| Macro-sector: Telecommunication | Band: 20 | High52 Price: 289.85 | Mkt_Cap Category: Others |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 12-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Equipment & Accessories | Face Value: 10; VWAP21: | Low52 Price: 125.35 | Barrier: 166.0; Drift%: -6.69 |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 30,000,000 | Low52 Date: 17-Mar-2025 | SHP: 66.36 / 0.05 / 0.01 / 33.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 219.0 / 125.35 | Month: 183.99 / 165.0 | Week: 168.0 / 151.55 | Day: 159.56 / 155.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 159.19 | 159.56 | 155.00 | 155.59 | 155.99 | -2.26 | 466.77 | 10,030 | 2.99 | 0 | 0.00 | 0.00 | 10 |
| 2 | 26-Aug | 160.98 | 162.80 | 157.56 | 159.19 | 160.15 | -1.24 | 477.57 | 6,030 | 1.80 | 0 | 0.00 | 0.00 | 6 |
| 3 | 25-Aug | 160.00 | 161.90 | 156.15 | 161.19 | 159.97 | -0.06 | 483.57 | 4,753 | 1.42 | 0 | 0.00 | 0.00 | 5 |
| 4 | 22-Aug | 162.43 | 164.38 | 159.10 | 161.29 | 161.42 | -0.21 | 483.87 | 15,397 | 4.59 | 0 | 0.00 | 0.00 | 15 |
| 5 | 21-Aug | 158.89 | 162.99 | 157.00 | 161.63 | 161.27 | 1.72 | 484.89 | 9,124 | 2.72 | 0 | 0.00 | 0.00 | 9 |
| 6 | 20-Aug | 158.92 | 159.50 | 156.05 | 158.89 | 158.46 | 0.75 | 476.67 | 7,609 | 2.27 | 0 | 0.00 | 0.00 | 8 |
| 7 | 19-Aug | 156.70 | 159.60 | 153.03 | 157.71 | 155.78 | 2.08 | 473.13 | 6,546 | 1.95 | 0 | 0.00 | 0.00 | 6 |
| 8 | 18-Aug | 155.98 | 157.79 | 152.50 | 154.49 | 156.15 | 1.13 | 463.47 | 18,723 | 5.58 | 0 | 0.00 | 0.00 | 19 |
| 9 | 14-Aug | 155.80 | 155.80 | 151.55 | 152.77 | 153.81 | -1.22 | 458.31 | 9,466 | 2.82 | 0 | 0.00 | 0.00 | 9 |
| 10 | 13-Aug | 161.78 | 163.30 | 153.10 | 154.66 | 156.13 | -3.93 | 463.98 | 13,336 | 3.97 | 0 | 0.00 | 0.00 | 13 |
| 11 | 12-Aug | 166.00 | 166.00 | 160.00 | 160.98 | 161.79 | -2.74 | 482.94 | 13,496 | 4.02 | 0 | 0.00 | 0.00 | 13 |
| 12 | 11-Aug | 165.10 | 168.00 | 163.99 | 165.51 | 165.65 | -1.25 | 496.53 | 10,165 | 3.03 | 0 | 0.00 | 0.00 | 10 |
| 13 | 08-Aug | 170.99 | 170.99 | 167.50 | 167.60 | 168.30 | 0.14 | 502.80 | 6,759 | 2.01 | 0 | 0.00 | 0.00 | 7 |
| 14 | 07-Aug | 170.96 | 170.96 | 165.10 | 167.36 | 166.88 | -0.24 | 502.08 | 3,930 | 1.17 | 0 | 0.00 | 0.00 | 4 |
| 15 | 06-Aug | 171.90 | 171.90 | 165.90 | 167.77 | 167.91 | -0.23 | 503.31 | 3,354 | 1.00 | 0 | 0.00 | 0.00 | 3 |
| 16 | 05-Aug | 170.00 | 173.89 | 167.00 | 168.15 | 169.14 | -1.46 | 504.45 | 7,179 | 2.14 | 0 | 0.00 | 0.00 | 7 |
| 17 | 04-Aug | 165.91 | 174.00 | 165.91 | 170.65 | 170.63 | 2.86 | 511.95 | 11,464 | 3.42 | 0 | 0.00 | 0.00 | 11 |
| 18 | 01-Aug | 165.28 | 169.80 | 165.10 | 165.91 | 167.02 | -1.81 | 497.73 | 7,259 | 2.16 | 0 | 0.00 | 0.00 | 7 |
| 19 | 31-Jul | 171.45 | 171.49 | 167.45 | 168.96 | 169.10 | -0.96 | 506.88 | 5,962 | 1.78 | 0 | 0.00 | 0.00 | 6 |
| 20 | 30-Jul | 173.99 | 173.99 | 170.00 | 170.60 | 171.34 | -1.17 | 511.80 | 6,514 | 1.94 | 0 | 0.00 | 0.00 | 6 |
| 21 | 29-Jul | 165.65 | 173.90 | 165.65 | 172.62 | 170.57 | 3.90 | 517.86 | 8,636 | 2.57 | 0 | 0.00 | 0.00 | 9 |
| 22 | 28-Jul | 171.22 | 173.00 | 165.00 | 166.14 | 169.18 | -2.97 | 498.42 | 7,860 | 2.34 | 0 | 0.00 | 0.00 | 8 |
| 23 | 25-Jul | 174.89 | 175.90 | 169.55 | 171.22 | 172.14 | -2.00 | 513.66 | 11,370 | 3.39 | 0 | 0.00 | 0.00 | 11 |
| 24 | 24-Jul | 177.50 | 177.90 | 173.63 | 174.72 | 174.85 | -0.67 | 524.16 | 6,757 | 2.01 | 0 | 0.00 | 0.00 | 7 |
| 25 | 23-Jul | 178.94 | 178.94 | 170.90 | 175.90 | 175.85 | -1.11 | 527.70 | 14,951 | 4.46 | 0 | 0.00 | 0.00 | 15 |
| 26 | 22-Jul | 178.38 | 183.10 | 176.90 | 177.88 | 178.94 | 1.15 | 533.64 | 16,042 | 4.78 | 0 | 0.00 | 0.00 | 16 |
| 27 | 21-Jul | 178.05 | 178.94 | 175.15 | 175.86 | 177.30 | -1.23 | 527.58 | 20,426 | 6.09 | 0 | 0.00 | 0.00 | 20 |
| 28 | 18-Jul | 178.19 | 178.50 | 175.10 | 178.05 | 177.09 | 1.52 | 534.15 | 11,365 | 3.39 | 0 | 0.00 | 0.00 | 11 |
| 29 | 17-Jul | 178.50 | 178.50 | 175.15 | 175.38 | 177.21 | -0.52 | 526.14 | 38,875 | 11.59 | 0 | 0.00 | 0.00 | 39 |
| 30 | 16-Jul | 179.76 | 179.76 | 176.00 | 176.29 | 176.86 | -1.44 | 528.87 | 13,579 | 4.05 | 0 | 0.00 | 0.00 | 14 |
| 31 | 15-Jul | 175.11 | 180.50 | 175.11 | 178.87 | 178.93 | 0.38 | 536.61 | 7,406 | 2.21 | 0 | 0.00 | 0.00 | 7 |
| 32 | 14-Jul | 177.70 | 179.50 | 174.00 | 178.19 | 176.50 | 0.77 | 534.57 | 8,674 | 2.59 | 0 | 0.00 | 0.00 | 9 |
| 33 | 11-Jul | 179.97 | 179.97 | 175.22 | 176.83 | 177.09 | -0.55 | 530.49 | 7,014 | 2.09 | 0 | 0.00 | 0.00 | 7 |
| 34 | 10-Jul | 176.92 | 179.99 | 175.05 | 177.81 | 176.98 | 0.50 | 533.43 | 12,885 | 3.84 | 0 | 0.00 | 0.00 | 13 |
| 35 | 09-Jul | 178.50 | 179.98 | 176.50 | 176.92 | 177.35 | -0.86 | 530.76 | 11,074 | 3.30 | 0 | 0.00 | 0.00 | 11 |
| 36 | 08-Jul | 181.45 | 181.45 | 175.00 | 178.46 | 178.20 | -0.62 | 535.38 | 11,700 | 3.49 | 0 | 0.00 | 0.00 | 12 |
| 37 | 07-Jul | 181.90 | 181.90 | 178.05 | 179.57 | 179.87 | -1.28 | 538.71 | 10,560 | 3.15 | 0 | 0.00 | 0.00 | 11 |
| 38 | 04-Jul | 180.64 | 183.00 | 178.00 | 181.90 | 180.64 | 1.77 | 545.70 | 8,871 | 2.64 | 0 | 0.00 | 0.00 | 9 |
| 39 | 03-Jul | 179.99 | 181.90 | 177.12 | 178.74 | 179.27 | 0.05 | 536.22 | 17,155 | 5.11 | 0 | 0.00 | 0.00 | 17 |
| 40 | 02-Jul | 179.82 | 180.95 | 177.50 | 178.65 | 179.01 | -0.65 | 535.95 | 11,732 | 3.50 | 0 | 0.00 | 0.00 | 12 |
| 41 | 01-Jul | 181.74 | 183.99 | 178.50 | 179.82 | 180.37 | -1.06 | 539.46 | 19,816 | 5.91 | 0 | 0.00 | 0.00 | 20 |
| 42 | 30-Jun | 184.00 | 184.00 | 173.65 | 181.75 | 180.13 | -0.12 | 545.25 | 28,091 | 8.37 | 0 | 0.00 | 0.00 | 28 |
| 43 | 27-Jun | 182.00 | 186.00 | 181.00 | 181.96 | 183.50 | -0.36 | 545.88 | 37,304 | 11.12 | 0 | 0.00 | 0.00 | 37 |
| 44 | 26-Jun | 186.25 | 186.25 | 179.26 | 182.62 | 182.59 | -0.75 | 547.86 | 23,043 | 6.87 | 0 | 0.00 | 0.00 | 23 |
| 45 | 25-Jun | 182.06 | 185.00 | 182.00 | 184.00 | 183.53 | 1.57 | 552.00 | 23,297 | 6.94 | 0 | 0.00 | 0.00 | 23 |
