| Macro-sector: Services | Band: None | High52 Price: 63.15 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,500 | High52 Date: 19-May-2025 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 21.0 | Barrier: 27.3; Drift%: -5.2 |
| Basic Industry: Business Process Outsourcing (BPO)/ Knowledge Process Outsourcing (KPO) | Total Equity: 13,204,438 | Low52 Date: 10-Mar-2026 | SHP: 55.59 / 0.0 / 0.02 / 44.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 31.9 / 25.3 | Week: 28.2 / 25.2 | Day: 25.95 / 25.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 4.85 | 34.27 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 3 |
| 2 | 02-Apr | 27.30 | 27.30 | 24.75 | 24.75 | 25.39 | -4.99 | 32.68 | 6,000 | 4.00 | 3,000 | 2.00 | 0.01 | 5 |
| 3 | 01-Apr | 26.10 | 26.20 | 26.05 | 26.05 | 26.10 | -4.93 | 34.40 | 19,500 | 12.99 | 18,000 | 11.99 | 0.05 | 31 |
| 4 | 30-Mar | 28.60 | 28.75 | 26.05 | 27.40 | 27.97 | 0.00 | 36.18 | 52,500 | 34.98 | 46,500 | 30.98 | 0.13 | 79 |
| 5 | 27-Mar | 26.00 | 27.50 | 26.00 | 27.40 | 26.97 | 0.18 | 36.18 | 15,000 | 9.99 | 13,500 | 8.99 | 0.04 | 23 |
| 6 | 25-Mar | 27.80 | 27.85 | 26.25 | 27.35 | 27.11 | 0.92 | 36.11 | 7,500 | 5.00 | 4,500 | 3.00 | 0.01 | 8 |
| 7 | 24-Mar | 27.20 | 29.70 | 27.10 | 27.10 | 27.55 | -4.91 | 35.78 | 42,000 | 27.98 | 31,500 | 20.99 | 0.09 | 54 |
| 8 | 23-Mar | 29.45 | 29.45 | 26.65 | 28.50 | 27.76 | 1.60 | 37.63 | 37,500 | 24.98 | 34,500 | 22.98 | 0.10 | 59 |
| 9 | 20-Mar | 26.75 | 28.05 | 26.75 | 28.05 | 27.43 | 4.86 | 37.04 | 13,500 | 8.99 | 13,500 | 8.99 | 0.04 | 23 |
| 10 | 19-Mar | 25.75 | 27.00 | 25.75 | 26.75 | 26.56 | 3.68 | 35.32 | 10,500 | 7.00 | 10,500 | 7.00 | 0.03 | 18 |
| 11 | 18-Mar | 25.95 | 25.95 | 23.55 | 25.80 | 24.36 | 4.24 | 34.07 | 24,000 | 15.99 | 12,000 | 7.99 | 0.03 | 20 |
| 12 | 17-Mar | 24.15 | 24.75 | 24.15 | 24.75 | 24.48 | 4.87 | 32.68 | 9,000 | 6.00 | 9,000 | 6.00 | 0.02 | 15 |
| 13 | 16-Mar | 21.75 | 23.60 | 21.70 | 23.60 | 22.09 | 3.51 | 31.16 | 7,500 | 5.00 | 4,500 | 3.00 | 0.01 | 8 |
| 14 | 13-Mar | 22.85 | 23.90 | 22.80 | 22.80 | 23.04 | -5.00 | 30.11 | 25,500 | 16.99 | 22,500 | 14.99 | 0.05 | 38 |
| 15 | 12-Mar | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35 | 31.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.00 | 5 |
| 16 | 11-Mar | 22.00 | 23.00 | 22.00 | 23.00 | 22.16 | 4.78 | 30.00 | 28,500 | 18.99 | 27,000 | 17.99 | 0.06 | 46 |
| 17 | 10-Mar | 21.25 | 21.95 | 21.00 | 21.95 | 21.25 | -0.23 | 28.98 | 16,500 | 10.99 | 15,000 | 9.99 | 0.03 | 26 |
| 18 | 09-Mar | 22.00 | 23.85 | 21.70 | 22.00 | 22.14 | -3.51 | 29.00 | 13,500 | 8.99 | 13,500 | 8.99 | 0.03 | 23 |
| 19 | 06-Mar | 22.85 | 22.90 | 22.80 | 22.80 | 22.84 | 0.00 | 30.11 | 16,500 | 10.99 | 16,500 | 10.99 | 0.04 | 28 |
| 20 | 05-Mar | 22.70 | 22.80 | 22.70 | 22.80 | 22.79 | -2.98 | 30.11 | 12,000 | 7.99 | 12,000 | 7.99 | 0.03 | 20 |
| 21 | 04-Mar | 22.80 | 23.50 | 22.80 | 23.50 | 22.83 | -1.88 | 31.03 | 33,000 | 21.99 | 30,000 | 19.99 | 0.07 | 51 |
| 22 | 02-Mar | 24.00 | 24.60 | 23.95 | 23.95 | 24.09 | -4.96 | 31.62 | 34,500 | 22.98 | 30,000 | 19.99 | 0.07 | 51 |
| 23 | 27-Feb | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.00 | 33.28 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 3 |
| 24 | 26-Feb | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -4.36 | 33.28 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 3 |
| 25 | 25-Feb | 27.00 | 27.00 | 26.35 | 26.35 | 26.51 | -4.87 | 34.79 | 6,000 | 4.00 | 4,500 | 3.00 | 0.01 | 8 |
| 26 | 23-Feb | 26.90 | 28.20 | 25.65 | 27.70 | 27.53 | 2.97 | 36.58 | 27,000 | 17.99 | 21,000 | 13.99 | 0.06 | 36 |
| 27 | 20-Feb | 25.50 | 26.90 | 25.50 | 26.90 | 26.20 | 4.87 | 35.52 | 3,000 | 2.00 | 3,000 | 2.00 | 0.01 | 5 |
| 28 | 19-Feb | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.00 | 33.87 | 4,500 | 3.00 | 4,500 | 3.00 | 0.01 | 8 |
| 29 | 18-Feb | 25.55 | 26.65 | 25.45 | 25.65 | 25.94 | -3.75 | 33.87 | 30,000 | 19.99 | 21,000 | 13.99 | 0.05 | 36 |
| 30 | 17-Feb | 26.70 | 26.85 | 26.65 | 26.65 | 26.68 | -4.99 | 35.19 | 36,000 | 23.98 | 31,500 | 20.99 | 0.08 | 54 |
| 31 | 16-Feb | 28.85 | 28.85 | 28.05 | 28.05 | 28.57 | 2.00 | 37.04 | 4,500 | 3.00 | 4,500 | 3.00 | 0.01 | 8 |
| 32 | 12-Feb | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 36.31 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 3 |
| 33 | 11-Feb | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.72 | 36.31 | 3,000 | 2.00 | 3,000 | 2.00 | 0.01 | 5 |
| 34 | 10-Feb | 27.05 | 27.70 | 26.85 | 27.70 | 27.07 | -1.95 | 36.58 | 13,500 | 8.99 | 10,500 | 7.00 | 0.03 | 18 |
| 35 | 09-Feb | 28.50 | 28.95 | 27.05 | 28.25 | 27.81 | -0.18 | 37.30 | 9,000 | 6.00 | 4,500 | 3.00 | 0.01 | 8 |
| 36 | 06-Feb | 27.00 | 28.45 | 25.75 | 28.30 | 27.00 | 4.43 | 37.37 | 52,500 | 34.98 | 24,000 | 15.99 | 0.00 | 41 |
| 37 | 05-Feb | 27.15 | 27.15 | 27.10 | 27.10 | 27.11 | -4.91 | 35.78 | 21,000 | 13.99 | 18,000 | 11.99 | 0.05 | 31 |
| 38 | 04-Feb | 28.55 | 29.40 | 28.50 | 28.50 | 28.55 | -4.84 | 37.63 | 40,500 | 26.98 | 37,500 | 24.98 | 0.11 | 64 |
| 39 | 03-Feb | 30.60 | 30.60 | 29.95 | 29.95 | 30.04 | -4.92 | 39.55 | 39,000 | 25.98 | 37,500 | 24.98 | 0.11 | 64 |
| 40 | 02-Feb | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 5.00 | 41.59 | 3,000 | 2.00 | 3,000 | 2.00 | 0.01 | 5 |
| 41 | 30-Jan | 29.70 | 31.00 | 29.70 | 30.00 | 30.24 | -3.85 | 39.00 | 7,500 | 5.00 | 7,500 | 5.00 | 0.02 | 13 |
| 42 | 29-Jan | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -4.88 | 41.20 | 4,500 | 3.00 | 4,500 | 3.00 | 0.01 | 8 |
| 43 | 27-Jan | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.00 | 43.31 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 3 |
| 44 | 23-Jan | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -4.93 | 43.31 | 3,000 | 2.00 | 3,000 | 2.00 | 0.01 | 5 |
| 45 | 22-Jan | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.15 | 45.56 | 4,500 | 3.00 | 4,500 | 3.00 | 0.02 | 8 |
| 46 | 21-Jan | 34.00 | 34.90 | 34.00 | 34.90 | 34.23 | 2.65 | 46.08 | 6,000 | 4.00 | 6,000 | 4.00 | 0.02 | 10 |
| 47 | 20-Jan | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.31 | 44.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 3 |
| 48 | 19-Jan | 33.45 | 34.45 | 33.45 | 34.45 | 33.95 | 3.30 | 45.49 | 3,000 | 2.00 | 3,000 | 2.00 | 0.01 | 5 |
| 49 | 16-Jan | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 4.87 | 44.04 | 3,000 | 2.00 | 3,000 | 2.00 | 0.01 | 5 |
| 50 | 14-Jan | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -4.93 | 41.99 | 3,000 | 2.00 | 1,500 | 1.00 | 0.00 | 3 |
| 51 | 13-Jan | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 0.00 | 44.17 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 3 |
| 52 | 12-Jan | 33.35 | 33.45 | 33.35 | 33.45 | 33.40 | -4.70 | 44.17 | 3,000 | 2.00 | 1,500 | 1.00 | 0.01 | 3 |
| 53 | 09-Jan | 33.50 | 35.10 | 33.25 | 35.10 | 33.63 | 0.29 | 46.35 | 16,500 | 10.99 | 12,000 | 7.99 | 0.04 | 20 |
| 54 | 08-Jan | 35.50 | 35.50 | 35.00 | 35.00 | 35.30 | 3.09 | 46.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.02 | 8 |
| 55 | 07-Jan | 34.30 | 34.35 | 33.05 | 33.95 | 34.11 | 3.66 | 44.83 | 31,500 | 20.99 | 28,500 | 18.99 | 0.10 | 49 |
| 56 | 06-Jan | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 4.97 | 43.24 | 4,500 | 3.00 | 4,500 | 3.00 | 0.01 | 8 |
| 57 | 05-Jan | 29.85 | 31.20 | 29.80 | 31.20 | 30.04 | 4.52 | 41.20 | 21,000 | 13.99 | 19,500 | 12.99 | 0.06 | 33 |
| 58 | 02-Jan | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 4.92 | 39.42 | 6,000 | 4.00 | 6,000 | 4.00 | 0.02 | 10 |
| 59 | 01-Jan | 28.40 | 28.45 | 28.35 | 28.45 | 28.43 | 4.98 | 37.57 | 27,000 | 17.99 | 27,000 | 17.99 | 0.08 | 46 |
| 60 | 31-Dec | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.18 | 35.78 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 3 |
| 61 | 30-Dec | 27.20 | 27.20 | 27.15 | 27.15 | 27.16 | -4.90 | 35.85 | 7,500 | 5.00 | 6,000 | 4.00 | 0.02 | 10 |
| 62 | 29-Dec | 25.95 | 28.65 | 25.95 | 28.55 | 27.99 | 4.58 | 37.70 | 25,500 | 16.99 | 21,000 | 13.99 | 0.06 | 36 |
| 63 | 26-Dec | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.30 | 36.05 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 3 |
| 64 | 24-Dec | 28.40 | 29.25 | 26.95 | 26.95 | 27.42 | -4.94 | 35.59 | 15,000 | 9.99 | 13,500 | 8.99 | 0.04 | 23 |
| 65 | 23-Dec | 25.90 | 28.40 | 25.70 | 28.35 | 27.00 | 4.81 | 37.43 | 28,500 | 18.99 | 19,500 | 12.99 | 0.00 | 33 |
| 66 | 22-Dec | 25.90 | 27.05 | 25.90 | 27.05 | 26.19 | 4.44 | 35.72 | 6,000 | 4.00 | 6,000 | 4.00 | 0.02 | 10 |
| 67 | 19-Dec | 25.90 | 25.90 | 25.85 | 25.90 | 25.88 | -0.19 | 34.20 | 4,500 | 3.00 | 4,500 | 3.00 | 0.01 | 8 |
Similar Stocks: HRHNEXT