| Macro-sector: Telecommunication | Band: 5 | High52 Price: 15.0 | Mkt_Cap Category: Others |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 13-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Equipment & Accessories | Face Value: 5; VWAP21: | Low52 Price: 7.28 | Barrier: 8.09; Drift%: -10.37 |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 162,697,971 | Low52 Date: 28-Mar-2025 | SHP: 23.76 / 0.0 / 0.01 / 76.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 13.24 / 7.28 | Month: 9.29 / 8.02 | Week: 8.5 / 7.85 | Day: 7.74 / 7.29 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 7.50 | 7.74 | 7.29 | 7.33 | 7.38 | -1.61 | 119.26 | 276,433 | 4.94 | 163,800 | 163,800.00 | 0.12 | 13 |
| 2 | 26-Aug | 7.68 | 7.68 | 7.36 | 7.45 | 7.51 | -2.61 | 121.21 | 199,888 | 3.57 | 134,899 | 134,899.00 | 0.10 | 11 |
| 3 | 25-Aug | 7.89 | 7.89 | 7.61 | 7.65 | 7.71 | -2.30 | 124.46 | 286,632 | 5.12 | 197,060 | 197,060.00 | 0.15 | 16 |
| 4 | 22-Aug | 7.85 | 7.95 | 7.75 | 7.83 | 7.82 | -1.01 | 127.39 | 274,561 | 4.91 | 186,507 | 186,507.00 | 0.15 | 15 |
| 5 | 21-Aug | 7.99 | 8.15 | 7.82 | 7.91 | 7.97 | -0.38 | 128.69 | 244,805 | 4.38 | 129,031 | 129,031.00 | 0.10 | 10 |
| 6 | 20-Aug | 7.80 | 7.99 | 7.80 | 7.94 | 7.92 | 1.66 | 129.18 | 132,840 | 2.37 | 90,068 | 90,068.00 | 0.07 | 7 |
| 7 | 19-Aug | 8.19 | 8.19 | 7.58 | 7.81 | 7.92 | -3.94 | 127.07 | 323,656 | 5.78 | 263,118 | 263,118.00 | 0.21 | 21 |
| 8 | 18-Aug | 8.28 | 8.28 | 8.10 | 8.13 | 8.16 | 0.74 | 132.27 | 55,949 | 1.00 | 36,108 | 36,108.00 | 0.03 | 3 |
| 9 | 14-Aug | 7.96 | 8.50 | 7.96 | 8.07 | 8.16 | 0.75 | 131.30 | 113,698 | 2.03 | 68,936 | 68,936.00 | 0.06 | 6 |
| 10 | 13-Aug | 8.04 | 8.09 | 7.94 | 8.01 | 8.01 | 1.14 | 130.32 | 104,638 | 1.87 | 76,186 | 76,186.00 | 0.06 | 6 |
| 11 | 12-Aug | 7.90 | 8.09 | 7.90 | 7.92 | 7.94 | 0.25 | 128.86 | 96,667 | 1.73 | 72,602 | 72,602.00 | 0.06 | 6 |
| 12 | 11-Aug | 8.03 | 8.09 | 7.85 | 7.90 | 7.89 | -1.74 | 128.53 | 257,600 | 4.60 | 166,310 | 166,310.00 | 0.13 | 14 |
| 13 | 08-Aug | 8.25 | 8.42 | 7.92 | 8.04 | 8.05 | -0.99 | 130.81 | 155,239 | 2.77 | 107,398 | 107,398.00 | 0.09 | 9 |
| 14 | 07-Aug | 8.18 | 8.18 | 8.01 | 8.12 | 8.08 | 1.37 | 132.11 | 75,610 | 1.35 | 50,429 | 50,429.00 | 0.04 | 4 |
| 15 | 06-Aug | 7.95 | 8.08 | 7.95 | 8.01 | 8.01 | 0.12 | 130.32 | 80,282 | 1.43 | 51,585 | 51,585.00 | 0.04 | 4 |
| 16 | 05-Aug | 8.08 | 8.09 | 7.95 | 8.00 | 8.02 | -0.25 | 130.00 | 135,393 | 2.42 | 87,508 | 87,508.00 | 0.07 | 7 |
| 17 | 04-Aug | 8.00 | 8.19 | 7.86 | 8.02 | 8.05 | -0.74 | 130.48 | 205,184 | 3.67 | 149,886 | 149,886.00 | 0.12 | 12 |
| 18 | 01-Aug | 8.34 | 8.34 | 8.02 | 8.08 | 8.18 | -2.06 | 131.46 | 109,377 | 1.95 | 84,534 | 84,534.00 | 0.07 | 7 |
| 19 | 31-Jul | 8.19 | 8.39 | 8.02 | 8.25 | 8.26 | 0.73 | 134.23 | 137,614 | 2.46 | 58,298 | 58,298.00 | 0.05 | 5 |
| 20 | 30-Jul | 8.19 | 8.30 | 8.10 | 8.19 | 8.19 | -0.12 | 133.25 | 133,538 | 2.39 | 80,223 | 80,223.00 | 0.07 | 7 |
| 21 | 29-Jul | 8.25 | 8.35 | 8.14 | 8.20 | 8.21 | -0.12 | 133.41 | 138,464 | 2.47 | 90,657 | 90,657.00 | 0.07 | 7 |
| 22 | 28-Jul | 8.49 | 8.49 | 8.18 | 8.21 | 8.30 | -2.38 | 133.58 | 213,431 | 3.81 | 130,905 | 130,905.00 | 0.11 | 11 |
| 23 | 25-Jul | 8.35 | 8.57 | 8.35 | 8.41 | 8.47 | 0.24 | 136.83 | 143,588 | 2.57 | 61,976 | 61,976.00 | 0.05 | 5 |
| 24 | 24-Jul | 8.58 | 8.63 | 8.30 | 8.39 | 8.48 | -1.99 | 136.50 | 193,418 | 3.46 | 140,696 | 140,696.00 | 0.12 | 11 |
| 25 | 23-Jul | 8.59 | 8.70 | 8.55 | 8.56 | 8.58 | -0.70 | 139.27 | 91,529 | 1.64 | 58,606 | 58,606.00 | 0.05 | 5 |
| 26 | 22-Jul | 8.61 | 8.72 | 8.59 | 8.62 | 8.64 | -0.81 | 140.25 | 155,703 | 2.78 | 87,974 | 87,974.00 | 0.08 | 7 |
| 27 | 21-Jul | 8.79 | 8.79 | 8.56 | 8.69 | 8.68 | -0.46 | 141.38 | 128,948 | 2.30 | 81,770 | 81,770.00 | 0.07 | 7 |
| 28 | 18-Jul | 8.62 | 8.87 | 8.62 | 8.73 | 8.75 | 0.92 | 142.04 | 216,152 | 3.86 | 110,021 | 110,021.00 | 0.10 | 9 |
| 29 | 17-Jul | 8.80 | 8.80 | 8.62 | 8.65 | 8.69 | -0.69 | 140.73 | 158,782 | 2.84 | 89,154 | 89,154.00 | 0.08 | 7 |
| 30 | 16-Jul | 8.66 | 8.75 | 8.62 | 8.71 | 8.68 | 1.63 | 141.71 | 178,489 | 3.19 | 117,870 | 117,870.00 | 0.10 | 10 |
| 31 | 15-Jul | 8.78 | 8.78 | 8.51 | 8.57 | 8.60 | -1.15 | 139.43 | 354,739 | 6.34 | 232,357 | 232,357.00 | 0.20 | 19 |
| 32 | 14-Jul | 8.75 | 8.78 | 8.61 | 8.67 | 8.69 | -0.12 | 141.06 | 257,665 | 4.61 | 189,610 | 189,610.00 | 0.16 | 15 |
| 33 | 11-Jul | 8.80 | 8.84 | 8.66 | 8.68 | 8.73 | -1.25 | 141.22 | 209,763 | 3.75 | 131,931 | 131,931.00 | 0.12 | 11 |
| 34 | 10-Jul | 8.80 | 8.94 | 8.75 | 8.79 | 8.82 | -0.90 | 143.01 | 199,373 | 3.56 | 144,680 | 144,680.00 | 0.13 | 12 |
| 35 | 09-Jul | 8.94 | 9.08 | 8.83 | 8.87 | 8.91 | -0.67 | 144.31 | 184,476 | 3.30 | 111,583 | 111,583.00 | 0.10 | 9 |
| 36 | 08-Jul | 8.85 | 9.04 | 8.80 | 8.93 | 8.87 | 0.68 | 145.29 | 276,920 | 4.95 | 158,360 | 158,360.00 | 0.14 | 13 |
| 37 | 07-Jul | 8.90 | 9.10 | 8.80 | 8.87 | 8.92 | -1.88 | 144.31 | 297,115 | 5.31 | 207,094 | 207,094.00 | 0.18 | 17 |
| 38 | 04-Jul | 9.02 | 9.10 | 8.89 | 9.04 | 8.98 | 0.89 | 147.08 | 203,620 | 3.64 | 126,621 | 126,621.00 | 0.11 | 10 |
| 39 | 03-Jul | 9.11 | 9.19 | 8.93 | 8.96 | 9.05 | -0.67 | 145.78 | 169,413 | 3.03 | 109,559 | 109,559.00 | 0.10 | 9 |
| 40 | 02-Jul | 9.15 | 9.24 | 9.00 | 9.02 | 9.05 | -0.55 | 146.75 | 239,766 | 4.29 | 148,661 | 148,661.00 | 0.13 | 12 |
| 41 | 01-Jul | 9.25 | 9.29 | 9.02 | 9.07 | 9.14 | -1.95 | 147.57 | 135,151 | 2.42 | 87,138 | 87,138.00 | 0.08 | 7 |
| 42 | 30-Jun | 9.40 | 9.56 | 9.17 | 9.25 | 9.35 | -0.11 | 150.50 | 817,975 | 14.62 | 508,860 | 508,860.00 | 0.48 | 41 |
| 43 | 27-Jun | 8.81 | 9.26 | 8.80 | 9.26 | 9.19 | 4.99 | 150.66 | 982,912 | 17.57 | 699,854 | 699,854.00 | 0.64 | 57 |
| 44 | 26-Jun | 9.08 | 9.08 | 8.80 | 8.82 | 8.90 | -0.56 | 143.50 | 322,610 | 5.77 | 237,618 | 237,618.00 | 0.21 | 19 |
| 45 | 25-Jun | 8.72 | 9.15 | 8.70 | 8.87 | 8.96 | 1.72 | 144.31 | 632,239 | 11.30 | 371,193 | 371,193.00 | 0.33 | 30 |
| 46 | 24-Jun | 9.12 | 9.12 | 8.49 | 8.72 | 8.69 | -2.46 | 141.87 | 871,005 | 15.57 | 465,278 | 465,278.00 | 0.40 | 38 |
| 47 | 23-Jun | 9.10 | 9.10 | 8.85 | 8.94 | 8.93 | 0.00 | 145.45 | 134,047 | 2.40 | 94,976 | 94,976.00 | 0.08 | 8 |
| 48 | 20-Jun | 8.90 | 9.07 | 8.89 | 8.94 | 8.98 | 0.22 | 145.45 | 94,721 | 1.69 | 73,291 | 73,291.00 | 0.07 | 6 |
| 49 | 19-Jun | 9.05 | 9.05 | 8.90 | 8.92 | 8.97 | -1.44 | 145.13 | 149,547 | 2.67 | 123,960 | 123,960.00 | 0.11 | 10 |
| 50 | 18-Jun | 9.19 | 9.19 | 9.00 | 9.05 | 9.08 | 0.00 | 147.24 | 64,866 | 1.16 | 43,993 | 43,993.00 | 0.04 | 4 |
| 51 | 17-Jun | 9.18 | 9.34 | 8.99 | 9.05 | 9.15 | -0.11 | 147.24 | 147,726 | 2.64 | 102,970 | 102,970.00 | 0.09 | 8 |
| 52 | 16-Jun | 9.00 | 9.20 | 8.92 | 9.06 | 9.00 | -0.98 | 147.40 | 168,304 | 3.01 | 0 | 0.00 | 0.00 | 14 |
| 53 | 13-Jun | 9.19 | 9.23 | 8.77 | 9.15 | 9.11 | 1.10 | 148.87 | 129,194 | 2.31 | 0 | 0.00 | 0.00 | 10 |
| 54 | 12-Jun | 9.33 | 9.33 | 9.00 | 9.05 | 9.13 | -2.69 | 147.24 | 172,140 | 3.08 | 0 | 0.00 | 0.00 | 14 |
| 55 | 11-Jun | 9.17 | 9.54 | 9.12 | 9.30 | 9.32 | 2.20 | 151.31 | 246,401 | 4.40 | 0 | 0.00 | 0.00 | 20 |
| 56 | 10-Jun | 9.15 | 9.15 | 8.91 | 9.10 | 9.08 | 1.68 | 148.06 | 194,982 | 3.48 | 0 | 0.00 | 0.00 | 16 |
| 57 | 09-Jun | 9.09 | 9.09 | 8.92 | 8.95 | 8.99 | 0.22 | 145.61 | 187,026 | 3.34 | 0 | 0.00 | 0.00 | 15 |
| 58 | 06-Jun | 9.28 | 9.28 | 8.87 | 8.93 | 9.00 | -2.08 | 145.29 | 182,828 | 3.27 | 0 | 0.00 | 0.00 | 15 |
| 59 | 05-Jun | 9.38 | 9.42 | 9.05 | 9.12 | 9.15 | -1.83 | 148.38 | 103,228 | 1.85 | 0 | 0.00 | 0.00 | 8 |
| 60 | 04-Jun | 9.03 | 9.31 | 8.76 | 9.29 | 9.16 | 4.74 | 151.15 | 146,528 | 2.62 | 0 | 0.00 | 0.00 | 12 |
| 61 | 03-Jun | 8.92 | 9.29 | 8.80 | 8.87 | 8.93 | -1.44 | 144.31 | 245,038 | 4.38 | 0 | 0.00 | 0.00 | 20 |
| 62 | 02-Jun | 9.03 | 9.17 | 8.90 | 9.00 | 9.03 | 0.33 | 146.00 | 245,172 | 4.38 | 0 | 0.00 | 0.00 | 20 |
| 63 | 30-May | 9.02 | 9.10 | 8.87 | 8.97 | 8.99 | 0.22 | 145.94 | 198,203 | 3.54 | 0 | 0.00 | 0.00 | 16 |
| 64 | 29-May | 9.12 | 9.19 | 8.76 | 8.95 | 8.99 | -1.86 | 145.61 | 216,826 | 3.88 | 0 | 0.00 | 0.00 | 18 |
| 65 | 28-May | 9.05 | 9.40 | 9.00 | 9.12 | 9.13 | -2.46 | 148.38 | 422,303 | 7.55 | 0 | 0.00 | 0.00 | 34 |
| 66 | 27-May | 9.70 | 9.94 | 9.28 | 9.35 | 9.47 | -4.30 | 152.12 | 261,595 | 4.68 | 0 | 0.00 | 0.00 | 21 |
| 67 | 26-May | 9.80 | 9.97 | 9.71 | 9.77 | 9.86 | -0.91 | 158.96 | 498,253 | 8.91 | 0 | 0.00 | 0.00 | 40 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE ITI TEJASNET FROG