-Apr | 875.00 | 878.45 | 864.05 | 869.75 | 871.14 | 0.06 | 2,877.69 | 19,285 | 1.25 | 11,192 | 1.73 | 0.97 | 0.11 |
| 22 | 21-Apr | 873.30 | 880.65 | 864.55 | 869.20 | 871.01 | 0.40 | 2,875.87 | 23,515 | 1.52 | 11,021 | 1.71 | 0.96 | 0.11 |
| 23 | 17-Apr | 852.55 | 892.45 | 844.25 | 865.75 | 868.35 | 1.41 | 2,864.46 | 23,786 | 1.54 | 11,020 | 1.71 | 0.96 | 0.11 |
| 24 | 16-Apr | 833.65 | 859.00 | 833.65 | 853.75 | 846.71 | 1.94 | 2,824.75 | 15,447 | 1.00 | 6,459 | 1.00 | 0.55 | 0.06 |
| 25 | 15-Apr | 814.00 | 847.40 | 813.15 | 837.50 | 830.26 | 4.12 | 2,770.99 | 30,800 | 1.99 | 11,643 | 1.80 | 0.97 | 0.11 |
| 26 | 11-Apr | 782.50 | 809.80 | 782.50 | 804.35 | 800.70 | 4.19 | 2,661.31 | 21,314 | 1.38 | 7,500 | 1.16 | 0.60 | 0.07 |
| 27 | 09-Apr | 790.00 | 799.50 | 770.00 | 772.00 | 774.72 | -3.04 | 2,554.00 | 23,635 | 1.53 | 15,363 | 2.38 | 1.19 | 0.15 |
| 28 | 08-Apr | 800.00 | 824.00 | 777.20 | 796.20 | 796.67 | 3.30 | 2,634.34 | 23,008 | 1.49 | 6,493 | 1.01 | 0.52 | 0.06 |
| 29 | 07-Apr | 681.00 | 780.00 | 681.00 | 770.80 | 767.85 | -5.66 | 2,550.30 | 48,245 | 3.12 | 17,867 | 2.77 | 1.37 | 0.17 |
| 30 | 04-Apr | 866.15 | 867.10 | 808.85 | 817.05 | 831.94 | -5.67 | 2,703.33 | 52,528 | 3.40 | 26,989 | 4.18 | 2.25 | 0.26 |
| 31 | 03-Apr | 846.70 | 870.50 | 841.30 | 866.20 | 860.23 | 2.55 | 2,865.94 | 34,772 | 2.25 | 14,680 | 2.27 | 1.26 | 0.14 |
| 32 | 02-Apr | 849.90 | 857.45 | 832.05 | 844.70 | 846.54 | 0.21 | 2,794.81 | 21,373 | 1.38 | 10,374 | 1.61 | 0.88 | 0.10 |
| 33 | 01-Apr | 833.60 | 859.00 | 825.00 | 842.90 | 843.38 | -0.40 | 2,788.85 | 37,896 | 2.45 | 13,871 | 2.15 | 1.17 | 0.14 |
| 34 | 28-Mar | 835.35 | 874.15 | 835.35 | 846.30 | 856.07 | -0.21 | 2,800.10 | 57,963 | 3.75 | 28,033 | 4.34 | 2.40 | 0.27 |
| 35 | 27-Mar | 800.60 | 855.00 | 800.60 | 848.05 | 834.89 | 4.48 | 2,805.89 | 131,989 | 8.54 | 41,762 | 6.46 | 3.49 | 0.41 |
| 36 | 26-Mar | 839.00 | 855.00 | 808.00 | 811.70 | 828.12 | -3.87 | 2,685.62 | 55,329 | 3.58 | 35,492 | 5.49 | 2.94 | 0.35 |
| 37 | 25-Mar | 868.65 | 868.65 | 833.75 | 844.35 | 848.60 | -1.67 | 2,793.65 | 81,696 | 5.29 | 51,617 | 7.99 | 4.38 | 0.50 |
| 38 | 24-Mar | 859.95 | 877.90 | 855.55 | 858.65 | 862.99 | 1.83 | 2,840.96 | 84,736 | 5.49 | 46,465 | 7.19 | 4.01 | 0.45 |
| 39 | 21-Mar | 825.00 | 853.85 | 825.00 | 843.20 | 845.21 | 1.05 | 2,789.85 | 37,724 | 2.44 | 22,086 | 3.42 | 1.87 | 0.22 |
| 40 | 20-Mar | 806.00 | 854.30 | 806.00 | 834.45 | 835.59 | 2.19 | 2,760.90 | 93,945 | 6.08 | 49,468 | 7.66 | 4.13 | 0.48 |
| 41 | 19-Mar | 775.05 | 824.80 | 775.05 | 816.55 | 810.36 | 5.30 | 2,701.67 | 74,236 | 4.81 | 41,900 | 6.49 | 3.40 | 0.41 |
| 42 | 18-Mar | 773.15 | 808.00 | 765.55 | 775.45 | 775.83 | 0.39 | 2,565.69 | 80,138 | 5.19 | 54,866 | 8.49 | 4.26 | 0.53 |
| 43 | 17-Mar | 797.95 | 805.85 | 767.95 | 772.45 | 782.00 | -2.95 | 2,555.76 | 59,070 | 3.82 | 43,388 | 6.72 | 3.00 | 0.42 |
| 44 | 13-Mar | 801.00 | 813.00 | 787.50 | 795.95 | 799.62 | -0.99 | 2,633.51 | 44,354 | 2.87 | 25,820 | 4.00 | 2.06 | 0.25 |
| 45 | 12-Mar | 813.00 | 830.95 | 793.95 | 803.90 | 810.31 | -1.74 | 2,659.82 | 55,202 | 3.57 | 37,963 | 5.88 | 3.08 | 0.37 |
| 46 | 11-Mar | 835.00 | 835.00 | 804.20 | 818.10 | 821.09 | -2.33 | 2,706.80 | 28,095 | 1.82 | 14,924 | 2.31 | 1.23 | 0.15 |
| 47 | 10-Mar | 868.45 | 889.00 | 830.05 | 837.60 | 859.14 | -4.37 | 2,771.32 | 32,643 | 2.11 | 19,330 | 2.99 | 1.66 | 0.19 |
| 48 | 07-Mar | 856.65 | 880.75 | 850.05 | 875.90 | 871.00 | 2.39 | 2,898.04 | 50,350 | 3.26 | 29,064 | 4.50 | 2.00 | 0.28 |
| 49 | 06-Mar | 825.05 | 866.00 | 816.30 | 855.45 | 847.60 | 3.54 | 2,830.38 | 71,397 | 4.62 | 25,826 | 4.00 | 2.19 | 0.25 |
| 50 | 05-Mar | 775.00 | 829.70 | 775.00 | 826.20 | 807.39 | 5.83 | 2,733.60 | 46,278 | 3.00 | 21,709 | 3.36 | 1.75 | 0.21 |
| 51 | 04-Mar | 748.00 | 788.35 | 735.25 | 780.65 | 769.32 | 4.39 | 2,582.89 | 38,502 | 2.49 | 19,949 | 3.09 | 1.53 | 0.19 |
| 52 | 03-Mar | 773.00 | 794.05 | 738.30 | 747.85 | 754.16 | -4.32 | 2,474.37 | 83,647 | 5.41 | 46,067 | 7.13 | 3.47 | 0.45 |
| 53 | 28-Feb | 812.00 | 818.90 | 768.95 | 781.60 | 787.09 | -6.01 | 2,586.03 | 70,191 | 4.54 | 45,520 | 7.05 | 3.58 | 0.44 |
| 54 | 27-Feb | 829.05 | 841.45 | 825.05 | 831.55 | 830.18 | 0.30 | 2,751.30 | 25,284 | 1.64 | 15,427 | 2.39 | 1.28 | 0.15 |
| 55 | 25-Feb | 831.00 | 852.05 | 825.00 | 829.05 | 833.97 | -0.37 | 2,743.03 | 34,395 | 2.23 | 23,844 | 3.69 | 1.99 | 0.23 |
| 56 | 24-Feb | 829.60 | 846.40 | 813.35 | 832.10 | 827.90 | -1.21 | 2,753.12 | 22,380 | 1.45 | 10,961 | 1.70 | 0.91 | 0.11 |
| 57 | 21-Feb | 884.50 | 897.00 | 832.60 | 842.25 | 856.88 | -3.61 | 2,786.70 | 47,358 | 3.07 | 24,634 | 3.81 | 2.11 | 0.24 |
| 58 | 20-Feb | 864.75 | 879.00 | 861.70 | 873.75 | 872.50 | 1.78 | 2,890.92 | 13,899 | 0.90 | 7,603 | 1.18 | 0.66 | 0.07 |
| 59 | 19-Feb | 821.90 | 880.00 | 821.90 | 858.45 | 857.95 | 2.88 | 2,840.30 | 37,160 | 2.41 | 19,901 | 3.08 | 1.71 | 0.19 |
| 60 | 18-Feb | 865.00 | 879.45 | 826.55 | 834.40 | 847.33 | -4.05 | 2,760.73 | 25,514 | 1.65 | 15,442 | 2.39 | 1.31 | 0.15 |
| 61 | 17-Feb | 827.50 | 878.85 | 821.15 | 869.65 | 856.15 | 3.52 | 2,877.36 | 44,686 | 2.89 | 22,360 | 3.46 | 1.91 | 0.22 |
| 62 | 14-Feb | 889.90 | 889.90 | 811.90 | 840.05 | 836.43 | -4.79 | 2,779.42 | 55,191 | 3.57 | 25,853 | 4.00 | 2.16 | 0.25 |
| 63 | 13-Feb | 881.00 | 906.90 | 876.00 | 882.30 | 892.16 | -0.31 | 2,919.21 | 28,062 | 1.82 | 13,897 | 2.15 | 1.24 | 0.14 |
| 64 | 12-Feb | 862.00 | 906.00 | 822.10 | 885.00 | 863.84 | 1.13 | 2,928.00 | 55,298 | 3.58 | 26,216 | 4.06 | 2.26 | 0.26 |
| 65 | 11-Feb | 892.00 | 908.75 | 862.00 | 875.15 | 879.78 | -3.34 | 2,895.56 | 58,667 | 3.80 | 35,245 | 5.46 | 3.10 | 0.34 |
| 66 | 10-Feb | 957.70 | 966.00 | 884.55 | 905.35 | 908.19 | -4.05 | 2,995.48 | 38,876 | 2.52 | 18,326 | 2.84 | 1.66 | 0.18 |
| 67 | 07-Feb | 943.45 | 955.00 | 931.00 | 943.55 | 940.25 | -0.75 | 3,121.87 | 42,008 | 2.72 | 31,177 | 4.83 | 2.93 | 0.30 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP