| Macro-sector: Services | Band: 20 | High52 Price: 1,290.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 681.0 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 33,086,409 | Low52 Date: 07-Apr-2025 | SHP: 63.51 / 3.44 / 1.88 / 31.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,206.95 / 735.25 | Month: 916.0 / 811.0 | Week: 855.4 / 819.75 | Day: 848.95 / 839.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 848.85 | 848.95 | 839.05 | 845.40 | 845.08 | -0.23 | 2,797.13 | 15,021 | 1.24 | 9,050 | 1.28 | 0.76 | 9 |
| 2 | 11-Nov | 835.90 | 852.45 | 825.05 | 847.35 | 839.05 | 1.37 | 2,803.58 | 27,322 | 2.25 | 16,460 | 2.32 | 1.38 | 16 |
| 3 | 10-Nov | 842.75 | 864.55 | 830.45 | 835.90 | 842.42 | -0.91 | 2,765.69 | 55,407 | 4.57 | 19,698 | 2.78 | 1.66 | 19 |
| 4 | 07-Nov | 839.35 | 856.00 | 832.00 | 843.60 | 840.30 | 0.57 | 2,791.17 | 39,844 | 3.29 | 26,544 | 3.74 | 2.23 | 26 |
| 5 | 06-Nov | 830.70 | 849.00 | 827.00 | 838.80 | 839.45 | 2.12 | 2,775.29 | 87,488 | 7.21 | 42,546 | 6.00 | 3.57 | 41 |
| 6 | 04-Nov | 821.60 | 830.05 | 818.20 | 821.35 | 823.03 | 0.11 | 2,717.55 | 13,798 | 1.14 | 9,795 | 1.38 | 0.81 | 10 |
| 7 | 03-Nov | 823.05 | 831.00 | 816.30 | 820.45 | 823.66 | -0.35 | 2,714.57 | 13,356 | 1.10 | 8,523 | 1.20 | 0.70 | 8 |
| 8 | 31-Oct | 830.00 | 834.20 | 819.75 | 823.35 | 825.71 | -0.66 | 2,724.17 | 12,127 | 1.00 | 7,250 | 1.02 | 0.60 | 7 |
| 9 | 30-Oct | 834.50 | 843.40 | 823.40 | 828.80 | 831.81 | -0.62 | 2,742.20 | 20,298 | 1.67 | 12,490 | 1.76 | 1.04 | 12 |
| 10 | 29-Oct | 849.00 | 849.00 | 828.00 | 834.00 | 835.15 | -1.11 | 2,759.00 | 24,291 | 2.00 | 15,803 | 2.23 | 1.32 | 15 |
| 11 | 28-Oct | 847.00 | 849.05 | 838.85 | 843.35 | 844.74 | 0.12 | 2,790.34 | 14,752 | 1.22 | 7,451 | 1.05 | 0.63 | 7 |
| 12 | 27-Oct | 826.00 | 855.40 | 826.00 | 842.30 | 842.95 | 1.09 | 2,786.87 | 68,027 | 5.61 | 41,471 | 5.85 | 3.50 | 40 |
| 13 | 24-Oct | 831.00 | 838.20 | 828.60 | 833.20 | 833.35 | -0.02 | 2,756.76 | 16,276 | 1.34 | 13,119 | 1.85 | 1.09 | 13 |
| 14 | 23-Oct | 840.00 | 841.10 | 819.60 | 833.40 | 832.87 | 0.40 | 2,757.42 | 28,745 | 2.37 | 16,646 | 2.35 | 1.39 | 16 |
| 15 | 21-Oct | 819.00 | 834.80 | 819.00 | 830.10 | 829.24 | 1.27 | 2,746.50 | 15,210 | 1.25 | 12,838 | 1.81 | 1.06 | 12 |
| 16 | 20-Oct | 811.95 | 824.90 | 807.65 | 819.70 | 817.83 | 1.02 | 2,712.09 | 16,087 | 1.33 | 9,992 | 1.41 | 0.82 | 10 |
| 17 | 17-Oct | 815.55 | 828.40 | 807.00 | 811.40 | 818.99 | -1.13 | 2,684.63 | 31,531 | 2.60 | 19,794 | 2.79 | 1.62 | 19 |
| 18 | 16-Oct | 816.50 | 826.30 | 814.25 | 820.70 | 820.94 | 0.51 | 2,715.40 | 37,744 | 3.11 | 28,294 | 3.99 | 2.32 | 28 |
| 19 | 15-Oct | 811.00 | 819.00 | 805.55 | 816.50 | 813.97 | 1.05 | 2,701.51 | 14,842 | 1.22 | 9,150 | 1.29 | 0.74 | 9 |
| 20 | 14-Oct | 818.60 | 820.50 | 803.20 | 808.00 | 808.45 | -1.29 | 2,673.00 | 16,203 | 1.34 | 8,141 | 1.15 | 0.66 | 8 |
| 21 | 13-Oct | 824.10 | 825.20 | 811.80 | 818.60 | 817.60 | -0.60 | 2,708.45 | 111,812 | 9.22 | 89,373 | 12.60 | 7.31 | 87 |
| 22 | 10-Oct | 814.40 | 828.40 | 811.05 | 823.55 | 821.06 | 1.53 | 2,724.83 | 22,125 | 1.82 | 13,068 | 1.84 | 1.07 | 13 |
| 23 | 09-Oct | 828.90 | 828.90 | 806.20 | 811.15 | 817.27 | -1.32 | 2,683.80 | 30,043 | 2.48 | 17,236 | 2.43 | 1.41 | 17 |
| 24 | 08-Oct | 831.85 | 844.55 | 820.00 | 822.00 | 829.60 | -1.18 | 2,719.00 | 20,530 | 1.69 | 10,710 | 1.51 | 0.89 | 10 |
| 25 | 07-Oct | 844.80 | 854.25 | 828.50 | 831.85 | 834.55 | -1.53 | 2,752.29 | 36,767 | 3.03 | 23,450 | 3.31 | 1.96 | 23 |
| 26 | 06-Oct | 855.00 | 860.75 | 840.65 | 844.80 | 849.58 | -1.05 | 2,795.14 | 23,470 | 1.94 | 14,421 | 2.03 | 1.23 | 14 |
| 27 | 03-Oct | 847.40 | 858.00 | 840.00 | 853.80 | 850.66 | 2.23 | 2,824.92 | 82,639 | 6.81 | 33,084 | 4.66 | 2.81 | 32 |
| 28 | 01-Oct | 845.05 | 856.00 | 827.35 | 835.15 | 839.59 | 0.34 | 2,763.21 | 96,915 | 7.99 | 33,673 | 4.75 | 2.83 | 33 |
| 29 | 30-Sep | 821.05 | 846.20 | 811.00 | 832.30 | 826.36 | 1.44 | 2,753.78 | 71,737 | 5.91 | 31,005 | 4.37 | 2.56 | 30 |
| 30 | 29-Sep | 840.00 | 842.75 | 812.80 | 820.45 | 830.85 | -2.31 | 2,714.57 | 21,929 | 1.81 | 11,230 | 1.58 | 0.93 | 11 |
| 31 | 26-Sep | 860.00 | 863.65 | 833.05 | 839.85 | 848.02 | -1.69 | 2,778.76 | 39,772 | 3.28 | 23,155 | 3.26 | 1.96 | 23 |
| 32 | 25-Sep | 862.25 | 900.00 | 849.25 | 854.30 | 878.03 | -0.90 | 2,826.57 | 128,454 | 10.59 | 41,981 | 5.92 | 3.69 | 41 |
| 33 | 24-Sep | 872.40 | 875.50 | 860.00 | 862.05 | 865.93 | -1.54 | 2,852.21 | 14,613 | 1.20 | 7,092 | 1.00 | 0.61 | 7 |
| 34 | 23-Sep | 881.10 | 885.75 | 868.05 | 875.55 | 876.68 | -1.62 | 2,896.88 | 19,445 | 1.60 | 9,329 | 1.32 | 0.82 | 9 |
| 35 | 22-Sep | 869.00 | 893.75 | 864.60 | 890.00 | 884.74 | 1.86 | 2,944.00 | 34,651 | 2.86 | 24,172 | 3.41 | 2.14 | 24 |
| 36 | 19-Sep | 867.50 | 879.00 | 866.30 | 873.75 | 873.41 | 1.12 | 2,890.92 | 28,961 | 2.39 | 13,662 | 1.93 | 1.19 | 13 |
| 37 | 18-Sep | 870.10 | 876.00 | 860.80 | 864.05 | 868.24 | -0.14 | 2,858.83 | 20,684 | 1.71 | 12,456 | 1.76 | 1.08 | 12 |
| 38 | 17-Sep | 877.55 | 877.55 | 863.50 | 865.25 | 870.62 | -0.41 | 2,862.80 | 22,381 | 1.85 | 13,070 | 1.84 | 1.14 | 13 |
| 39 | 16-Sep | 872.00 | 876.40 | 867.00 | 868.85 | 871.78 | -0.46 | 2,874.71 | 20,621 | 1.70 | 15,273 | 2.15 | 1.33 | 15 |
| 40 | 15-Sep | 865.45 | 877.40 | 861.90 | 872.90 | 870.00 | 0.98 | 2,888.11 | 29,046 | 2.39 | 19,588 | 2.76 | 1.00 | 19 |
| 41 | 12-Sep | 873.85 | 881.90 | 857.50 | 864.45 | 865.80 | -0.38 | 2,860.15 | 31,937 | 2.63 | 16,767 | 2.36 | 1.45 | 16 |
| 42 | 11-Sep | 861.00 | 878.40 | 861.00 | 867.75 | 870.87 | 0.78 | 2,871.07 | 27,478 | 2.27 | 15,720 | 2.22 | 1.37 | 15 |
| 43 | 10-Sep | 870.90 | 884.40 | 857.25 | 861.00 | 869.17 | -0.51 | 2,848.00 | 35,465 | 2.92 | 19,556 | 2.76 | 1.70 | 19 |
| 44 | 09-Sep | 878.05 | 882.10 | 860.60 | 865.45 | 869.84 | -1.06 | 2,863.46 | 24,904 | 2.05 | 12,858 | 1.81 | 1.12 | 13 |
| 45 | 08-Sep | 883.00 | 886.45 | 868.05 | 874.70 | 877.46 | -0.16 | 2,894.07 | 26,774 | 2.21 | 13,175 | 1.86 | 1.16 | 13 |
| 46 | 05-Sep | 885.00 | 897.20 | 867.15 | 876.10 | 882.94 | -1.04 | 2,898.70 | 48,385 | 3.99 | 24,165 | 3.41 | 2.13 | 24 |
| 47 | 04-Sep | 909.70 | 910.00 | 875.25 | 885.30 | 892.63 | -1.82 | 2,929.14 | 34,465 | 2.84 | 15,199 | 2.14 | 1.36 | 15 |
| 48 | 03-Sep | 900.10 | 916.00 | 895.20 | 901.75 | 906.88 | 0.38 | 2,983.57 | 25,325 | 2.09 | 10,604 | 1.49 | 0.96 | 10 |
| 49 | 02-Sep | 881.80 | 916.00 | 881.80 | 898.30 | 902.03 | 2.07 | 2,972.15 | 69,928 | 5.77 | 29,760 | 4.20 | 2.68 | 29 |
| 50 | 01-Sep | 863.50 | 908.70 | 863.50 | 880.05 | 886.03 | 1.97 | 2,911.77 | 72,658 | 5.99 | 31,374 | 4.42 | 2.78 | 31 |
| 51 | 29-Aug | 872.70 | 887.95 | 852.00 | 863.05 | 871.46 | -1.11 | 2,855.52 | 28,957 | 2.39 | 12,838 | 1.81 | 1.12 | 12 |
| 52 | 28-Aug | 878.00 | 889.45 | 867.00 | 872.70 | 878.11 | -1.23 | 2,887.45 | 36,649 | 3.02 | 16,133 | 2.27 | 1.42 | 16 |
| 53 | 26-Aug | 912.10 | 912.10 | 875.00 | 883.60 | 889.74 | -2.15 | 2,923.52 | 43,877 | 3.62 | 21,583 | 3.04 | 1.92 | 21 |
| 54 | 25-Aug | 909.40 | 920.95 | 893.00 | 903.05 | 906.50 | -1.09 | 2,987.87 | 47,117 | 3.88 | 22,436 | 3.16 | 2.03 | 22 |
| 55 | 22-Aug | 924.00 | 930.05 | 902.00 | 913.00 | 910.86 | -0.94 | 3,020.00 | 80,766 | 6.66 | 28,532 | 4.02 | 2.60 | 28 |
| 56 | 21-Aug | 916.60 | 931.00 | 909.35 | 921.70 | 917.12 | 0.56 | 3,049.57 | 50,261 | 4.14 | 12,462 | 1.76 | 1.14 | 12 |
| 57 | 20-Aug | 910.00 | 932.00 | 910.00 | 916.60 | 922.28 | -0.27 | 3,032.70 | 25,398 | 2.09 | 13,821 | 1.95 | 1.27 | 13 |
| 58 | 19-Aug | 897.95 | 920.40 | 888.35 | 919.05 | 909.74 | 3.36 | 3,040.81 | 27,733 | 2.29 | 14,388 | 2.03 | 1.31 | 14 |
| 59 | 18-Aug | 883.00 | 900.15 | 883.00 | 889.15 | 891.52 | 0.89 | 2,941.88 | 26,841 | 2.21 | 13,664 | 1.93 | 1.22 | 13 |
| 60 | 14-Aug | 907.75 | 907.75 | 875.00 | 881.35 | 885.08 | -1.46 | 2,916.07 | 18,798 | 1.55 | 10,037 | 1.42 | 0.89 | 10 |
| 61 | 13-Aug | 893.95 | 898.20 | 885.05 | 894.40 | 892.60 | 1.05 | 2,959.25 | 14,639 | 1.21 | 7,827 | 1.10 | 0.70 | 8 |
| 62 | 12-Aug | 879.15 | 901.70 | 879.15 | 885.10 | 888.25 | 0.68 | 2,928.48 | 18,045 | 1.49 | 8,891 | 1.25 | 0.79 | 9 |
| 63 | 11-Aug | 880.85 | 897.55 | 868.45 | 879.15 | 886.94 | 0.30 | 2,908.79 | 26,406 | 2.18 | 12,263 | 1.73 | 1.09 | 12 |
| 64 | 08-Aug | 885.25 | 905.55 | 872.30 | 876.50 | 886.98 | -1.10 | 2,900.02 | 53,705 | 4.43 | 11,116 | 1.57 | 0.99 | 11 |
| 65 | 07-Aug | 915.80 | 915.80 | 877.80 | 886.25 | 890.42 | -3.23 | 2,932.28 | 66,161 | 5.46 | 36,841 | 5.19 | 3.28 | 36 |
| 66 | 06-Aug | 913.70 | 925.00 | 911.35 | 915.80 | 917.46 | 0.23 | 3,030.05 | 19,989 | 1.65 | 10,985 | 1.55 | 1.01 | 11 |
| 67 | 05-Aug | 920.00 | 928.25 | 910.70 | 913.70 | 918.91 | -0.49 | 3,023.11 | 20,907 | 1.72 | 10,636 | 1.50 | 0.98 | 10 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP