| 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 | Low52 Price: 569.75 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 33,086,409 | Low52 Date: 04-Jun-2024 | SHP: 63.51 / 3.51 / 1.94 / 31.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,206.95 / 735.25 | Month: 889.0 / 735.25 | Week: 877.9 / 800.6 | Day: 870.5 / 841.3 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 846.70 | 870.50 | 841.30 | 866.20 | 860.23 | 2.55 | 2,865.94 | 34,772 | 1.63 | 14,680 | 1.41 | 1.26 | 0.14 |
| 2 | 02-Apr | 849.90 | 857.45 | 832.05 | 844.70 | 846.54 | 0.21 | 2,794.81 | 21,373 | 1.00 | 10,374 | 1.00 | 0.88 | 0.10 |
| 3 | 01-Apr | 833.60 | 859.00 | 825.00 | 842.90 | 843.38 | -0.40 | 2,788.85 | 37,896 | 1.77 | 13,871 | 1.34 | 1.17 | 0.14 |
| 4 | 28-Mar | 835.35 | 874.15 | 835.35 | 846.30 | 856.07 | -0.21 | 2,800.10 | 57,963 | 2.71 | 28,033 | 2.70 | 2.40 | 0.27 |
| 5 | 27-Mar | 800.60 | 855.00 | 800.60 | 848.05 | 834.89 | 4.48 | 2,805.89 | 131,989 | 6.18 | 41,762 | 4.03 | 3.49 | 0.41 |
| 6 | 26-Mar | 839.00 | 855.00 | 808.00 | 811.70 | 828.12 | -3.87 | 2,685.62 | 55,329 | 2.59 | 35,492 | 3.42 | 2.94 | 0.35 |
| 7 | 25-Mar | 868.65 | 868.65 | 833.75 | 844.35 | 848.60 | -1.67 | 2,793.65 | 81,696 | 3.82 | 51,617 | 4.98 | 4.38 | 0.50 |
| 8 | 24-Mar | 859.95 | 877.90 | 855.55 | 858.65 | 862.99 | 1.83 | 2,840.96 | 84,736 | 3.96 | 46,465 | 4.48 | 4.01 | 0.45 |
| 9 | 21-Mar | 825.00 | 853.85 | 825.00 | 843.20 | 845.21 | 1.05 | 2,789.85 | 37,724 | 1.76 | 22,086 | 2.13 | 1.87 | 0.22 |
| 10 | 20-Mar | 806.00 | 854.30 | 806.00 | 834.45 | 835.59 | 2.19 | 2,760.90 | 93,945 | 4.40 | 49,468 | 4.77 | 4.13 | 0.48 |
| 11 | 19-Mar | 775.05 | 824.80 | 775.05 | 816.55 | 810.36 | 5.30 | 2,701.67 | 74,236 | 3.47 | 41,900 | 4.04 | 3.40 | 0.41 |
| 12 | 18-Mar | 773.15 | 808.00 | 765.55 | 775.45 | 775.83 | 0.39 | 2,565.69 | 80,138 | 3.75 | 54,866 | 5.29 | 4.26 | 0.53 |
| 13 | 17-Mar | 797.95 | 805.85 | 767.95 | 772.45 | 782.00 | -2.95 | 2,555.76 | 59,070 | 2.76 | 43,388 | 4.18 | 3.00 | 0.42 |
| 14 | 13-Mar | 801.00 | 813.00 | 787.50 | 795.95 | 799.62 | -0.99 | 2,633.51 | 44,354 | 2.08 | 25,820 | 2.49 | 2.06 | 0.25 |
| 15 | 12-Mar | 813.00 | 830.95 | 793.95 | 803.90 | 810.31 | -1.74 | 2,659.82 | 55,202 | 2.58 | 37,963 | 3.66 | 3.08 | 0.37 |
| 16 | 11-Mar | 835.00 | 835.00 | 804.20 | 818.10 | 821.09 | -2.33 | 2,706.80 | 28,095 | 1.31 | 14,924 | 1.44 | 1.23 | 0.15 |
| 17 | 10-Mar | 868.45 | 889.00 | 830.05 | 837.60 | 859.14 | -4.37 | 2,771.32 | 32,643 | 1.53 | 19,330 | 1.86 | 1.66 | 0.19 |
| 18 | 07-Mar | 856.65 | 880.75 | 850.05 | 875.90 | 871.00 | 2.39 | 2,898.04 | 50,350 | 2.36 | 29,064 | 2.80 | 2.00 | 0.28 |
| 19 | 06-Mar | 825.05 | 866.00 | 816.30 | 855.45 | 847.60 | 3.54 | 2,830.38 | 71,397 | 3.34 | 25,826 | 2.49 | 2.19 | 0.25 |
| 20 | 05-Mar | 775.00 | 829.70 | 775.00 | 826.20 | 807.39 | 5.83 | 2,733.60 | 46,278 | 2.17 | 21,709 | 2.09 | 1.75 | 0.21 |
| 21 | 04-Mar | 748.00 | 788.35 | 735.25 | 780.65 | 769.32 | 4.39 | 2,582.89 | 38,502 | 1.80 | 19,949 | 1.92 | 1.53 | 0.19 |
| 22 | 03-Mar | 773.00 | 794.05 | 738.30 | 747.85 | 754.16 | -4.32 | 2,474.37 | 83,647 | 3.91 | 46,067 | 4.44 | 3.47 | 0.45 |
| 23 | 28-Feb | 812.00 | 818.90 | 768.95 | 781.60 | 787.09 | -6.01 | 2,586.03 | 70,191 | 3.28 | 45,520 | 4.39 | 3.58 | 0.44 |
| 24 | 27-Feb | 829.05 | 841.45 | 825.05 | 831.55 | 830.18 | 0.30 | 2,751.30 | 25,284 | 1.18 | 15,427 | 1.49 | 1.28 | 0.15 |
| 25 | 25-Feb | 831.00 | 852.05 | 825.00 | 829.05 | 833.97 | -0.37 | 2,743.03 | 34,395 | 1.61 | 23,844 | 2.30 | 1.99 | 0.23 |
| 26 | 24-Feb | 829.60 | 846.40 | 813.35 | 832.10 | 827.90 | -1.21 | 2,753.12 | 22,380 | 1.05 | 10,961 | 1.06 | 0.91 | 0.11 |
| 27 | 21-Feb | 884.50 | 897.00 | 832.60 | 842.25 | 856.88 | -3.61 | 2,786.70 | 47,358 | 2.22 | 24,634 | 2.37 | 2.11 | 0.24 |
| 28 | 20-Feb | 864.75 | 879.00 | 861.70 | 873.75 | 872.50 | 1.78 | 2,890.92 | 13,899 | 0.65 | 7,603 | 0.73 | 0.66 | 0.07 |
| 29 | 19-Feb | 821.90 | 880.00 | 821.90 | 858.45 | 857.95 | 2.88 | 2,840.30 | 37,160 | 1.74 | 19,901 | 1.92 | 1.71 | 0.19 |
| 30 | 18-Feb | 865.00 | 879.45 | 826.55 | 834.40 | 847.33 | -4.05 | 2,760.73 | 25,514 | 1.19 | 15,442 | 1.49 | 1.31 | 0.15 |
| 31 | 17-Feb | 827.50 | 878.85 | 821.15 | 869.65 | 856.15 | 3.52 | 2,877.36 | 44,686 | 2.09 | 22,360 | 2.16 | 1.91 | 0.22 |
| 32 | 14-Feb | 889.90 | 889.90 | 811.90 | 840.05 | 836.43 | -4.79 | 2,779.42 | 55,191 | 2.58 | 25,853 | 2.49 | 2.16 | 0.25 |
| 33 | 13-Feb | 881.00 | 906.90 | 876.00 | 882.30 | 892.16 | -0.31 | 2,919.21 | 28,062 | 1.31 | 13,897 | 1.34 | 1.24 | 0.14 |
| 34 | 12-Feb | 862.00 | 906.00 | 822.10 | 885.00 | 863.84 | 1.13 | 2,928.00 | 55,298 | 2.59 | 26,216 | 2.53 | 2.26 | 0.26 |
| 35 | 11-Feb | 892.00 | 908.75 | 862.00 | 875.15 | 879.78 | -3.34 | 2,895.56 | 58,667 | 2.74 | 35,245 | 3.40 | 3.10 | 0.34 |
| 36 | 10-Feb | 957.70 | 966.00 | 884.55 | 905.35 | 908.19 | -4.05 | 2,995.48 | 38,876 | 1.82 | 18,326 | 1.77 | 1.66 | 0.18 |
| 37 | 07-Feb | 943.45 | 955.00 | 931.00 | 943.55 | 940.25 | -0.75 | 3,121.87 | 42,008 | 1.97 | 31,177 | 3.01 | 2.93 | 0.30 |
| 38 | 06-Feb | 941.95 | 969.00 | 941.00 | 950.65 | 954.96 | -0.59 | 3,145.36 | 21,119 | 0.99 | 10,960 | 1.06 | 1.05 | 0.11 |
| 39 | 05-Feb | 914.95 | 968.25 | 910.05 | 956.30 | 951.00 | 5.21 | 3,164.05 | 69,982 | 3.27 | 43,359 | 4.18 | 4.00 | 0.42 |
| 40 | 04-Feb | 911.75 | 941.35 | 888.35 | 908.95 | 906.94 | 1.19 | 3,007.39 | 40,985 | 1.92 | 20,556 | 1.98 | 1.86 | 0.20 |
| 41 | 03-Feb | 932.95 | 937.65 | 890.00 | 898.30 | 907.21 | -5.16 | 2,972.15 | 41,728 | 1.95 | 20,943 | 2.02 | 1.90 | 0.20 |
| 42 | 01-Feb | 970.00 | 971.45 | 928.60 | 947.15 | 950.81 | -0.82 | 3,133.78 | 26,193 | 1.23 | 10,334 | 1.00 | 0.98 | 0.10 |
| 43 | 31-Jan | 948.80 | 964.00 | 941.15 | 954.95 | 952.82 | 1.47 | 3,159.59 | 23,296 | 1.09 | 11,259 | 1.09 | 1.07 | 0.11 |
| 44 | 30-Jan | 968.80 | 971.95 | 936.00 | 941.15 | 953.30 | -1.83 | 3,113.93 | 19,005 | 0.89 | 10,722 | 1.03 | 1.02 | 0.10 |
| 45 | 29-Jan | 909.00 | 972.00 | 907.00 | 958.65 | 951.12 | 4.68 | 3,171.83 | 34,474 | 1.61 | 14,824 | 1.43 | 1.41 | 0.14 |
| 46 | 28-Jan | 888.35 | 938.60 | 888.35 | 915.80 | 908.76 | 1.54 | 3,030.05 | 57,247 | 2.68 | 33,000 | 3.18 | 3.00 | 0.32 |
| 47 | 27-Jan | 960.75 | 960.75 | 891.50 | 901.90 | 908.66 | -6.13 | 2,984.06 | 64,038 | 3.00 | 36,321 | 3.50 | 3.30 | 0.35 |
| 48 | 24-Jan | 966.95 | 985.00 | 948.05 | 960.80 | 964.06 | -0.88 | 3,178.94 | 43,799 | 2.05 | 15,759 | 1.52 | 1.52 | 0.15 |
| 49 | 23-Jan | 970.05 | 988.85 | 957.65 | 969.35 | 969.78 | 0.39 | 3,207.23 | 24,266 | 1.14 | 12,133 | 1.17 | 1.18 | 0.12 |
| 50 | 22-Jan | 993.00 | 993.00 | 940.00 | 965.60 | 959.38 | -1.71 | 3,194.82 | 55,291 | 2.59 | 28,212 | 2.72 | 2.71 | 0.27 |
| 51 | 21-Jan | 1,040.80 | 1,043.00 | 975.00 | 982.10 | 999.21 | -4.93 | 3,249.42 | 61,438 | 2.87 | 35,782 | 3.45 | 3.58 | 0.35 |
| 52 | 20-Jan | 1,014.75 | 1,041.65 | 1,014.75 | 1,030.50 | 1,026.86 | 1.40 | 3,409.55 | 24,737 | 1.16 | 11,622 | 1.12 | 1.19 | 0.11 |
| 53 | 17-Jan | 1,024.00 | 1,024.00 | 995.40 | 1,016.05 | 1,008.74 | 0.20 | 3,361.74 | 23,647 | 1.11 | 12,800 | 1.23 | 1.29 | 0.12 |
| 54 | 16-Jan | 1,014.75 | 1,036.05 | 1,007.55 | 1,014.05 | 1,020.21 | 1.41 | 3,355.13 | 26,639 | 1.25 | 12,746 | 1.23 | 1.30 | 0.12 |
| 55 | 15-Jan | 1,013.30 | 1,019.80 | 990.00 | 999.75 | 1,003.45 | -0.75 | 3,307.81 | 33,713 | 1.58 | 16,733 | 1.61 | 1.68 | 0.16 |
| 56 | 14-Jan | 998.55 | 1,024.80 | 983.25 | 1,007.20 | 1,003.99 | 2.32 | 3,332.46 | 54,904 | 2.57 | 28,774 | 2.77 | 2.89 | 0.28 |
| 57 | 13-Jan | 1,043.65 | 1,049.00 | 960.00 | 983.80 | 1,005.94 | -6.09 | 3,255.04 | 64,095 | 3.00 | 31,414 | 3.03 | 3.16 | 0.31 |
| 58 | 10-Jan | 1,074.95 | 1,107.85 | 1,036.00 | 1,043.70 | 1,062.75 | -3.33 | 3,453.23 | 94,076 | 4.40 | 32,353 | 3.12 | 3.44 | 0.32 |
| 59 | 09-Jan | 1,112.00 | 1,112.00 | 1,070.05 | 1,078.45 | 1,089.50 | -2.52 | 3,568.20 | 42,086 | 1.97 | 23,337 | 2.25 | 2.54 | 0.23 |
| 60 | 08-Jan | 1,136.00 | 1,143.95 | 1,100.00 | 1,105.60 | 1,119.10 | -2.51 | 3,658.03 | 52,835 | 2.47 | 24,055 | 2.32 | 2.69 | 0.23 |
| 61 | 07-Jan | 1,119.00 | 1,206.00 | 1,109.00 | 1,133.35 | 1,160.83 | 2.30 | 3,749.85 | 210,503 | 9.85 | 75,286 | 7.26 | 8.74 | 0.73 |
| 62 | 06-Jan | 1,168.10 | 1,183.50 | 1,082.00 | 1,107.30 | 1,112.25 | -5.49 | 3,663.66 | 89,804 | 4.20 | 44,104 | 4.25 | 4.91 | 0.43 |
| 63 | 03-Jan | 1,168.75 | 1,206.95 | 1,161.00 | 1,168.10 | 1,182.59 | -1.07 | 3,864.82 | 47,475 | 2.22 | 21,033 | 2.03 | 2.49 | 0.20 |
| 64 | 02-Jan | 1,121.00 | 1,187.30 | 1,108.30 | 1,180.55 | 1,156.50 | 3.89 | 3,906.02 | 114,289 | 5.35 | 59,732 | 5.76 | 6.91 | 0.58 |
| 65 | 01-Jan | 1,041.50 | 1,148.40 | 1,038.25 | 1,134.65 | 1,108.52 | 9.11 | 3,754.15 | 138,522 | 6.48 | 62,196 | 5.99 | 6.89 | 0.61 |
| 66 | 31-Dec | 1,034.40 | 1,050.00 | 1,009.45 | 1,031.25 | 1,025.91 | 0.62 | 3,412.04 | 36,403 | 1.70 | 17,210 | 1.66 | 1.77 | 0.17 |
| 67 | 30-Dec | 1,044.90 | 1,045.45 | 1,010.10 | 1,024.90 | 1,025.57 | -1.95 | 3,391.03 | 40,899 | 1.91 | 21,118 | 2.04 | 2.17 | 0.21 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP