| Macro-sector: Services | Band: 10 | High52 Price: 98.9 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 02-Jan-2025 | Bumper: 48.0; Drift%: -3.65 |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 98.9 / 37.7 | Month: 46.98 / 38.22 | Week: 51.7 / 48.0 | Day: 49.88 / 45.14 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 46.50 | 49.88 | 45.14 | 46.31 | 46.42 | -2.55 | 47.06 | 7,469 | 109.84 | 3,658 | 3,658.00 | 0.02 | 12 |
| 2 | 10-Jul | 49.91 | 49.91 | 47.30 | 47.52 | 47.77 | -2.86 | 48.29 | 1,061 | 15.60 | 902 | 902.00 | 0.00 | 3 |
| 3 | 09-Jul | 48.49 | 50.08 | 48.35 | 48.92 | 49.51 | 2.49 | 49.71 | 1,794 | 26.38 | 1,580 | 1,580.00 | 0.01 | 5 |
| 4 | 08-Jul | 46.02 | 48.80 | 45.78 | 47.73 | 47.26 | 2.18 | 48.50 | 3,137 | 46.13 | 2,098 | 2,098.00 | 0.01 | 7 |
| 5 | 07-Jul | 48.32 | 48.64 | 46.51 | 46.71 | 47.58 | -3.33 | 47.46 | 6,191 | 91.04 | 5,770 | 5,770.00 | 0.03 | 20 |
| 6 | 04-Jul | 49.40 | 49.41 | 48.12 | 48.32 | 48.71 | -2.17 | 49.10 | 1,136 | 16.71 | 896 | 896.00 | 0.00 | 3 |
| 7 | 03-Jul | 49.20 | 50.39 | 48.40 | 49.39 | 49.36 | -0.80 | 50.19 | 1,551 | 22.81 | 627 | 627.00 | 0.00 | 2 |
| 8 | 02-Jul | 50.98 | 50.98 | 48.20 | 49.79 | 49.31 | 1.24 | 50.59 | 2,656 | 39.06 | 411 | 411.00 | 0.00 | 1 |
| 9 | 01-Jul | 49.44 | 50.65 | 48.00 | 49.18 | 49.11 | 0.06 | 49.97 | 3,868 | 56.88 | 1,033 | 1,033.00 | 0.01 | 3 |
| 10 | 30-Jun | 51.70 | 51.70 | 48.90 | 49.15 | 49.63 | -2.19 | 49.94 | 2,473 | 36.37 | 1,185 | 1,185.00 | 0.01 | 4 |
| 11 | 27-Jun | 49.34 | 50.40 | 49.30 | 50.25 | 50.17 | 1.97 | 51.06 | 4,655 | 68.46 | 4,150 | 4,150.00 | 0.02 | 14 |
| 12 | 26-Jun | 47.66 | 50.39 | 47.66 | 49.28 | 49.69 | 1.71 | 50.07 | 3,797 | 55.84 | 2,031 | 2,031.00 | 0.01 | 7 |
| 13 | 25-Jun | 49.00 | 49.20 | 47.62 | 48.45 | 48.51 | 2.74 | 49.23 | 4,618 | 67.91 | 2,117 | 2,117.00 | 0.01 | 7 |
| 14 | 24-Jun | 46.02 | 48.55 | 46.02 | 47.16 | 47.65 | 1.40 | 47.92 | 2,689 | 39.54 | 1,750 | 1,750.00 | 0.01 | 6 |
| 15 | 23-Jun | 48.74 | 50.98 | 46.30 | 46.51 | 48.02 | -4.58 | 47.26 | 9,594 | 141.09 | 6,815 | 6,815.00 | 0.03 | 23 |
| 16 | 20-Jun | 47.89 | 49.65 | 47.11 | 48.74 | 48.29 | 3.07 | 49.52 | 3,992 | 58.71 | 2,814 | 2,814.00 | 0.01 | 10 |
| 17 | 19-Jun | 50.50 | 50.50 | 47.11 | 47.29 | 47.99 | -4.58 | 48.05 | 7,572 | 111.35 | 4,321 | 4,321.00 | 0.02 | 15 |
| 18 | 18-Jun | 52.02 | 52.02 | 48.82 | 49.56 | 49.64 | -3.56 | 50.36 | 4,084 | 60.06 | 2,320 | 2,320.00 | 0.01 | 8 |
| 19 | 17-Jun | 51.54 | 52.48 | 51.30 | 51.39 | 51.44 | -0.87 | 52.22 | 8,097 | 119.07 | 7,459 | 7,459.00 | 0.04 | 25 |
| 20 | 16-Jun | 53.75 | 54.69 | 50.87 | 51.84 | 52.24 | -3.19 | 52.67 | 10,634 | 156.38 | 6,918 | 6,918.00 | 0.04 | 23 |
| 21 | 13-Jun | 55.64 | 55.64 | 53.55 | 53.55 | 53.78 | -5.00 | 54.41 | 6,137 | 90.25 | 4,635 | 4,635.00 | 0.02 | 16 |
| 22 | 12-Jun | 58.38 | 59.09 | 56.00 | 56.37 | 57.32 | -3.44 | 57.28 | 9,707 | 142.75 | 5,680 | 5,680.00 | 0.03 | 19 |
| 23 | 11-Jun | 56.38 | 58.48 | 54.57 | 58.38 | 57.21 | 4.81 | 59.32 | 18,663 | 274.46 | 14,505 | 14,505.00 | 0.08 | 49 |
| 24 | 10-Jun | 54.80 | 55.70 | 53.06 | 55.70 | 55.45 | 5.00 | 56.60 | 17,499 | 257.34 | 13,637 | 13,637.00 | 0.08 | 46 |
| 25 | 09-Jun | 53.00 | 53.35 | 49.95 | 53.05 | 52.00 | 4.39 | 53.90 | 12,392 | 182.24 | 8,782 | 8,782.00 | 0.00 | 30 |
| 26 | 06-Jun | 48.55 | 50.82 | 48.55 | 50.82 | 50.66 | 5.00 | 51.64 | 14,445 | 212.43 | 0 | 0.00 | 0.00 | 49 |
| 27 | 05-Jun | 47.50 | 48.40 | 45.25 | 48.40 | 47.96 | 4.99 | 49.18 | 25,616 | 376.71 | 0 | 0.00 | 0.00 | 87 |
| 28 | 04-Jun | 44.88 | 46.11 | 43.77 | 46.10 | 45.16 | 4.96 | 46.84 | 10,982 | 161.50 | 0 | 0.00 | 0.00 | 37 |
| 29 | 03-Jun | 44.97 | 45.65 | 43.50 | 43.92 | 44.27 | -2.33 | 44.63 | 6,171 | 90.75 | 0 | 0.00 | 0.00 | 21 |
| 30 | 02-Jun | 46.00 | 46.30 | 44.66 | 44.97 | 45.46 | -2.85 | 45.69 | 5,041 | 74.13 | 0 | 0.00 | 0.00 | 17 |
| 31 | 30-May | 46.70 | 46.70 | 44.36 | 46.29 | 44.79 | -0.88 | 47.04 | 14,026 | 206.26 | 0 | 0.00 | 0.00 | 47 |
| 32 | 29-May | 46.70 | 46.89 | 44.00 | 46.70 | 45.80 | 3.43 | 47.45 | 23,601 | 347.07 | 0 | 0.00 | 0.00 | 80 |
| 33 | 28-May | 44.00 | 45.15 | 44.00 | 45.15 | 44.82 | 5.00 | 45.88 | 20,338 | 299.09 | 0 | 0.00 | 0.00 | 69 |
| 34 | 27-May | 42.10 | 43.00 | 42.01 | 43.00 | 42.23 | -2.25 | 43.00 | 3,936 | 57.88 | 0 | 0.00 | 0.00 | 13 |
| 35 | 26-May | 45.11 | 45.11 | 43.05 | 43.99 | 44.04 | -0.59 | 44.70 | 6,222 | 91.50 | 0 | 0.00 | 0.00 | 21 |
| 36 | 23-May | 45.00 | 45.00 | 42.94 | 44.25 | 43.68 | -1.93 | 44.96 | 2,480 | 36.47 | 0 | 0.00 | 0.00 | 8 |
| 37 | 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 | 22 |
| 38 | 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 | 49 |
| 39 | 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 | 22 |
| 40 | 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 | 62 |
| 41 | 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 | 14 |
| 42 | 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 | 8 |
| 43 | 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 | 17 |
| 44 | 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 | 14 |
| 45 | 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 |
| 46 | 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 | 10 |
| 47 | 08-May | 39.76 | 41.51 | 38.22 | 41.51 | 38.67 | 4.40 | 42.18 | 978 | 14.38 | 0 | 0.00 | 0.00 | 3 |
| 48 | 07-May | 39.76 | 39.76 | 39.16 | 39.76 | 39.43 | -0.48 | 40.40 | 334 | 4.91 | 0 | 0.00 | 0.00 | 1 |
| 49 | 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 | 4 |
| 50 | 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 |
| 51 | 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 | 6 |
| 52 | 30-Apr | 40.71 | 41.38 | 39.52 | 40.42 | 40.37 | -0.71 | 41.07 | 417 | 6.13 | 0 | 0.00 | 0.00 | 1 |
| 53 | 29-Apr | 40.20 | 41.45 | 40.20 | 40.71 | 40.67 | 1.47 | 41.37 | 845 | 12.43 | 0 | 0.00 | 0.00 | 3 |
| 54 | 28-Apr | 40.03 | 41.55 | 40.03 | 40.12 | 40.55 | -2.10 | 40.77 | 605 | 8.90 | 0 | 0.00 | 0.00 | 2 |
| 55 | 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 | 21 |
| 56 | 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 | 9 |
| 57 | 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 | 46 |
| 58 | 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 | 8 |
| 59 | 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 | 7 |
| 60 | 17-Apr | 40.57 | 41.04 | 39.71 | 40.14 | 40.19 | -1.06 | 40.79 | 979 | 14.40 | 0 | 0.00 | 0.00 | 3 |
| 61 | 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 | 6 |
| 62 | 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 | 5 |
| 63 | 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 | 15 |
| 64 | 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 | 6 |
| 65 | 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 |
| 66 | 07-Apr | 40.00 | 40.97 | 39.16 | 39.20 | 39.32 | -2.63 | 39.83 | 852 | 12.53 | 0 | 0.00 | 0.00 | 3 |
| 67 | 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 | 10 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP