| 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: -; 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 / 3.41 / 2.0 / 31.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,206.95 / 735.25 | Month: 1,027.0 / 869.3 | Week: 907.75 / 868.45 | Day: 889.45 / 867.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 878.00 | 889.45 | 867.00 | 872.70 | 878.11 | -1.23 | 2,887.45 | 36,649 | 2.50 | 16,133 | 2.15 | 1.42 | 16 |
| 2 | 26-Aug | 912.10 | 912.10 | 875.00 | 883.60 | 889.74 | -2.15 | 2,923.52 | 43,877 | 3.00 | 21,583 | 2.87 | 1.92 | 21 |
| 3 | 25-Aug | 909.40 | 920.95 | 893.00 | 903.05 | 906.50 | -1.09 | 2,987.87 | 47,117 | 3.22 | 22,436 | 2.99 | 2.03 | 22 |
| 4 | 22-Aug | 924.00 | 930.05 | 902.00 | 913.00 | 910.86 | -0.94 | 3,020.00 | 80,766 | 5.52 | 28,532 | 3.80 | 2.60 | 28 |
| 5 | 21-Aug | 916.60 | 931.00 | 909.35 | 921.70 | 917.12 | 0.56 | 3,049.57 | 50,261 | 3.43 | 12,462 | 1.66 | 1.14 | 12 |
| 6 | 20-Aug | 910.00 | 932.00 | 910.00 | 916.60 | 922.28 | -0.27 | 3,032.70 | 25,398 | 1.73 | 13,821 | 1.84 | 1.27 | 13 |
| 7 | 19-Aug | 897.95 | 920.40 | 888.35 | 919.05 | 909.74 | 3.36 | 3,040.81 | 27,733 | 1.89 | 14,388 | 1.91 | 1.31 | 14 |
| 8 | 18-Aug | 883.00 | 900.15 | 883.00 | 889.15 | 891.52 | 0.89 | 2,941.88 | 26,841 | 1.83 | 13,664 | 1.82 | 1.22 | 13 |
| 9 | 14-Aug | 907.75 | 907.75 | 875.00 | 881.35 | 885.08 | -1.46 | 2,916.07 | 18,798 | 1.28 | 10,037 | 1.34 | 0.89 | 10 |
| 10 | 13-Aug | 893.95 | 898.20 | 885.05 | 894.40 | 892.60 | 1.05 | 2,959.25 | 14,639 | 1.00 | 7,827 | 1.04 | 0.70 | 8 |
| 11 | 12-Aug | 879.15 | 901.70 | 879.15 | 885.10 | 888.25 | 0.68 | 2,928.48 | 18,045 | 1.23 | 8,891 | 1.18 | 0.79 | 9 |
| 12 | 11-Aug | 880.85 | 897.55 | 868.45 | 879.15 | 886.94 | 0.30 | 2,908.79 | 26,406 | 1.80 | 12,263 | 1.63 | 1.09 | 12 |
| 13 | 08-Aug | 885.25 | 905.55 | 872.30 | 876.50 | 886.98 | -1.10 | 2,900.02 | 53,705 | 3.67 | 11,116 | 1.48 | 0.99 | 11 |
| 14 | 07-Aug | 915.80 | 915.80 | 877.80 | 886.25 | 890.42 | -3.23 | 2,932.28 | 66,161 | 4.52 | 36,841 | 4.90 | 3.28 | 36 |
| 15 | 06-Aug | 913.70 | 925.00 | 911.35 | 915.80 | 917.46 | 0.23 | 3,030.05 | 19,989 | 1.37 | 10,985 | 1.46 | 1.01 | 11 |
| 16 | 05-Aug | 920.00 | 928.25 | 910.70 | 913.70 | 918.91 | -0.49 | 3,023.11 | 20,907 | 1.43 | 10,636 | 1.42 | 0.98 | 10 |
| 17 | 04-Aug | 978.00 | 978.00 | 912.20 | 918.20 | 928.36 | -5.10 | 3,037.99 | 52,191 | 3.56 | 29,222 | 3.89 | 2.71 | 29 |
| 18 | 01-Aug | 1,000.00 | 1,005.00 | 940.30 | 967.50 | 981.96 | -3.14 | 3,201.11 | 77,449 | 5.29 | 38,753 | 5.16 | 3.81 | 38 |
| 19 | 31-Jul | 990.00 | 1,010.00 | 968.35 | 998.90 | 995.22 | 0.28 | 3,305.00 | 47,642 | 3.25 | 25,617 | 3.41 | 2.55 | 25 |
| 20 | 30-Jul | 994.90 | 1,005.00 | 969.65 | 996.10 | 988.22 | 0.88 | 3,295.74 | 56,361 | 3.85 | 25,522 | 3.40 | 2.52 | 25 |
| 21 | 29-Jul | 979.00 | 999.90 | 958.40 | 987.40 | 983.16 | 3.77 | 3,266.95 | 76,963 | 5.26 | 31,041 | 4.13 | 3.05 | 30 |
| 22 | 28-Jul | 994.00 | 1,001.60 | 945.15 | 951.50 | 971.63 | -4.51 | 3,148.17 | 69,962 | 4.78 | 31,452 | 4.18 | 3.06 | 31 |
| 23 | 25-Jul | 980.00 | 1,017.00 | 972.75 | 996.45 | 998.34 | 1.70 | 3,296.90 | 143,281 | 9.79 | 74,502 | 9.91 | 7.44 | 73 |
| 24 | 24-Jul | 959.00 | 1,027.00 | 952.55 | 979.75 | 996.28 | 2.74 | 3,241.64 | 251,572 | 17.18 | 101,710 | 13.53 | 10.13 | 99 |
| 25 | 23-Jul | 934.95 | 959.25 | 931.00 | 953.60 | 946.48 | 2.37 | 3,155.12 | 56,397 | 3.85 | 37,487 | 4.99 | 3.55 | 37 |
| 26 | 22-Jul | 947.95 | 948.00 | 918.80 | 931.50 | 933.24 | -0.78 | 3,082.00 | 42,548 | 2.91 | 26,639 | 3.54 | 2.49 | 26 |
| 27 | 21-Jul | 905.00 | 949.95 | 888.00 | 938.80 | 930.70 | 4.60 | 3,106.15 | 122,170 | 8.34 | 47,219 | 6.28 | 4.39 | 46 |
| 28 | 18-Jul | 907.00 | 910.00 | 890.00 | 897.55 | 898.91 | -0.27 | 2,969.67 | 23,958 | 1.64 | 13,561 | 1.80 | 1.22 | 13 |
| 29 | 17-Jul | 900.20 | 904.80 | 889.95 | 899.95 | 898.41 | -0.03 | 2,977.61 | 20,509 | 1.40 | 10,561 | 1.41 | 0.95 | 10 |
| 30 | 16-Jul | 911.90 | 914.30 | 892.00 | 900.20 | 901.93 | -0.78 | 2,978.44 | 16,084 | 1.10 | 8,813 | 1.17 | 0.79 | 9 |
| 31 | 15-Jul | 876.30 | 910.40 | 876.30 | 907.25 | 898.36 | 3.53 | 3,001.76 | 23,190 | 1.58 | 10,321 | 1.37 | 0.93 | 10 |
| 32 | 14-Jul | 881.50 | 882.55 | 869.30 | 876.30 | 875.35 | -0.74 | 2,899.36 | 15,669 | 1.07 | 7,747 | 1.03 | 0.68 | 8 |
| 33 | 11-Jul | 891.60 | 898.20 | 880.15 | 882.85 | 885.07 | -1.48 | 2,921.03 | 35,620 | 2.43 | 23,682 | 3.15 | 2.10 | 23 |
| 34 | 10-Jul | 904.90 | 910.00 | 890.00 | 896.15 | 899.27 | -0.95 | 2,965.04 | 22,082 | 1.51 | 10,491 | 1.40 | 0.94 | 10 |
| 35 | 09-Jul | 910.80 | 910.80 | 901.15 | 904.70 | 906.00 | 0.14 | 2,993.33 | 17,638 | 1.20 | 8,774 | 1.17 | 0.00 | 9 |
| 36 | 08-Jul | 913.30 | 916.70 | 897.15 | 903.45 | 903.66 | -1.08 | 2,989.19 | 34,866 | 2.38 | 14,941 | 1.99 | 1.35 | 15 |
| 37 | 07-Jul | 926.75 | 928.20 | 904.25 | 913.30 | 914.82 | -1.46 | 3,021.78 | 19,537 | 1.33 | 11,188 | 1.49 | 1.02 | 11 |
| 38 | 04-Jul | 915.50 | 933.00 | 905.45 | 926.85 | 923.86 | 2.01 | 3,066.61 | 48,340 | 3.30 | 25,933 | 3.45 | 2.40 | 25 |
| 39 | 03-Jul | 912.60 | 915.25 | 900.00 | 908.60 | 906.88 | 0.31 | 3,006.23 | 30,045 | 2.05 | 14,858 | 1.98 | 1.35 | 15 |
| 40 | 02-Jul | 903.80 | 917.00 | 901.15 | 905.80 | 906.61 | 0.22 | 2,996.97 | 23,879 | 1.63 | 9,412 | 1.25 | 0.85 | 9 |
| 41 | 01-Jul | 916.40 | 917.10 | 901.00 | 903.80 | 908.55 | -0.63 | 2,990.35 | 21,935 | 1.50 | 14,651 | 1.95 | 1.33 | 14 |
| 42 | 30-Jun | 917.00 | 924.90 | 904.75 | 909.55 | 912.59 | -0.84 | 3,009.37 | 37,763 | 2.58 | 17,976 | 2.39 | 1.64 | 18 |
| 43 | 27-Jun | 920.60 | 937.85 | 913.45 | 917.25 | 923.06 | 0.20 | 3,034.85 | 30,111 | 2.06 | 11,945 | 1.59 | 1.10 | 12 |
| 44 | 26-Jun | 922.70 | 928.00 | 912.80 | 915.45 | 918.99 | -0.47 | 3,028.90 | 22,093 | 1.51 | 12,390 | 1.65 | 1.14 | 12 |
| 45 | 25-Jun | 914.90 | 933.60 | 912.00 | 919.75 | 925.16 | 1.11 | 3,043.12 | 54,593 | 3.73 | 23,883 | 3.18 | 2.21 | 23 |
| 46 | 24-Jun | 911.00 | 926.00 | 905.75 | 909.65 | 917.57 | -0.05 | 3,009.71 | 28,436 | 1.94 | 14,531 | 1.93 | 1.33 | 14 |
| 47 | 23-Jun | 882.05 | 917.00 | 882.05 | 910.15 | 905.49 | 1.99 | 3,011.36 | 33,024 | 2.26 | 11,907 | 1.58 | 1.08 | 12 |
| 48 | 20-Jun | 902.00 | 908.30 | 885.50 | 892.35 | 894.71 | -1.19 | 2,952.47 | 39,670 | 2.71 | 15,749 | 2.10 | 1.41 | 15 |
| 49 | 19-Jun | 924.00 | 930.95 | 897.00 | 903.10 | 912.73 | -1.81 | 2,988.03 | 42,202 | 2.88 | 17,284 | 2.30 | 1.58 | 17 |
| 50 | 18-Jun | 918.75 | 940.00 | 910.05 | 919.75 | 926.82 | 0.33 | 3,043.12 | 37,684 | 2.57 | 11,553 | 1.54 | 1.07 | 11 |
| 51 | 17-Jun | 929.85 | 938.00 | 910.05 | 916.70 | 924.66 | -1.41 | 3,033.03 | 47,947 | 3.28 | 19,749 | 2.63 | 1.83 | 19 |
| 52 | 16-Jun | 929.00 | 936.25 | 909.30 | 929.85 | 924.57 | 0.11 | 3,076.54 | 42,896 | 2.93 | 17,393 | 2.31 | 1.61 | 17 |
| 53 | 13-Jun | 900.00 | 959.95 | 899.90 | 928.80 | 929.86 | -0.52 | 3,073.07 | 51,429 | 3.51 | 18,710 | 2.49 | 1.74 | 18 |
| 54 | 12-Jun | 950.90 | 960.90 | 928.50 | 933.70 | 941.54 | -2.23 | 3,089.28 | 49,040 | 3.35 | 25,437 | 3.38 | 2.39 | 25 |
| 55 | 11-Jun | 988.05 | 999.00 | 950.00 | 954.95 | 970.92 | -2.55 | 3,159.59 | 99,061 | 6.77 | 53,886 | 7.17 | 5.23 | 53 |
| 56 | 10-Jun | 970.95 | 1,010.20 | 965.45 | 979.95 | 983.65 | 2.68 | 3,242.30 | 256,552 | 17.52 | 87,120 | 11.59 | 8.57 | 85 |
| 57 | 09-Jun | 952.00 | 969.00 | 936.00 | 954.35 | 953.98 | 1.84 | 3,157.60 | 62,543 | 4.27 | 34,262 | 4.56 | 3.27 | 33 |
| 58 | 06-Jun | 944.70 | 967.70 | 930.60 | 937.15 | 946.31 | -0.31 | 3,100.69 | 68,877 | 4.70 | 32,612 | 4.34 | 3.09 | 32 |
| 59 | 05-Jun | 952.65 | 960.00 | 935.00 | 940.10 | 945.95 | -1.18 | 3,110.45 | 40,769 | 2.78 | 21,116 | 2.81 | 2.00 | 21 |
| 60 | 04-Jun | 930.00 | 960.00 | 930.00 | 951.35 | 947.78 | 1.90 | 3,147.68 | 45,663 | 3.12 | 21,218 | 2.82 | 2.01 | 21 |
| 61 | 03-Jun | 959.90 | 979.95 | 930.30 | 933.60 | 955.51 | -2.53 | 3,088.95 | 70,680 | 4.83 | 35,582 | 4.73 | 3.40 | 35 |
| 62 | 02-Jun | 885.00 | 967.00 | 870.05 | 957.85 | 939.71 | 8.86 | 3,169.18 | 157,205 | 10.74 | 80,387 | 10.70 | 7.55 | 79 |
| 63 | 30-May | 902.25 | 909.45 | 866.60 | 879.90 | 887.98 | -2.23 | 2,911.27 | 30,241 | 2.07 | 17,106 | 2.28 | 1.52 | 17 |
| 64 | 29-May | 896.00 | 908.00 | 890.45 | 900.00 | 900.96 | 1.07 | 2,977.00 | 26,257 | 1.79 | 12,998 | 1.73 | 1.17 | 13 |
| 65 | 28-May | 901.50 | 907.90 | 885.05 | 890.45 | 894.09 | -0.98 | 2,946.18 | 16,286 | 1.11 | 7,515 | 1.00 | 0.67 | 7 |
| 66 | 27-May | 912.50 | 918.20 | 890.10 | 899.25 | 899.69 | -1.20 | 2,975.30 | 27,987 | 1.91 | 9,813 | 1.31 | 0.88 | 10 |
| 67 | 26-May | 903.30 | 925.20 | 903.30 | 910.20 | 913.89 | 1.02 | 3,011.52 | 34,101 | 2.33 | 15,714 | 2.09 | 1.44 | 15 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP