| 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; 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 / 29.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 98.9 / 37.7 | Month: 53.84 / 47.0 | Week: 56.28 / 50.56 | Day: 52.48 / 50.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 51.11 | 52.48 | 50.10 | 51.53 | 51.12 | 0.82 | 52.36 | 2,980 | 8.47 | 0 | 0.00 | 0.00 | 10 |
| 2 | 11-Nov | 51.11 | 51.11 | 49.32 | 51.11 | 50.51 | 0.00 | 51.93 | 470 | 1.34 | 0 | 0.00 | 0.00 | 2 |
| 3 | 10-Nov | 54.69 | 54.69 | 50.34 | 51.11 | 51.10 | -1.90 | 51.93 | 3,937 | 11.18 | 0 | 0.00 | 0.00 | 13 |
| 4 | 07-Nov | 53.40 | 53.40 | 52.00 | 52.10 | 52.54 | -2.10 | 52.94 | 3,206 | 9.11 | 0 | 0.00 | 0.00 | 11 |
| 5 | 06-Nov | 52.74 | 55.35 | 52.13 | 53.22 | 53.20 | 0.91 | 54.08 | 2,238 | 6.36 | 0 | 0.00 | 0.00 | 8 |
| 6 | 04-Nov | 52.18 | 53.98 | 50.71 | 52.74 | 52.54 | 1.07 | 53.59 | 7,561 | 21.48 | 0 | 0.00 | 0.00 | 26 |
| 7 | 03-Nov | 52.60 | 52.94 | 50.60 | 52.18 | 52.31 | 1.18 | 53.02 | 3,659 | 10.39 | 0 | 0.00 | 0.00 | 12 |
| 8 | 31-Oct | 52.95 | 52.95 | 50.57 | 51.57 | 51.84 | 0.92 | 52.40 | 4,733 | 13.45 | 0 | 0.00 | 0.00 | 16 |
| 9 | 30-Oct | 52.48 | 52.48 | 50.56 | 51.10 | 51.54 | -2.63 | 51.92 | 8,063 | 22.91 | 0 | 0.00 | 0.00 | 27 |
| 10 | 29-Oct | 52.56 | 53.00 | 51.15 | 52.48 | 52.07 | -1.87 | 53.32 | 5,958 | 16.93 | 0 | 0.00 | 0.00 | 20 |
| 11 | 28-Oct | 56.09 | 56.09 | 53.13 | 53.48 | 53.97 | -4.19 | 54.34 | 12,144 | 34.50 | 0 | 0.00 | 0.00 | 41 |
| 12 | 27-Oct | 54.00 | 56.28 | 54.00 | 55.82 | 55.65 | 1.42 | 56.72 | 12,509 | 35.54 | 0 | 0.00 | 0.00 | 42 |
| 13 | 24-Oct | 55.20 | 56.74 | 54.87 | 55.04 | 55.20 | -4.71 | 55.93 | 16,884 | 47.97 | 0 | 0.00 | 0.00 | 57 |
| 14 | 23-Oct | 58.46 | 60.75 | 57.76 | 57.76 | 58.13 | -5.02 | 58.69 | 14,606 | 41.49 | 0 | 0.00 | 0.00 | 49 |
| 15 | 21-Oct | 60.41 | 63.01 | 60.36 | 60.81 | 60.86 | -4.22 | 61.79 | 10,266 | 29.16 | 0 | 0.00 | 0.00 | 35 |
| 16 | 20-Oct | 66.84 | 66.84 | 63.49 | 63.49 | 63.59 | -5.01 | 64.51 | 18,253 | 51.86 | 0 | 0.00 | 0.00 | 62 |
| 17 | 17-Oct | 68.60 | 68.60 | 66.84 | 66.84 | 66.84 | -5.00 | 67.92 | 5,264 | 14.95 | 0 | 0.00 | 0.00 | 18 |
| 18 | 16-Oct | 74.07 | 74.07 | 70.36 | 70.36 | 70.91 | -5.01 | 71.49 | 8,307 | 23.60 | 0 | 0.00 | 0.00 | 28 |
| 19 | 15-Oct | 75.79 | 77.80 | 70.15 | 74.07 | 74.63 | 3.31 | 75.26 | 541,731 | 1,539.01 | 116,602 | 116,602.00 | 0.87 | 394 |
| 20 | 14-Oct | 61.95 | 71.70 | 61.90 | 71.70 | 69.75 | 20.00 | 72.85 | 333,924 | 948.65 | 86,708 | 86,708.00 | 0.60 | 293 |
| 21 | 13-Oct | 64.32 | 66.50 | 59.15 | 59.75 | 62.17 | -8.57 | 60.71 | 19,547 | 55.53 | 8,636 | 8,636.00 | 0.05 | 29 |
| 22 | 10-Oct | 67.50 | 67.79 | 64.36 | 65.35 | 65.95 | -3.64 | 66.40 | 54,339 | 154.37 | 18,437 | 18,437.00 | 0.12 | 62 |
