| Macro-sector: Services | Band: 10 | High52 Price: 98.9 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 02-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10 | Low52 Price: 37.7 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 10,161,000 | Low52 Date: 18-Mar-2025 | SHP: 70.9 / 0.0 / 0.0 / 29.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 98.9 / 37.7 | Month: 48.0 / 37.7 | Week: 43.42 / 40.05 | Day: 45.15 / 44.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 44.43 | 45.15 | 44.00 | 45.12 | 44.94 | 4.11 | 45.85 | 6,650 | 97.79 | 0 | 0.00 | 0.00 | 0.22 |
| 2 | 21-May | 45.50 | 46.98 | 43.17 | 43.34 | 44.35 | -4.64 | 44.04 | 14,448 | 212.47 | 0 | 0.00 | 0.00 | 0.49 |
| 3 | 20-May | 45.50 | 46.90 | 45.45 | 45.45 | 45.81 | 0.98 | 46.18 | 6,440 | 94.71 | 0 | 0.00 | 0.00 | 0.22 |
| 4 | 19-May | 44.64 | 45.01 | 43.90 | 45.01 | 44.88 | 4.99 | 45.73 | 18,430 | 271.03 | 0 | 0.00 | 0.00 | 0.62 |
| 5 | 16-May | 41.81 | 43.00 | 41.70 | 42.87 | 42.58 | 2.63 | 43.56 | 4,001 | 58.84 | 0 | 0.00 | 0.00 | 0.14 |
| 6 | 15-May | 43.00 | 43.42 | 41.60 | 41.77 | 42.44 | 0.97 | 42.44 | 2,392 | 35.18 | 0 | 0.00 | 0.00 | 0.08 |
| 7 | 14-May | 40.62 | 41.49 | 40.05 | 41.37 | 41.01 | 2.43 | 42.04 | 5,094 | 74.91 | 0 | 0.00 | 0.00 | 0.17 |
| 8 | 13-May | 41.30 | 41.39 | 40.39 | 40.39 | 40.42 | -2.42 | 41.04 | 4,133 | 60.78 | 0 | 0.00 | 0.00 | 0.14 |
| 9 | 12-May | 41.40 | 41.40 | 40.05 | 41.39 | 40.94 | 3.66 | 42.06 | 67 | 0.99 | 0 | 0.00 | 0.00 | 0.00 |
| 10 | 09-May | 40.90 | 41.51 | 39.92 | 39.93 | 40.96 | -3.81 | 40.57 | 2,891 | 42.51 | 0 | 0.00 | 0.00 | 0.10 |
| 11 | 08-May | 39.76 | 41.51 | 38.22 | 41.51 | 38.67 | 4.40 | 42.18 | 978 | 14.38 | 0 | 0.00 | 0.00 | 0.03 |
| 12 | 07-May | 39.76 | 39.76 | 39.16 | 39.76 | 39.43 | -0.48 | 40.40 | 334 | 4.91 | 0 | 0.00 | 0.00 | 0.01 |
| 13 | 06-May | 41.20 | 41.20 | 39.25 | 39.95 | 40.07 | -3.03 | 40.59 | 1,090 | 16.03 | 0 | 0.00 | 0.00 | 0.04 |
| 14 | 05-May | 41.45 | 41.45 | 41.20 | 41.20 | 41.38 | -0.10 | 41.86 | 82 | 1.21 | 0 | 0.00 | 0.00 | 0.00 |
| 15 | 02-May | 40.42 | 41.44 | 38.66 | 41.24 | 39.20 | 2.03 | 41.90 | 1,640 | 24.12 | 0 | 0.00 | 0.00 | 0.06 |
| 16 | 30-Apr | 40.71 | 41.38 | 39.52 | 40.42 | 40.37 | -0.71 | 41.07 | 417 | 6.13 | 0 | 0.00 | 0.00 | 0.01 |
| 17 | 29-Apr | 40.20 | 41.45 | 40.20 | 40.71 | 40.67 | 1.47 | 41.37 | 845 | 12.43 | 0 | 0.00 | 0.00 | 0.03 |
| 18 | 28-Apr | 40.03 | 41.55 | 40.03 | 40.12 | 40.55 | -2.10 | 40.77 | 605 | 8.90 | 0 | 0.00 | 0.00 | 0.02 |
| 19 | 25-Apr | 41.81 | 41.81 | 39.71 | 40.98 | 40.34 | -1.99 | 41.64 | 6,219 | 91.46 | 0 | 0.00 | 0.00 | 0.21 |
| 20 | 24-Apr | 42.90 | 42.95 | 41.81 | 41.81 | 42.11 | 1.09 | 42.48 | 2,616 | 38.47 | 0 | 0.00 | 0.00 | 0.09 |
| 21 | 23-Apr | 42.34 | 42.98 | 41.01 | 41.36 | 42.29 | -1.36 | 42.03 | 13,464 | 198.00 | 0 | 0.00 | 0.00 | 0.46 |
| 22 | 22-Apr | 41.84 | 41.99 | 41.00 | 41.93 | 41.80 | 1.26 | 42.61 | 2,395 | 35.22 | 0 | 0.00 | 0.00 | 0.08 |
| 23 | 21-Apr | 40.01 | 41.57 | 40.01 | 41.41 | 41.35 | 3.16 | 42.08 | 2,029 | 29.84 | 0 | 0.00 | 0.00 | 0.07 |
| 24 | 17-Apr | 40.57 | 41.04 | 39.71 | 40.14 | 40.19 | -1.06 | 40.79 | 979 | 14.40 | 0 | 0.00 | 0.00 | 0.03 |
| 25 | 16-Apr | 40.65 | 40.98 | 40.33 | 40.57 | 40.69 | 0.10 | 41.22 | 1,830 | 26.91 | 0 | 0.00 | 0.00 | 0.06 |
| 26 | 15-Apr | 40.90 | 40.90 | 39.70 | 40.53 | 40.34 | 0.02 | 41.18 | 1,584 | 23.29 | 0 | 0.00 | 0.00 | 0.05 |
| 27 | 11-Apr | 41.94 | 41.94 | 40.26 | 40.52 | 40.93 | -1.17 | 41.17 | 4,591 | 67.51 | 0 | 0.00 | 0.00 | 0.15 |
| 28 | 09-Apr | 41.00 | 41.90 | 40.00 | 41.00 | 40.65 | 0.00 | 41.00 | 1,644 | 24.18 | 0 | 0.00 | 0.00 | 0.06 |
| 29 | 08-Apr | 39.70 | 41.00 | 39.65 | 41.00 | 40.78 | 4.59 | 41.00 | 120 | 1.76 | 0 | 0.00 | 0.00 | 0.00 |
| 30 | 07-Apr | 40.00 | 40.97 | 39.16 | 39.20 | 39.32 | -2.63 | 39.83 | 852 | 12.53 | 0 | 0.00 | 0.00 | 0.03 |
| 31 | 04-Apr | 41.98 | 41.98 | 40.00 | 40.26 | 40.33 | -3.06 | 40.91 | 2,949 | 43.37 | 0 | 0.00 | 0.00 | 0.10 |
| 32 | 03-Apr | 39.93 | 41.92 | 39.93 | 41.53 | 41.42 | 4.01 | 42.20 | 3,420 | 50.29 | 0 | 0.00 | 0.00 | 0.12 |
| 33 | 02-Apr | 39.94 | 39.94 | 39.02 | 39.93 | 39.93 | 1.47 | 40.57 | 5,815 | 85.51 | 0 | 0.00 | 0.00 | 0.20 |
| 34 | 01-Apr | 39.34 | 39.77 | 38.75 | 39.35 | 39.33 | 0.03 | 39.98 | 12,116 | 178.18 | 0 | 0.00 | 0.00 | 0.41 |
| 35 | 28-Mar | 38.25 | 39.84 | 38.25 | 39.34 | 39.11 | 2.85 | 39.97 | 4,578 | 67.32 | 0 | 0.00 | 0.00 | 0.15 |
| 36 | 27-Mar | 39.84 | 40.18 | 38.00 | 38.25 | 38.61 | -1.72 | 38.87 | 10,262 | 150.91 | 0 | 0.00 | 0.00 | 0.35 |
| 37 | 26-Mar | 38.85 | 39.99 | 38.70 | 38.92 | 39.04 | 2.15 | 39.55 | 18,770 | 276.03 | 0 | 0.00 | 0.00 | 0.63 |
| 38 | 25-Mar | 39.15 | 39.99 | 38.05 | 38.10 | 38.57 | -2.68 | 38.71 | 5,370 | 78.97 | 0 | 0.00 | 0.00 | 0.18 |
| 39 | 24-Mar | 40.18 | 40.18 | 39.00 | 39.15 | 39.96 | -1.93 | 39.78 | 25,053 | 368.43 | 0 | 0.00 | 0.00 | 0.84 |
| 40 | 21-Mar | 39.48 | 39.94 | 39.00 | 39.92 | 39.35 | 1.24 | 40.56 | 43,649 | 641.90 | 0 | 0.00 | 0.00 | 1.47 |
| 41 | 20-Mar | 39.64 | 39.64 | 38.51 | 39.43 | 39.32 | 0.61 | 40.06 | 14,434 | 212.26 | 0 | 0.00 | 0.00 | 0.49 |
| 42 | 19-Mar | 39.39 | 39.70 | 37.71 | 39.19 | 39.07 | 2.14 | 39.82 | 59,667 | 877.46 | 0 | 0.00 | 0.00 | 2.01 |
| 43 | 18-Mar | 40.50 | 40.50 | 37.70 | 38.37 | 39.42 | -3.30 | 38.99 | 34,569 | 508.37 | 0 | 0.00 | 0.00 | 1.17 |
| 44 | 17-Mar | 40.06 | 40.35 | 38.60 | 39.68 | 40.27 | 2.80 | 40.32 | 21,701 | 319.13 | 0 | 0.00 | 0.00 | 0.73 |
| 45 | 13-Mar | 40.48 | 40.48 | 37.76 | 38.60 | 40.05 | -1.08 | 39.22 | 37,662 | 553.85 | 0 | 0.00 | 0.00 | 1.27 |
| 46 | 12-Mar | 41.80 | 41.80 | 39.02 | 39.02 | 40.17 | -5.01 | 39.65 | 70,146 | 1,031.56 | 0 | 0.00 | 0.00 | 2.36 |
| 47 | 11-Mar | 41.20 | 41.50 | 40.08 | 41.08 | 41.13 | -2.63 | 41.74 | 4,586 | 67.44 | 0 | 0.00 | 0.00 | 0.15 |
| 48 | 10-Mar | 44.64 | 44.64 | 42.19 | 42.19 | 42.70 | -5.02 | 42.87 | 9,015 | 132.57 | 0 | 0.00 | 0.00 | 0.30 |
| 49 | 07-Mar | 44.94 | 46.10 | 43.81 | 44.42 | 44.46 | 0.61 | 45.14 | 16,337 | 240.25 | 0 | 0.00 | 0.00 | 0.55 |
| 50 | 06-Mar | 44.05 | 45.00 | 43.56 | 44.15 | 44.26 | 0.62 | 44.86 | 7,307 | 107.46 | 0 | 0.00 | 0.00 | 0.25 |
| 51 | 05-Mar | 44.44 | 44.44 | 43.00 | 43.88 | 44.15 | 3.66 | 44.59 | 10,715 | 157.57 | 0 | 0.00 | 0.00 | 0.36 |
| 52 | 04-Mar | 43.20 | 43.43 | 40.00 | 42.33 | 42.22 | 1.66 | 43.01 | 17,626 | 259.21 | 8,016 | 8,016.00 | 0.03 | 0.27 |
| 53 | 03-Mar | 48.00 | 48.00 | 41.01 | 41.64 | 43.77 | -7.53 | 42.31 | 32,937 | 484.37 | 10,703 | 10,703.00 | 0.05 | 0.36 |
| 54 | 28-Feb | 51.50 | 51.50 | 44.55 | 45.03 | 45.38 | -9.03 | 45.75 | 38,182 | 561.50 | 24,595 | 24,595.00 | 0.11 | 0.83 |
| 55 | 27-Feb | 54.93 | 55.50 | 48.42 | 49.50 | 50.17 | -8.01 | 50.30 | 25,987 | 382.16 | 14,160 | 14,160.00 | 0.07 | 0.48 |
| 56 | 25-Feb | 52.20 | 55.00 | 49.49 | 53.81 | 53.59 | 3.08 | 54.68 | 10,596 | 155.82 | 3,425 | 3,425.00 | 0.02 | 0.12 |
| 57 | 24-Feb | 53.53 | 54.39 | 51.10 | 52.20 | 52.94 | -2.48 | 53.04 | 5,400 | 79.41 | 1,694 | 1,694.00 | 0.01 | 0.06 |
| 58 | 21-Feb | 54.50 | 56.01 | 52.22 | 53.53 | 53.92 | -1.35 | 54.39 | 16,831 | 247.51 | 6,684 | 6,684.00 | 0.04 | 0.23 |
| 59 | 20-Feb | 52.98 | 54.95 | 50.00 | 54.26 | 53.40 | 2.18 | 55.13 | 8,905 | 130.96 | 6,846 | 6,846.00 | 0.04 | 0.23 |
| 60 | 19-Feb | 49.20 | 54.09 | 47.59 | 53.10 | 52.25 | 7.97 | 53.95 | 23,204 | 341.24 | 14,951 | 14,951.00 | 0.08 | 0.50 |
| 61 | 18-Feb | 54.49 | 56.77 | 47.25 | 49.18 | 49.26 | -9.58 | 49.97 | 38,834 | 571.09 | 27,702 | 27,702.00 | 0.14 | 0.93 |
| 62 | 17-Feb | 59.30 | 60.01 | 53.51 | 54.39 | 55.83 | -8.60 | 55.27 | 22,432 | 329.88 | 10,662 | 10,662.00 | 0.06 | 0.36 |
| 63 | 14-Feb | 71.75 | 72.30 | 59.30 | 59.51 | 60.92 | -19.72 | 60.47 | 136,495 | 2,007.28 | 76,231 | 76,231.00 | 0.46 | 2.57 |
| 64 | 13-Feb | 69.10 | 74.47 | 69.10 | 74.13 | 72.87 | 3.12 | 75.32 | 3,942 | 57.97 | 2,127 | 2,127.00 | 0.02 | 0.07 |
| 65 | 12-Feb | 76.87 | 76.87 | 67.90 | 71.89 | 71.34 | -0.61 | 73.05 | 7,577 | 111.43 | 2,590 | 2,590.00 | 0.02 | 0.09 |
| 66 | 11-Feb | 73.82 | 77.78 | 71.33 | 72.33 | 74.43 | -2.52 | 73.49 | 3,458 | 50.85 | 1,193 | 1,193.00 | 0.01 | 0.04 |
| 67 | 10-Feb | 81.94 | 81.94 | 74.05 | 74.20 | 75.67 | -8.82 | 75.39 | 15,884 | 233.59 | 7,990 | 7,990.00 | 0.06 | 0.27 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP