| Macro-sector: Telecommunication | Band: 20 | High52 Price: 317.0 | Mkt_Cap Category: Others |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 16-Jul-2024 | Bumper: 132.51; Drift%: 12.74 |
| Industry: Telecom - Equipment & Accessories | Face Value: 10 | Low52 Price: 125.35 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 30,000,000 | Low52 Date: 17-Mar-2025 | SHP: 66.36 / 0.0 / 0.01 / 33.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 219.0 / 125.35 | Month: 155.49 / 125.35 | Week: 155.49 / 130.67 | Day: 160.73 / 150.81 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 153.80 | 160.73 | 150.81 | 151.86 | 155.26 | -1.26 | 455.58 | 326,725 | 14.65 | 100,376 | 7.36 | 1.56 | 0.99 |
| 2 | 02-Apr | 155.80 | 156.25 | 147.59 | 153.80 | 152.23 | -2.82 | 461.40 | 338,582 | 15.18 | 66,729 | 4.89 | 1.02 | 0.66 |
| 3 | 01-Apr | 133.88 | 160.65 | 132.51 | 158.26 | 157.24 | 18.21 | 474.78 | 2,074,389 | 93.00 | 187,635 | 13.75 | 2.95 | 1.86 |
| 4 | 28-Mar | 137.83 | 146.87 | 130.67 | 133.88 | 138.31 | -2.87 | 401.64 | 121,034 | 5.43 | 60,747 | 4.45 | 0.84 | 0.60 |
| 5 | 27-Mar | 140.35 | 142.74 | 135.25 | 137.83 | 138.88 | -1.66 | 413.49 | 118,193 | 5.30 | 65,451 | 4.80 | 0.91 | 0.65 |
| 6 | 26-Mar | 147.50 | 147.90 | 140.00 | 140.15 | 142.87 | -4.52 | 420.45 | 92,147 | 4.13 | 55,764 | 4.09 | 0.80 | 0.55 |
| 7 | 25-Mar | 150.79 | 153.57 | 145.10 | 146.79 | 148.31 | -2.65 | 440.37 | 131,519 | 5.90 | 93,310 | 6.84 | 1.38 | 0.92 |
| 8 | 24-Mar | 149.53 | 155.49 | 148.41 | 150.79 | 152.57 | 3.11 | 452.37 | 125,866 | 5.64 | 49,562 | 3.63 | 0.76 | 0.49 |
| 9 | 21-Mar | 144.00 | 151.40 | 142.00 | 146.24 | 147.92 | 1.41 | 438.72 | 108,139 | 4.85 | 47,105 | 3.45 | 0.70 | 0.47 |
| 10 | 20-Mar | 147.90 | 150.75 | 142.90 | 144.20 | 146.88 | -0.83 | 432.60 | 121,799 | 5.46 | 42,632 | 3.12 | 0.63 | 0.42 |
| 11 | 19-Mar | 132.10 | 153.97 | 130.26 | 145.41 | 146.16 | 12.79 | 436.23 | 493,867 | 22.14 | 100,658 | 7.38 | 1.47 | 1.00 |
| 12 | 18-Mar | 130.55 | 132.29 | 127.81 | 128.92 | 129.65 | 1.71 | 386.76 | 71,528 | 3.21 | 45,995 | 3.37 | 0.60 | 0.46 |
| 13 | 17-Mar | 132.50 | 134.93 | 125.35 | 126.75 | 129.57 | -2.90 | 380.25 | 88,483 | 3.97 | 54,140 | 3.97 | 0.70 | 0.54 |
| 14 | 13-Mar | 140.00 | 140.03 | 128.30 | 130.54 | 132.84 | -5.38 | 391.62 | 104,745 | 4.70 | 61,742 | 4.53 | 0.82 | 0.61 |
| 15 | 12-Mar | 142.00 | 142.00 | 137.34 | 137.96 | 139.16 | -2.00 | 413.88 | 22,304 | 1.00 | 13,642 | 1.00 | 0.19 | 0.14 |
| 16 | 11-Mar | 137.50 | 144.89 | 136.23 | 140.77 | 139.36 | -0.24 | 422.31 | 38,146 | 1.71 | 16,276 | 1.19 | 0.23 | 0.16 |
| 17 | 10-Mar | 150.00 | 150.00 | 139.65 | 141.11 | 144.31 | -4.66 | 423.33 | 37,306 | 1.67 | 18,536 | 1.36 | 0.27 | 0.18 |
| 18 | 07-Mar | 152.00 | 152.00 | 146.99 | 148.01 | 149.55 | 0.26 | 444.03 | 36,072 | 1.62 | 17,272 | 1.27 | 0.26 | 0.17 |
| 19 | 06-Mar | 147.00 | 150.00 | 143.11 | 147.63 | 147.33 | 3.07 | 442.89 | 41,186 | 1.85 | 19,199 | 1.41 | 0.28 | 0.19 |
| 20 | 05-Mar | 140.15 | 146.24 | 138.11 | 143.23 | 143.35 | 5.22 | 429.69 | 52,737 | 2.36 | 25,753 | 1.89 | 0.37 | 0.26 |
| 21 | 04-Mar | 135.00 | 140.09 | 131.01 | 136.12 | 136.36 | 2.42 | 408.36 | 46,039 | 2.06 | 17,872 | 1.31 | 0.24 | 0.18 |
| 22 | 03-Mar | 142.40 | 143.40 | 129.01 | 132.91 | 133.54 | -4.69 | 398.73 | 56,071 | 2.51 | 24,040 | 1.76 | 0.32 | 0.24 |
| 23 | 28-Feb | 145.00 | 147.00 | 137.00 | 139.45 | 140.66 | -4.63 | 418.35 | 71,707 | 3.21 | 34,394 | 2.52 | 0.48 | 0.34 |
| 24 | 27-Feb | 152.34 | 159.33 | 143.27 | 146.22 | 150.64 | -4.02 | 438.66 | 45,993 | 2.06 | 20,732 | 1.52 | 0.31 | 0.21 |
| 25 | 25-Feb | 157.22 | 160.00 | 150.17 | 152.34 | 155.16 | -1.08 | 457.02 | 20,597 | 0.92 | 9,831 | 0.72 | 0.15 | 0.10 |
| 26 | 24-Feb | 158.00 | 163.10 | 153.00 | 154.01 | 155.36 | -2.88 | 462.03 | 20,442 | 0.92 | 9,962 | 0.73 | 0.15 | 0.10 |
| 27 | 21-Feb | 161.15 | 165.78 | 158.16 | 158.58 | 161.24 | -1.59 | 475.74 | 24,269 | 1.09 | 10,250 | 0.75 | 0.17 | 0.10 |
| 28 | 20-Feb | 152.40 | 162.00 | 150.00 | 161.15 | 158.06 | 7.10 | 483.45 | 47,943 | 2.15 | 22,583 | 1.66 | 0.36 | 0.22 |
| 29 | 19-Feb | 145.00 | 152.75 | 145.00 | 150.47 | 149.50 | 4.00 | 451.41 | 28,916 | 1.30 | 15,398 | 1.13 | 0.23 | 0.15 |
| 30 | 18-Feb | 155.00 | 155.85 | 143.39 | 144.68 | 147.86 | -4.21 | 434.04 | 33,432 | 1.50 | 14,106 | 1.03 | 0.21 | 0.14 |
| 31 | 17-Feb | 154.63 | 156.79 | 149.87 | 151.04 | 152.35 | -2.32 | 453.12 | 43,498 | 1.95 | 22,308 | 1.64 | 0.34 | 0.22 |
| 32 | 14-Feb | 169.60 | 169.60 | 153.10 | 154.63 | 158.26 | -6.21 | 463.89 | 48,451 | 2.17 | 27,874 | 2.04 | 0.44 | 0.28 |
| 33 | 13-Feb | 166.50 | 170.69 | 163.50 | 164.86 | 167.92 | -0.49 | 494.58 | 20,670 | 0.93 | 9,029 | 0.66 | 0.15 | 0.09 |
| 34 | 12-Feb | 177.00 | 177.00 | 160.02 | 165.67 | 165.50 | -4.07 | 497.01 | 43,430 | 1.95 | 20,371 | 1.49 | 0.34 | 0.20 |
| 35 | 11-Feb | 182.05 | 182.05 | 170.10 | 172.69 | 173.43 | -5.89 | 518.07 | 33,797 | 1.52 | 18,474 | 1.35 | 0.32 | 0.18 |
| 36 | 10-Feb | 186.00 | 187.19 | 180.51 | 183.49 | 183.70 | -1.35 | 550.47 | 26,718 | 1.20 | 15,718 | 1.15 | 0.29 | 0.16 |
| 37 | 07-Feb | 192.80 | 192.80 | 185.00 | 186.00 | 187.43 | -1.48 | 558.00 | 13,062 | 0.59 | 6,077 | 0.45 | 0.11 | 0.06 |
| 38 | 06-Feb | 186.98 | 192.84 | 185.82 | 188.80 | 189.88 | 1.33 | 566.40 | 22,029 | 0.99 | 13,121 | 0.96 | 0.25 | 0.13 |
| 39 | 05-Feb | 190.00 | 190.00 | 185.08 | 186.33 | 187.11 | 0.44 | 558.99 | 14,654 | 0.66 | 7,999 | 0.59 | 0.15 | 0.08 |
| 40 | 04-Feb | 176.15 | 187.49 | 176.15 | 185.52 | 183.76 | 2.95 | 556.56 | 18,970 | 0.85 | 9,864 | 0.72 | 0.18 | 0.10 |
| 41 | 03-Feb | 182.85 | 187.00 | 178.15 | 180.20 | 180.48 | -1.35 | 540.60 | 14,399 | 0.65 | 7,452 | 0.55 | 0.13 | 0.07 |
| 42 | 01-Feb | 182.79 | 186.90 | 180.25 | 182.67 | 182.95 | 0.37 | 548.01 | 15,749 | 0.71 | 7,926 | 0.58 | 0.15 | 0.08 |
| 43 | 31-Jan | 175.06 | 188.00 | 173.00 | 182.00 | 179.21 | 3.96 | 546.00 | 26,966 | 1.21 | 16,854 | 1.24 | 0.30 | 0.17 |
| 44 | 30-Jan | 180.80 | 180.80 | 173.77 | 175.06 | 176.22 | -0.48 | 525.18 | 31,588 | 1.42 | 16,510 | 1.21 | 0.29 | 0.16 |
| 45 | 29-Jan | 171.50 | 179.00 | 170.01 | 175.90 | 175.32 | 2.00 | 527.70 | 47,764 | 2.14 | 31,819 | 2.33 | 0.56 | 0.32 |
| 46 | 28-Jan | 182.10 | 184.54 | 170.51 | 172.45 | 175.65 | -3.87 | 517.35 | 53,519 | 2.40 | 31,052 | 2.28 | 0.55 | 0.31 |
| 47 | 27-Jan | 191.88 | 191.88 | 177.11 | 179.40 | 182.80 | -6.50 | 538.20 | 41,408 | 1.86 | 26,664 | 1.95 | 0.49 | 0.26 |
| 48 | 24-Jan | 200.06 | 200.06 | 190.62 | 191.88 | 192.96 | -2.09 | 575.64 | 15,479 | 0.69 | 8,888 | 0.65 | 0.17 | 0.09 |
| 49 | 23-Jan | 201.00 | 201.00 | 195.00 | 195.98 | 196.28 | 0.03 | 587.94 | 11,805 | 0.53 | 5,688 | 0.42 | 0.11 | 0.06 |
| 50 | 22-Jan | 201.70 | 202.98 | 191.19 | 195.92 | 194.72 | -1.44 | 587.76 | 17,363 | 0.78 | 7,820 | 0.57 | 0.15 | 0.08 |
| 51 | 21-Jan | 205.00 | 207.00 | 197.00 | 198.75 | 202.90 | -2.20 | 596.25 | 18,071 | 0.81 | 11,554 | 0.85 | 0.23 | 0.11 |
| 52 | 20-Jan | 202.00 | 203.60 | 196.21 | 203.13 | 201.33 | 2.91 | 609.39 | 22,547 | 1.01 | 13,708 | 1.00 | 0.28 | 0.14 |
| 53 | 17-Jan | 201.29 | 203.89 | 195.81 | 197.21 | 197.43 | -1.30 | 591.63 | 14,794 | 0.66 | 8,911 | 0.65 | 0.18 | 0.09 |
| 54 | 16-Jan | 198.41 | 203.80 | 198.00 | 199.77 | 200.52 | 0.95 | 599.31 | 21,083 | 0.95 | 9,842 | 0.72 | 0.20 | 0.10 |
| 55 | 15-Jan | 196.20 | 199.89 | 190.35 | 197.88 | 195.46 | 3.22 | 593.64 | 27,011 | 1.21 | 9,077 | 0.67 | 0.18 | 0.09 |
| 56 | 14-Jan | 186.75 | 193.00 | 186.51 | 191.51 | 190.18 | 2.37 | 574.53 | 22,992 | 1.03 | 10,076 | 0.74 | 0.19 | 0.10 |
| 57 | 13-Jan | 196.15 | 198.00 | 180.15 | 186.98 | 192.09 | -6.17 | 560.94 | 34,138 | 1.53 | 19,325 | 1.42 | 0.37 | 0.19 |
| 58 | 10-Jan | 209.21 | 209.31 | 197.17 | 198.52 | 200.15 | -2.84 | 595.56 | 30,406 | 1.36 | 14,502 | 1.06 | 0.29 | 0.14 |
| 59 | 09-Jan | 206.60 | 208.79 | 203.00 | 204.16 | 205.90 | -1.32 | 612.48 | 11,656 | 0.52 | 6,003 | 0.44 | 0.12 | 0.06 |
| 60 | 08-Jan | 207.38 | 209.30 | 205.00 | 206.86 | 206.62 | -0.25 | 620.58 | 20,963 | 0.94 | 8,448 | 0.62 | 0.17 | 0.08 |
| 61 | 07-Jan | 209.60 | 209.73 | 205.00 | 207.38 | 207.03 | -0.11 | 622.14 | 24,449 | 1.10 | 12,010 | 0.88 | 0.25 | 0.12 |
| 62 | 06-Jan | 216.89 | 219.00 | 207.00 | 207.60 | 210.38 | -3.78 | 622.80 | 29,509 | 1.32 | 14,162 | 1.04 | 0.30 | 0.14 |
| 63 | 03-Jan | 212.56 | 218.80 | 212.00 | 215.44 | 215.61 | 0.67 | 646.32 | 28,517 | 1.28 | 11,584 | 0.85 | 0.25 | 0.11 |
| 64 | 02-Jan | 215.30 | 217.28 | 211.98 | 213.99 | 214.32 | -0.09 | 641.97 | 24,353 | 1.09 | 12,382 | 0.91 | 0.27 | 0.12 |
| 65 | 01-Jan | 212.30 | 215.90 | 210.51 | 214.18 | 214.13 | 0.85 | 642.54 | 16,751 | 0.75 | 9,286 | 0.68 | 0.20 | 0.09 |
| 66 | 31-Dec | 210.60 | 216.99 | 209.98 | 212.35 | 212.27 | 0.57 | 637.05 | 18,666 | 0.84 | 9,897 | 0.73 | 0.21 | 0.10 |
| 67 | 30-Dec | 210.80 | 213.00 | 210.51 | 211.14 | 211.81 | 0.25 | 633.42 | 14,280 | 0.64 | 8,698 | 0.64 | 0.18 | 0.09 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE KAVVERITEL MRO-TEK TNTELE ITI TEJASNET FROG