| 23 | 09-Oct | 66.99 | 71.48 | 63.01 | 67.82 | 68.83 | 13.72 | 68.91 | 701,511 | 1,992.93 | 136,304 | 136,304.00 | 0.94 | 461 |
| 24 | 08-Oct | 50.99 | 59.64 | 49.50 | 59.64 | 56.02 | 20.00 | 60.60 | 134,091 | 380.94 | 39,237 | 39,237.00 | 0.22 | 133 |
| 25 | 07-Oct | 49.25 | 51.79 | 49.00 | 49.70 | 50.19 | 1.43 | 50.50 | 8,428 | 23.94 | 6,509 | 6,509.00 | 0.03 | 22 |
| 26 | 06-Oct | 49.25 | 49.25 | 48.42 | 49.00 | 49.00 | -0.51 | 49.00 | 520 | 1.48 | 520 | 520.00 | 0.00 | 2 |
| 27 | 03-Oct | 48.17 | 49.69 | 48.17 | 49.25 | 48.94 | 2.07 | 50.04 | 3,760 | 10.68 | 3,220 | 3,220.00 | 0.02 | 11 |
| 28 | 01-Oct | 49.99 | 50.07 | 48.01 | 48.25 | 48.37 | -2.19 | 49.03 | 4,378 | 12.44 | 3,396 | 3,396.00 | 0.02 | 11 |
| 29 | 30-Sep | 51.80 | 51.80 | 48.05 | 49.33 | 48.90 | -1.79 | 50.12 | 4,007 | 11.38 | 2,878 | 2,878.00 | 0.01 | 10 |
| 30 | 29-Sep | 51.83 | 51.83 | 48.68 | 50.23 | 49.65 | 1.09 | 51.04 | 4,944 | 14.05 | 3,298 | 3,298.00 | 0.02 | 11 |
| 31 | 26-Sep | 50.03 | 50.03 | 49.50 | 49.69 | 49.77 | -2.24 | 50.49 | 2,663 | 7.57 | 2,621 | 2,621.00 | 0.01 | 9 |
| 32 | 25-Sep | 50.90 | 51.26 | 49.85 | 50.83 | 50.82 | 1.68 | 51.65 | 17,410 | 49.46 | 10,639 | 10,639.00 | 0.05 | 36 |
| 33 | 24-Sep | 49.50 | 50.52 | 49.50 | 49.99 | 49.97 | -0.81 | 50.79 | 4,362 | 12.39 | 4,359 | 4,359.00 | 0.02 | 15 |
| 34 | 23-Sep | 49.00 | 50.98 | 49.00 | 50.40 | 50.17 | 3.81 | 51.21 | 6,902 | 19.61 | 4,741 | 4,741.00 | 0.02 | 16 |
| 35 | 22-Sep | 49.71 | 51.67 | 47.00 | 48.55 | 48.97 | -2.94 | 49.33 | 19,805 | 56.26 | 6,868 | 6,868.00 | 0.03 | 23 |
| 36 | 19-Sep | 50.60 | 51.61 | 49.68 | 50.02 | 50.07 | -1.19 | 50.83 | 922 | 2.62 | 857 | 857.00 | 0.00 | 3 |
| 37 | 18-Sep | 50.03 | 51.42 | 49.66 | 50.62 | 50.87 | 1.24 | 51.43 | 6,113 | 17.37 | 5,970 | 5,970.00 | 0.03 | 20 |
| 38 | 17-Sep | 50.50 | 51.83 | 49.25 | 50.00 | 50.43 | -1.86 | 50.00 | 23,417 | 66.53 | 16,175 | 16,175.00 | 0.08 | 55 |
| 39 | 16-Sep | 50.01 | 53.84 | 49.22 | 50.95 | 51.62 | 2.39 | 51.77 | 85,926 | 244.11 | 14,559 | 14,559.00 | 0.08 | 49 |
| 40 | 15-Sep | 49.16 | 50.99 | 48.99 | 49.76 | 49.79 | -0.28 | 50.56 | 21,862 | 62.11 | 16,179 | 16,179.00 | 0.08 | 55 |
| 41 | 12-Sep | 50.40 | 50.40 | 47.99 | 49.90 | 48.97 | 0.91 | 50.70 | 2,478 | 7.04 | 1,181 | 1,181.00 | 0.01 | 4 |
| 42 | 11-Sep | 50.40 | 51.01 | 49.37 | 49.45 | 50.06 | -2.10 | 50.25 | 1,694 | 4.81 | 1,308 | 1,308.00 | 0.01 | 4 |
| 43 | 10-Sep | 52.83 | 53.84 | 50.50 | 50.51 | 51.67 | -2.11 | 51.32 | 8,258 | 23.46 | 2,793 | 2,793.00 | 0.01 | 9 |
| 44 | 09-Sep | 50.01 | 51.61 | 50.00 | 51.60 | 50.09 | 1.71 | 52.43 | 370 | 1.05 | 353 | 353.00 | 0.00 | 1 |
| 45 | 08-Sep | 51.00 | 51.00 | 49.90 | 50.73 | 50.58 | -0.08 | 51.55 | 5,524 | 15.69 | 4,370 | 4,370.00 | 0.02 | 15 |
| 46 | 05-Sep | 49.08 | 51.46 | 49.08 | 50.77 | 49.92 | 3.55 | 51.59 | 351 | 1.00 | 190 | 190.00 | 0.00 | 1 |
| 47 | 04-Sep | 49.79 | 50.25 | 48.00 | 49.03 | 49.38 | -1.51 | 49.82 | 9,030 | 25.65 | 6,303 | 6,303.00 | 0.03 | 21 |
| 48 | 03-Sep | 51.00 | 51.00 | 47.60 | 49.78 | 49.26 | -1.72 | 50.58 | 19,700 | 55.97 | 16,138 | 16,138.00 | 0.08 | 55 |
| 49 | 02-Sep | 51.90 | 51.90 | 49.00 | 50.65 | 50.63 | 0.44 | 51.47 | 7,452 | 21.17 | 6,218 | 6,218.00 | 0.03 | 21 |
| 50 | 01-Sep | 51.00 | 51.97 | 49.52 | 50.43 | 50.81 | -1.12 | 51.24 | 2,053 | 5.83 | 1,605 | 1,605.00 | 0.01 | 5 |
| 51 | 29-Aug | 51.96 | 52.01 | 50.35 | 51.00 | 51.45 | -1.85 | 51.00 | 5,272 | 14.98 | 4,893 | 4,893.00 | 0.03 | 17 |
| 52 | 28-Aug | 51.00 | 51.98 | 51.00 | 51.96 | 51.65 | 1.76 | 52.80 | 2,798 | 7.95 | 2,290 | 2,290.00 | 0.01 | 8 |
| 53 | 26-Aug | 50.75 | 53.15 | 50.70 | 51.06 | 51.91 | 0.12 | 51.88 | 7,290 | 20.71 | 6,151 | 6,151.00 | 0.03 | 21 |
| 54 | 25-Aug | 50.69 | 51.88 | 50.68 | 51.00 | 50.95 | 0.63 | 51.00 | 2,364 | 6.72 | 2,215 | 2,215.00 | 0.01 | 7 |
| 55 | 22-Aug | 50.49 | 51.94 | 50.00 | 50.68 | 50.74 | 0.40 | 51.50 | 6,368 | 18.09 | 4,867 | 4,867.00 | 0.02 | 16 |
| 56 | 21-Aug | 50.13 | 52.80 | 50.13 | 50.48 | 51.62 | -0.88 | 51.29 | 6,839 | 19.43 | 5,565 | 5,565.00 | 0.03 | 19 |
| 57 | 20-Aug | 50.07 | 51.98 | 49.50 | 50.93 | 50.99 | 0.14 | 51.75 | 12,404 | 35.24 | 11,277 | 11,277.00 | 0.06 | 38 |
| 58 | 19-Aug | 51.39 | 51.95 | 50.00 | 50.86 | 50.77 | 3.94 | 51.68 | 2,714 | 7.71 | 2,635 | 2,635.00 | 0.01 | 9 |
| 59 | 18-Aug | 52.01 | 52.01 | 48.01 | 48.93 | 49.78 | -5.94 | 49.72 | 4,816 | 13.68 | 2,719 | 2,719.00 | 0.01 | 9 |
| 60 | 14-Aug | 51.00 | 52.61 | 51.00 | 52.02 | 51.68 | -1.33 | 52.86 | 5,734 | 16.29 | 3,710 | 3,710.00 | 0.02 | 13 |
| 61 | 13-Aug | 52.00 | 54.51 | 50.66 | 52.72 | 52.32 | 3.13 | 53.57 | 10,056 | 28.57 | 6,528 | 6,528.00 | 0.03 | 22 |
| 62 | 12-Aug | 52.00 | 52.60 | 48.97 | 51.12 | 50.15 | -0.70 | 51.94 | 31,095 | 88.34 | 17,973 | 17,973.00 | 0.09 | 61 |
| 63 | 11-Aug | 50.85 | 53.39 | 49.98 | 51.48 | 51.50 | -0.33 | 52.31 | 4,396 | 12.49 | 3,230 | 3,230.00 | 0.02 | 11 |
| 64 | 08-Aug | 52.00 | 53.65 | 50.32 | 51.65 | 51.50 | 0.04 | 52.48 | 3,614 | 10.27 | 2,436 | 2,436.00 | 0.01 | 8 |
| 65 | 07-Aug | 50.37 | 54.89 | 48.20 | 51.63 | 51.62 | 2.50 | 52.46 | 17,806 | 50.59 | 6,664 | 6,664.00 | 0.03 | 23 |
| 66 | 06-Aug | 49.91 | 50.60 | 48.28 | 50.37 | 49.76 | 0.92 | 51.18 | 6,392 | 18.16 | 4,713 | 4,713.00 | 0.02 | 16 |
| 67 | 05-Aug | 48.00 | 50.00 | 46.10 | 49.91 | 49.04 | 3.12 | 50.71 | 5,341 | 15.17 | 5,177 | 5,177.00 | 0.03 | 18 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP