| 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: 6.95 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 162,697,971 | Low52 Date: 07-Oct-2025 | SHP: 19.73 / 0.07 / 0.01 / 80.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 13.24 / 7.28 | Month: 8.48 / 7.12 | Week: 7.72 / 7.32 | Day: 7.35 / 7.17 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 7.20 | 7.35 | 7.17 | 7.21 | 7.25 | 0.28 | 117.31 | 146,604 | 2.74 | 102,513 | 3.06 | 0.07 | 8 |
| 2 | 11-Nov | 7.25 | 7.40 | 7.05 | 7.19 | 7.25 | -1.64 | 116.98 | 232,377 | 4.34 | 204,040 | 6.10 | 0.15 | 16 |
| 3 | 10-Nov | 7.31 | 7.44 | 7.24 | 7.31 | 7.33 | 0.00 | 118.93 | 104,688 | 1.96 | 74,305 | 2.22 | 0.05 | 6 |
| 4 | 07-Nov | 7.41 | 7.49 | 7.25 | 7.31 | 7.34 | -1.22 | 118.93 | 149,216 | 2.79 | 121,037 | 3.62 | 0.09 | 10 |
| 5 | 06-Nov | 7.62 | 7.62 | 7.36 | 7.40 | 7.44 | -1.33 | 120.40 | 182,075 | 3.40 | 147,036 | 4.39 | 0.11 | 12 |
| 6 | 04-Nov | 7.50 | 7.59 | 7.44 | 7.50 | 7.51 | 0.67 | 122.02 | 129,958 | 2.43 | 97,422 | 2.91 | 0.07 | 8 |
| 7 | 03-Nov | 7.51 | 7.59 | 7.43 | 7.45 | 7.48 | -0.40 | 121.21 | 87,742 | 1.64 | 68,382 | 2.04 | 0.05 | 6 |
| 8 | 31-Oct | 7.51 | 7.64 | 7.40 | 7.48 | 7.52 | -0.40 | 121.70 | 169,115 | 3.16 | 116,003 | 3.47 | 0.09 | 9 |
| 9 | 30-Oct | 7.52 | 7.59 | 7.45 | 7.51 | 7.53 | 0.00 | 122.19 | 155,615 | 2.91 | 116,946 | 3.49 | 0.09 | 9 |
| 10 | 29-Oct | 7.57 | 7.69 | 7.32 | 7.51 | 7.54 | -1.05 | 122.19 | 347,994 | 6.50 | 221,730 | 6.62 | 0.17 | 18 |
| 11 | 28-Oct | 7.51 | 7.72 | 7.51 | 7.59 | 7.63 | -0.26 | 123.49 | 126,911 | 2.37 | 84,825 | 2.53 | 0.06 | 7 |
| 12 | 27-Oct | 7.60 | 7.64 | 7.50 | 7.61 | 7.58 | -0.26 | 123.81 | 174,840 | 3.27 | 102,724 | 3.07 | 0.08 | 8 |
| 13 | 24-Oct | 7.78 | 7.78 | 7.55 | 7.63 | 7.62 | 0.00 | 124.14 | 86,082 | 1.61 | 67,788 | 2.02 | 0.05 | 5 |
| 14 | 23-Oct | 7.94 | 7.94 | 7.58 | 7.63 | 7.67 | -0.65 | 124.14 | 232,583 | 4.35 | 188,370 | 5.63 | 0.14 | 15 |
| 15 | 21-Oct | 7.61 | 7.98 | 7.61 | 7.68 | 7.71 | 0.92 | 124.95 | 82,841 | 1.55 | 65,824 | 1.97 | 0.05 | 5 |
| 16 | 20-Oct | 7.75 | 7.75 | 7.46 | 7.61 | 7.53 | 1.06 | 123.81 | 169,482 | 3.17 | 120,465 | 3.60 | 0.09 | 10 |
| 17 | 17-Oct | 7.77 | 7.77 | 7.50 | 7.53 | 7.57 | -0.66 | 122.51 | 186,146 | 3.48 | 153,444 | 4.58 | 0.12 | 12 |
| 18 | 16-Oct | 7.68 | 7.79 | 7.56 | 7.58 | 7.62 | -1.30 | 123.33 | 347,893 | 6.50 | 270,846 | 8.09 | 0.21 | 22 |
| 19 | 15-Oct | 7.70 | 8.18 | 7.52 | 7.68 | 7.85 | 1.72 | 124.95 | 772,640 | 14.43 | 237,830 | 7.10 | 0.19 | 19 |
| 20 | 14-Oct | 7.86 | 8.06 | 7.15 | 7.55 | 7.73 | -4.43 | 122.84 | 284,913 | 5.32 | 186,774 | 5.58 | 0.14 | 15 |
| 21 | 13-Oct | 7.98 | 8.19 | 7.77 | 7.90 | 8.01 | 0.38 | 128.53 | 332,977 | 6.22 | 142,007 | 4.24 | 0.11 | 11 |
| 22 | 10-Oct | 8.04 | 8.29 | 7.85 | 7.87 | 8.04 | 0.51 | 128.04 | 496,399 | 9.27 | 195,503 | 5.84 | 0.16 | 16 |
| 23 | 09-Oct | 8.85 | 9.00 | 7.71 | 7.83 | 8.13 | -8.95 | 127.39 | 1,391,951 | 26.01 | 696,019 | 20.79 | 0.57 | 56 |
| 24 | 08-Oct | 7.43 | 8.60 | 7.31 | 8.60 | 8.34 | 19.94 | 139.92 | 2,155,947 | 40.28 | 1,163,312 | 34.75 | 0.97 | 94 |
| 25 | 07-Oct | 7.27 | 7.38 | 6.95 | 7.17 | 7.23 | -2.32 | 116.65 | 458,265 | 8.56 | 362,607 | 10.83 | 0.26 | 29 |
| 26 | 06-Oct | 7.51 | 7.59 | 7.26 | 7.34 | 7.40 | -2.26 | 119.42 | 221,743 | 4.14 | 166,457 | 4.97 | 0.12 | 13 |
| 27 | 03-Oct | 7.67 | 7.67 | 7.45 | 7.51 | 7.52 | -0.53 | 122.19 | 156,467 | 2.92 | 123,095 | 3.68 | 0.09 | 10 |
| 28 | 01-Oct | 7.40 | 7.65 | 7.40 | 7.55 | 7.54 | 1.34 | 122.84 | 126,294 | 2.36 | 73,314 | 2.19 | 0.06 | 6 |
| 29 | 30-Sep | 7.51 | 7.68 | 7.30 | 7.45 | 7.48 | -1.19 | 121.21 | 244,299 | 4.56 | 182,489 | 5.45 | 0.14 | 15 |
| 30 | 29-Sep | 7.62 | 7.78 | 7.51 | 7.54 | 7.62 | -0.66 | 122.67 | 163,385 | 3.05 | 133,553 | 3.99 | 0.10 | 11 |
| 31 | 26-Sep | 7.55 | 7.71 | 7.55 | 7.59 | 7.61 | -0.26 | 123.49 | 165,759 | 3.10 | 117,008 | 3.50 | 0.09 | 9 |
| 32 | 25-Sep | 7.89 | 7.89 | 7.44 | 7.61 | 7.62 | -2.19 | 123.81 | 208,442 | 3.89 | 138,593 | 4.14 | 0.11 | 11 |
| 33 | 24-Sep | 7.72 | 7.93 | 7.72 | 7.78 | 7.81 | -0.64 | 126.58 | 136,308 | 2.55 | 103,119 | 3.08 | 0.08 | 8 |
| 34 | 23-Sep | 7.68 | 7.94 | 7.68 | 7.83 | 7.84 | 1.03 | 127.39 | 101,880 | 1.90 | 67,339 | 2.01 | 0.05 | 5 |
| 35 | 22-Sep | 8.10 | 8.10 | 7.64 | 7.75 | 7.83 | -3.37 | 126.09 | 178,260 | 3.33 | 126,438 | 3.78 | 0.10 | 10 |
| 36 | 19-Sep | 8.17 | 8.18 | 7.87 | 8.02 | 8.01 | 1.65 | 130.48 | 53,525 | 1.00 | 33,475 | 1.00 | 0.03 | 3 |
| 37 | 18-Sep | 8.10 | 8.12 | 7.77 | 7.89 | 7.96 | -1.13 | 128.37 | 134,724 | 2.52 | 85,556 | 2.56 | 0.07 | 7 |
| 38 | 17-Sep | 7.97 | 8.15 | 7.92 | 7.98 | 8.03 | 0.13 | 129.83 | 97,004 | 1.81 | 76,773 | 2.29 | 0.06 | 6 |
| 39 | 16-Sep | 8.01 | 8.19 | 7.92 | 7.97 | 8.04 | 0.13 | 129.67 | 125,665 | 2.35 | 96,834 | 2.89 | 0.08 | 8 |
| 40 | 15-Sep | 7.73 | 7.99 | 7.70 | 7.96 | 7.88 | 3.51 | 129.51 | 112,040 | 2.09 | 73,983 | 2.21 | 0.06 | 6 |
| 41 | 12-Sep | 7.97 | 7.97 | 7.56 | 7.69 | 7.69 | -1.79 | 125.11 | 338,354 | 6.32 | 201,985 | 6.03 | 0.16 | 16 |
| 42 | 11-Sep | 7.80 | 7.96 | 7.75 | 7.83 | 7.85 | 0.77 | 127.39 | 164,751 | 3.08 | 95,082 | 2.84 | 0.07 | 8 |
| 43 | 10-Sep | 7.95 | 8.08 | 7.71 | 7.77 | 7.85 | -1.52 | 126.42 | 287,780 | 5.38 | 150,068 | 4.48 | 0.12 | 12 |
| 44 | 09-Sep | 8.20 | 8.24 | 7.82 | 7.89 | 7.94 | -1.38 | 128.37 | 159,966 | 2.99 | 94,943 | 2.84 | 0.08 | 8 |
| 45 | 08-Sep | 8.00 | 8.23 | 7.87 | 8.00 | 8.05 | 1.01 | 130.00 | 143,065 | 2.67 | 81,683 | 2.44 | 0.07 | 7 |
| 46 | 05-Sep | 7.89 | 8.00 | 7.72 | 7.92 | 7.86 | 2.33 | 128.86 | 178,249 | 3.33 | 108,365 | 3.24 | 0.09 | 9 |
| 47 | 04-Sep | 8.35 | 8.36 | 7.62 | 7.74 | 7.93 | -6.07 | 125.93 | 338,082 | 6.32 | 211,408 | 6.32 | 0.17 | 17 |
| 48 | 03-Sep | 8.10 | 8.48 | 7.96 | 8.24 | 8.17 | 3.52 | 134.06 | 693,680 | 12.96 | 420,954 | 12.57 | 0.34 | 34 |
| 49 | 02-Sep | 7.39 | 7.96 | 7.24 | 7.96 | 7.78 | 9.94 | 129.51 | 435,834 | 8.14 | 281,869 | 8.42 | 0.22 | 23 |
| 50 | 01-Sep | 7.19 | 7.39 | 7.12 | 7.24 | 7.23 | 0.84 | 117.79 | 224,617 | 4.20 | 157,894 | 4.72 | 0.11 | 13 |
| 51 | 29-Aug | 7.40 | 7.46 | 7.15 | 7.18 | 7.30 | -2.05 | 116.82 | 312,384 | 5.84 | 210,303 | 6.28 | 0.15 | 17 |
| 52 | 28-Aug | 7.50 | 7.74 | 7.29 | 7.33 | 7.38 | -1.61 | 119.26 | 276,433 | 5.16 | 163,800 | 4.89 | 0.12 | 13 |
| 53 | 26-Aug | 7.68 | 7.68 | 7.36 | 7.45 | 7.51 | -2.61 | 121.21 | 199,888 | 3.73 | 134,899 | 4.03 | 0.10 | 11 |
| 54 | 25-Aug | 7.89 | 7.89 | 7.61 | 7.65 | 7.71 | -2.30 | 124.46 | 286,632 | 5.36 | 197,060 | 5.89 | 0.15 | 16 |
| 55 | 22-Aug | 7.85 | 7.95 | 7.75 | 7.83 | 7.82 | -1.01 | 127.39 | 274,561 | 5.13 | 186,507 | 5.57 | 0.15 | 15 |
| 56 | 21-Aug | 7.99 | 8.15 | 7.82 | 7.91 | 7.97 | -0.38 | 128.69 | 244,805 | 4.57 | 129,031 | 3.85 | 0.10 | 10 |
| 57 | 20-Aug | 7.80 | 7.99 | 7.80 | 7.94 | 7.92 | 1.66 | 129.18 | 132,840 | 2.48 | 90,068 | 2.69 | 0.07 | 7 |
| 58 | 19-Aug | 8.19 | 8.19 | 7.58 | 7.81 | 7.92 | -3.94 | 127.07 | 323,656 | 6.05 | 263,118 | 7.86 | 0.21 | 21 |
| 59 | 18-Aug | 8.28 | 8.28 | 8.10 | 8.13 | 8.16 | 0.74 | 132.27 | 55,949 | 1.05 | 36,108 | 1.08 | 0.03 | 3 |
| 60 | 14-Aug | 7.96 | 8.50 | 7.96 | 8.07 | 8.16 | 0.75 | 131.30 | 113,698 | 2.12 | 68,936 | 2.06 | 0.06 | 6 |
| 61 | 13-Aug | 8.04 | 8.09 | 7.94 | 8.01 | 8.01 | 1.14 | 130.32 | 104,638 | 1.95 | 76,186 | 2.28 | 0.06 | 6 |
| 62 | 12-Aug | 7.90 | 8.09 | 7.90 | 7.92 | 7.94 | 0.25 | 128.86 | 96,667 | 1.81 | 72,602 | 2.17 | 0.06 | 6 |
| 63 | 11-Aug | 8.03 | 8.09 | 7.85 | 7.90 | 7.89 | -1.74 | 128.53 | 257,600 | 4.81 | 166,310 | 4.97 | 0.13 | 14 |
| 64 | 08-Aug | 8.25 | 8.42 | 7.92 | 8.04 | 8.05 | -0.99 | 130.81 | 155,239 | 2.90 | 107,398 | 3.21 | 0.09 | 9 |
| 65 | 07-Aug | 8.18 | 8.18 | 8.01 | 8.12 | 8.08 | 1.37 | 132.11 | 75,610 | 1.41 | 50,429 | 1.51 | 0.04 | 4 |
| 66 | 06-Aug | 7.95 | 8.08 | 7.95 | 8.01 | 8.01 | 0.12 | 130.32 | 80,282 | 1.50 | 51,585 | 1.54 | 0.04 | 4 |
| 67 | 05-Aug | 8.08 | 8.09 | 7.95 | 8.00 | 8.02 | -0.25 | 130.00 | 135,393 | 2.53 | 87,508 | 2.61 | 0.07 | 7 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE ITI TEJASNET FROG UMIYA-MRO KAVDEFENCE