| 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: -; Drift%: - |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 162,697,971 | Low52 Date: 28-Mar-2025 | SHP: 24.3 / 0.0 / 0.01 / 75.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 13.24 / 7.28 | Month: 10.49 / 8.55 | Week: 9.56 / 8.89 | Day: 8.84 / 8.66 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 8.80 | 8.84 | 8.66 | 8.68 | 8.73 | -1.25 | 141.22 | 209,763 | 3.23 | 131,931 | 131,931.00 | 0.12 | 11 |
| 2 | 10-Jul | 8.80 | 8.94 | 8.75 | 8.79 | 8.82 | -0.90 | 143.01 | 199,373 | 3.07 | 144,680 | 144,680.00 | 0.13 | 12 |
| 3 | 09-Jul | 8.94 | 9.08 | 8.83 | 8.87 | 8.91 | -0.67 | 144.31 | 184,476 | 2.84 | 111,583 | 111,583.00 | 0.10 | 9 |
| 4 | 08-Jul | 8.85 | 9.04 | 8.80 | 8.93 | 8.87 | 0.68 | 145.29 | 276,920 | 4.27 | 158,360 | 158,360.00 | 0.14 | 13 |
| 5 | 07-Jul | 8.90 | 9.10 | 8.80 | 8.87 | 8.92 | -1.88 | 144.31 | 297,115 | 4.58 | 207,094 | 207,094.00 | 0.18 | 17 |
| 6 | 04-Jul | 9.02 | 9.10 | 8.89 | 9.04 | 8.98 | 0.89 | 147.08 | 203,620 | 3.14 | 126,621 | 126,621.00 | 0.11 | 10 |
| 7 | 03-Jul | 9.11 | 9.19 | 8.93 | 8.96 | 9.05 | -0.67 | 145.78 | 169,413 | 2.61 | 109,559 | 109,559.00 | 0.10 | 9 |
| 8 | 02-Jul | 9.15 | 9.24 | 9.00 | 9.02 | 9.05 | -0.55 | 146.75 | 239,766 | 3.70 | 148,661 | 148,661.00 | 0.13 | 12 |
| 9 | 01-Jul | 9.25 | 9.29 | 9.02 | 9.07 | 9.14 | -1.95 | 147.57 | 135,151 | 2.08 | 87,138 | 87,138.00 | 0.08 | 7 |
| 10 | 30-Jun | 9.40 | 9.56 | 9.17 | 9.25 | 9.35 | -0.11 | 150.50 | 817,975 | 12.61 | 508,860 | 508,860.00 | 0.48 | 41 |
| 11 | 27-Jun | 8.81 | 9.26 | 8.80 | 9.26 | 9.19 | 4.99 | 150.66 | 982,912 | 15.15 | 699,854 | 699,854.00 | 0.64 | 57 |
| 12 | 26-Jun | 9.08 | 9.08 | 8.80 | 8.82 | 8.90 | -0.56 | 143.50 | 322,610 | 4.97 | 237,618 | 237,618.00 | 0.21 | 19 |
| 13 | 25-Jun | 8.72 | 9.15 | 8.70 | 8.87 | 8.96 | 1.72 | 144.31 | 632,239 | 9.75 | 371,193 | 371,193.00 | 0.33 | 30 |
| 14 | 24-Jun | 9.12 | 9.12 | 8.49 | 8.72 | 8.69 | -2.46 | 141.87 | 871,005 | 13.43 | 465,278 | 465,278.00 | 0.40 | 38 |
| 15 | 23-Jun | 9.10 | 9.10 | 8.85 | 8.94 | 8.93 | 0.00 | 145.45 | 134,047 | 2.07 | 94,976 | 94,976.00 | 0.08 | 8 |
| 16 | 20-Jun | 8.90 | 9.07 | 8.89 | 8.94 | 8.98 | 0.22 | 145.45 | 94,721 | 1.46 | 73,291 | 73,291.00 | 0.07 | 6 |
| 17 | 19-Jun | 9.05 | 9.05 | 8.90 | 8.92 | 8.97 | -1.44 | 145.13 | 149,547 | 2.31 | 123,960 | 123,960.00 | 0.11 | 10 |
| 18 | 18-Jun | 9.19 | 9.19 | 9.00 | 9.05 | 9.08 | 0.00 | 147.24 | 64,866 | 1.00 | 43,993 | 43,993.00 | 0.04 | 4 |
| 19 | 17-Jun | 9.18 | 9.34 | 8.99 | 9.05 | 9.15 | -0.11 | 147.24 | 147,726 | 2.28 | 102,970 | 102,970.00 | 0.09 | 8 |
| 20 | 16-Jun | 9.00 | 9.20 | 8.92 | 9.06 | 9.00 | -0.98 | 147.40 | 168,304 | 2.59 | 0 | 0.00 | 0.00 | 14 |
| 21 | 13-Jun | 9.19 | 9.23 | 8.77 | 9.15 | 9.11 | 1.10 | 148.87 | 129,194 | 1.99 | 0 | 0.00 | 0.00 | 10 |
| 22 | 12-Jun | 9.33 | 9.33 | 9.00 | 9.05 | 9.13 | -2.69 | 147.24 | 172,140 | 2.65 | 0 | 0.00 | 0.00 | 14 |
| 23 | 11-Jun | 9.17 | 9.54 | 9.12 | 9.30 | 9.32 | 2.20 | 151.31 | 246,401 | 3.80 | 0 | 0.00 | 0.00 | 20 |
| 24 | 10-Jun | 9.15 | 9.15 | 8.91 | 9.10 | 9.08 | 1.68 | 148.06 | 194,982 | 3.01 | 0 | 0.00 | 0.00 | 16 |
| 25 | 09-Jun | 9.09 | 9.09 | 8.92 | 8.95 | 8.99 | 0.22 | 145.61 | 187,026 | 2.88 | 0 | 0.00 | 0.00 | 15 |
| 26 | 06-Jun | 9.28 | 9.28 | 8.87 | 8.93 | 9.00 | -2.08 | 145.29 | 182,828 | 2.82 | 0 | 0.00 | 0.00 | 15 |
| 27 | 05-Jun | 9.38 | 9.42 | 9.05 | 9.12 | 9.15 | -1.83 | 148.38 | 103,228 | 1.59 | 0 | 0.00 | 0.00 | 8 |
| 28 | 04-Jun | 9.03 | 9.31 | 8.76 | 9.29 | 9.16 | 4.74 | 151.15 | 146,528 | 2.26 | 0 | 0.00 | 0.00 | 12 |
| 29 | 03-Jun | 8.92 | 9.29 | 8.80 | 8.87 | 8.93 | -1.44 | 144.31 | 245,038 | 3.78 | 0 | 0.00 | 0.00 | 20 |
| 30 | 02-Jun | 9.03 | 9.17 | 8.90 | 9.00 | 9.03 | 0.33 | 146.00 | 245,172 | 3.78 | 0 | 0.00 | 0.00 | 20 |
| 31 | 30-May | 9.02 | 9.10 | 8.87 | 8.97 | 8.99 | 0.22 | 145.94 | 198,203 | 3.06 | 0 | 0.00 | 0.00 | 16 |
| 32 | 29-May | 9.12 | 9.19 | 8.76 | 8.95 | 8.99 | -1.86 | 145.61 | 216,826 | 3.34 | 0 | 0.00 | 0.00 | 18 |
| 33 | 28-May | 9.05 | 9.40 | 9.00 | 9.12 | 9.13 | -2.46 | 148.38 | 422,303 | 6.51 | 0 | 0.00 | 0.00 | 34 |
| 34 | 27-May | 9.70 | 9.94 | 9.28 | 9.35 | 9.47 | -4.30 | 152.12 | 261,595 | 4.03 | 0 | 0.00 | 0.00 | 21 |
| 35 | 26-May | 9.80 | 9.97 | 9.71 | 9.77 | 9.86 | -0.91 | 158.96 | 498,253 | 7.68 | 0 | 0.00 | 0.00 | 40 |
| 36 | 23-May | 9.99 | 10.05 | 9.74 | 9.86 | 9.91 | -1.60 | 160.42 | 163,207 | 2.52 | 0 | 0.00 | 0.00 | 13 |
| 37 | 22-May | 9.93 | 10.18 | 9.70 | 10.02 | 9.89 | 0.91 | 163.02 | 209,511 | 3.23 | 0 | 0.00 | 0.00 | 17 |
| 38 | 21-May | 9.94 | 10.02 | 9.72 | 9.93 | 9.88 | 0.30 | 161.56 | 150,222 | 2.32 | 0 | 0.00 | 0.00 | 12 |
| 39 | 20-May | 10.01 | 10.48 | 9.75 | 9.90 | 10.00 | -1.20 | 161.07 | 150,848 | 2.33 | 0 | 0.00 | 0.00 | 12 |
| 40 | 19-May | 10.29 | 10.30 | 10.00 | 10.02 | 10.11 | -1.96 | 163.02 | 134,295 | 2.07 | 0 | 0.00 | 0.00 | 11 |
| 41 | 16-May | 10.28 | 10.49 | 10.10 | 10.22 | 10.29 | 1.69 | 166.28 | 167,404 | 2.58 | 0 | 0.00 | 0.00 | 14 |
| 42 | 15-May | 9.83 | 10.05 | 9.60 | 10.05 | 9.96 | 4.91 | 163.51 | 197,287 | 3.04 | 0 | 0.00 | 0.00 | 16 |
| 43 | 14-May | 9.52 | 9.66 | 9.52 | 9.58 | 9.60 | 0.63 | 155.86 | 126,654 | 1.95 | 0 | 0.00 | 0.00 | 10 |
| 44 | 13-May | 9.49 | 9.74 | 9.35 | 9.52 | 9.54 | 2.37 | 154.89 | 179,274 | 2.76 | 0 | 0.00 | 0.00 | 15 |
| 45 | 12-May | 9.30 | 9.30 | 9.22 | 9.30 | 9.30 | 4.97 | 151.31 | 225,367 | 3.47 | 0 | 0.00 | 0.00 | 18 |
| 46 | 09-May | 8.73 | 9.11 | 8.73 | 8.86 | 8.89 | -3.49 | 144.15 | 170,482 | 2.63 | 0 | 0.00 | 0.00 | 14 |
| 47 | 08-May | 9.27 | 9.45 | 9.15 | 9.18 | 9.28 | 1.10 | 149.36 | 146,153 | 2.25 | 0 | 0.00 | 0.00 | 12 |
| 48 | 07-May | 8.91 | 9.14 | 8.55 | 9.08 | 8.79 | 0.78 | 147.73 | 266,664 | 4.11 | 0 | 0.00 | 0.00 | 22 |
| 49 | 06-May | 9.55 | 9.55 | 9.01 | 9.01 | 9.15 | -5.06 | 146.59 | 431,282 | 6.65 | 0 | 0.00 | 0.00 | 35 |
| 50 | 05-May | 9.55 | 9.58 | 9.40 | 9.49 | 9.48 | -1.04 | 154.40 | 143,365 | 2.21 | 0 | 0.00 | 0.00 | 12 |
| 51 | 02-May | 9.85 | 10.18 | 9.58 | 9.59 | 9.70 | -4.96 | 156.03 | 488,753 | 7.53 | 0 | 0.00 | 0.00 | 40 |
| 52 | 30-Apr | 10.79 | 10.79 | 10.08 | 10.09 | 10.29 | -4.99 | 164.16 | 276,722 | 4.27 | 0 | 0.00 | 0.00 | 22 |
| 53 | 29-Apr | 10.10 | 10.62 | 9.98 | 10.62 | 10.50 | 4.94 | 172.79 | 163,756 | 2.52 | 0 | 0.00 | 0.00 | 13 |
| 54 | 28-Apr | 10.52 | 10.52 | 10.12 | 10.12 | 10.13 | -5.07 | 164.65 | 150,248 | 2.32 | 0 | 0.00 | 0.00 | 12 |
| 55 | 25-Apr | 10.89 | 11.19 | 10.66 | 10.66 | 10.73 | -5.08 | 173.44 | 303,959 | 4.69 | 0 | 0.00 | 0.00 | 25 |
| 56 | 24-Apr | 11.50 | 11.50 | 11.10 | 11.23 | 11.19 | -3.93 | 182.71 | 544,638 | 8.40 | 0 | 0.00 | 0.00 | 44 |
| 57 | 23-Apr | 12.00 | 12.20 | 11.51 | 11.69 | 11.80 | -2.99 | 190.19 | 258,409 | 3.98 | 0 | 0.00 | 0.00 | 21 |
| 58 | 22-Apr | 12.58 | 12.58 | 12.03 | 12.05 | 12.18 | -4.89 | 196.05 | 469,674 | 7.24 | 0 | 0.00 | 0.00 | 38 |
| 59 | 21-Apr | 12.50 | 12.95 | 11.86 | 12.67 | 12.74 | 2.67 | 206.14 | 940,061 | 14.49 | 0 | 0.00 | 0.00 | 76 |
| 60 | 17-Apr | 12.05 | 12.56 | 11.78 | 12.34 | 12.26 | 3.01 | 200.77 | 1,103,713 | 17.02 | 671,849 | 671,849.00 | 0.82 | 55 |
| 61 | 16-Apr | 12.30 | 12.33 | 11.63 | 11.98 | 11.86 | -0.75 | 194.91 | 1,210,897 | 18.67 | 728,255 | 728,255.00 | 0.86 | 59 |
| 62 | 15-Apr | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 9.93 | 196.38 | 389,223 | 6.00 | 389,022 | 389,022.00 | 0.47 | 32 |
| 63 | 11-Apr | 10.50 | 11.02 | 10.30 | 10.98 | 10.74 | 9.47 | 178.64 | 1,249,674 | 19.27 | 765,836 | 765,836.00 | 0.82 | 62 |
| 64 | 09-Apr | 10.38 | 10.38 | 9.81 | 10.03 | 9.94 | -3.56 | 163.19 | 582,497 | 8.98 | 353,307 | 353,307.00 | 0.35 | 29 |
| 65 | 08-Apr | 10.54 | 10.90 | 10.08 | 10.40 | 10.36 | 3.17 | 169.21 | 677,347 | 10.44 | 390,250 | 390,250.00 | 0.40 | 32 |
| 66 | 07-Apr | 8.58 | 10.30 | 8.58 | 10.08 | 9.63 | 5.66 | 164.00 | 3,237,520 | 49.91 | 1,500,510 | 1,500,510.00 | 1.44 | 122 |
| 67 | 04-Apr | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 4.95 | 155.21 | 282,685 | 4.36 | 282,685 | 282,685.00 | 0.27 | 23 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE KAVVERITEL MRO-TEK TNTELE ITI TEJASNET FROG