| 46 | 24-Jun | 184.00 | 184.00 | 178.50 | 181.16 | 181.68 | 1.10 | 543.48 | 23,107 | 6.89 | 0 | 0.00 | 0.00 | 23 |
| 47 | 23-Jun | 183.35 | 183.45 | 175.00 | 179.19 | 178.38 | -2.27 | 537.57 | 36,500 | 10.88 | 0 | 0.00 | 0.00 | 36 |
| 48 | 20-Jun | 186.00 | 190.99 | 180.40 | 183.35 | 183.80 | -1.19 | 550.05 | 38,012 | 11.33 | 0 | 0.00 | 0.00 | 38 |
| 49 | 19-Jun | 197.05 | 204.60 | 185.00 | 185.55 | 194.37 | -6.25 | 556.65 | 548,827 | 163.58 | 145,028 | 145,028.00 | 2.82 | 144 |
| 50 | 18-Jun | 208.02 | 210.20 | 195.30 | 197.91 | 203.49 | -4.87 | 593.73 | 853,834 | 254.50 | 133,993 | 133,993.00 | 2.73 | 133 |
| 51 | 17-Jun | 184.15 | 215.20 | 180.46 | 208.05 | 207.36 | 14.11 | 624.15 | 4,439,899 | 1,323.37 | 430,024 | 430,024.00 | 8.92 | 428 |
| 52 | 16-Jun | 177.05 | 183.56 | 175.80 | 182.32 | 179.81 | 1.49 | 546.96 | 101,212 | 30.17 | 32,465 | 32,465.00 | 0.58 | 32 |
| 53 | 13-Jun | 178.00 | 181.56 | 174.67 | 179.64 | 179.02 | 0.18 | 538.92 | 82,242 | 24.51 | 33,644 | 33,644.00 | 0.60 | 33 |
| 54 | 12-Jun | 184.74 | 186.69 | 177.00 | 179.32 | 181.85 | -2.14 | 537.96 | 75,543 | 22.52 | 24,304 | 24,304.00 | 0.44 | 24 |
| 55 | 11-Jun | 188.50 | 189.34 | 182.14 | 183.25 | 186.02 | -1.82 | 549.75 | 124,807 | 37.20 | 49,852 | 49,852.00 | 0.93 | 50 |
| 56 | 10-Jun | 185.99 | 192.01 | 184.00 | 186.64 | 187.18 | 0.86 | 559.92 | 107,005 | 31.89 | 41,087 | 41,087.00 | 0.77 | 41 |
| 57 | 09-Jun | 181.45 | 187.79 | 181.35 | 185.05 | 184.43 | 1.98 | 555.15 | 65,830 | 19.62 | 29,670 | 29,670.00 | 0.55 | 30 |
| 58 | 06-Jun | 181.90 | 182.75 | 180.50 | 181.45 | 181.43 | 0.01 | 544.35 | 37,817 | 11.27 | 14,624 | 14,624.00 | 0.27 | 15 |
| 59 | 05-Jun | 181.15 | 189.70 | 180.00 | 181.44 | 183.54 | 0.65 | 544.32 | 121,345 | 36.17 | 38,106 | 38,106.00 | 0.70 | 38 |
| 60 | 04-Jun | 182.99 | 184.99 | 179.25 | 180.27 | 181.59 | -1.14 | 540.81 | 63,371 | 18.89 | 34,398 | 34,398.00 | 0.62 | 34 |
| 61 | 03-Jun | 186.54 | 189.00 | 180.61 | 182.34 | 184.67 | -2.00 | 547.02 | 67,217 | 20.03 | 31,531 | 31,531.00 | 0.58 | 31 |
| 62 | 02-Jun | 181.97 | 193.60 | 179.37 | 186.07 | 187.05 | 2.25 | 558.21 | 126,017 | 37.56 | 43,655 | 43,655.00 | 0.82 | 43 |
| 63 | 30-May | 183.32 | 184.41 | 180.13 | 181.97 | 182.36 | -0.71 | 545.91 | 63,649 | 18.97 | 26,618 | 26,618.00 | 0.49 | 26 |
| 64 | 29-May | 185.50 | 186.99 | 182.25 | 183.28 | 184.34 | -0.85 | 549.84 | 52,187 | 15.55 | 20,938 | 20,938.00 | 0.39 | 21 |
| 65 | 28-May | 190.00 | 190.00 | 184.01 | 184.85 | 186.43 | -1.29 | 554.55 | 58,076 | 17.31 | 24,305 | 24,305.00 | 0.45 | 24 |
| 66 | 27-May | 187.93 | 189.95 | 184.01 | 187.27 | 187.15 | -0.35 | 561.81 | 103,432 | 30.83 | 31,130 | 31,130.00 | 0.58 | 31 |
| 67 | 26-May | 191.25 | 194.70 | 186.37 | 187.93 | 190.07 | -1.89 | 563.79 | 211,826 | 63.14 | 57,038 | 57,038.00 | 1.08 | 57 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE ITI TEJASNET FROG