| Macro-sector: Telecommunication | Band: 20 | High52 Price: 243.95 | Mkt_Cap Category: Others |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Equipment & Accessories | Face Value: 10; VWAP21: | Low52 Price: 125.35 | Barrier: 158.1; Drift%: -4.5 |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 30,000,000 | Low52 Date: 17-Mar-2025 | SHP: 66.36 / 0.01 / 0.01 / 33.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 219.0 / 125.35 | Month: 178.7 / 155.16 | Week: 177.0 / 155.0 | Day: 156.29 / 150.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 152.05 | 156.29 | 150.10 | 151.29 | 151.80 | -1.20 | 453.87 | 37,849 | 11.28 | 27,288 | 27,288.00 | 0.41 | 27 |
| 2 | 11-Nov | 154.25 | 157.95 | 151.55 | 153.13 | 153.56 | 0.45 | 459.39 | 16,611 | 4.95 | 9,925 | 9,925.00 | 0.15 | 10 |
| 3 | 10-Nov | 155.00 | 158.10 | 152.00 | 152.45 | 154.47 | -2.08 | 457.35 | 27,749 | 8.27 | 14,008 | 14,008.00 | 0.22 | 14 |
| 4 | 07-Nov | 157.26 | 157.26 | 154.15 | 155.69 | 154.97 | -0.81 | 467.07 | 15,205 | 4.53 | 9,126 | 9,126.00 | 0.14 | 9 |
| 5 | 06-Nov | 157.00 | 160.00 | 154.25 | 156.96 | 157.59 | -0.08 | 470.88 | 35,752 | 10.66 | 29,553 | 29,553.00 | 0.47 | 29 |
| 6 | 04-Nov | 159.25 | 159.25 | 154.56 | 157.08 | 157.15 | -1.36 | 471.24 | 34,586 | 10.31 | 20,286 | 20,286.00 | 0.32 | 20 |
| 7 | 03-Nov | 159.96 | 161.99 | 159.00 | 159.25 | 160.40 | 0.28 | 477.75 | 15,627 | 4.66 | 10,175 | 10,175.00 | 0.16 | 10 |
| 8 | 31-Oct | 164.79 | 164.79 | 157.74 | 158.81 | 160.33 | -5.47 | 476.43 | 119,658 | 35.67 | 46,933 | 46,933.00 | 0.75 | 47 |
| 9 | 30-Oct | 168.25 | 177.00 | 164.20 | 168.00 | 171.98 | 0.45 | 504.00 | 186,327 | 55.54 | 95,820 | 95,820.00 | 1.65 | 95 |
| 10 | 29-Oct | 157.70 | 168.50 | 157.42 | 167.25 | 165.04 | 6.85 | 501.75 | 176,220 | 52.52 | 71,797 | 71,797.00 | 1.18 | 71 |
| 11 | 28-Oct | 157.80 | 157.80 | 156.30 | 156.53 | 156.90 | 0.71 | 469.59 | 5,739 | 1.71 | 3,681 | 3,681.00 | 0.06 | 4 |
| 12 | 27-Oct | 155.70 | 159.90 | 155.00 | 155.43 | 156.16 | -0.12 | 466.29 | 17,937 | 5.35 | 12,554 | 12,554.00 | 0.20 | 12 |
| 13 | 24-Oct | 156.20 | 158.39 | 155.00 | 155.62 | 155.98 | -1.82 | 466.86 | 17,908 | 5.34 | 12,952 | 12,952.00 | 0.20 | 13 |
| 14 | 23-Oct | 155.25 | 160.00 | 155.25 | 158.51 | 158.04 | 2.10 | 475.53 | 21,206 | 6.32 | 13,137 | 13,137.00 | 0.21 | 13 |
| 15 | 21-Oct | 159.20 | 159.20 | 152.81 | 155.25 | 155.33 | 0.39 | 465.75 | 7,845 | 2.34 | 5,755 | 5,755.00 | 0.09 | 6 |
| 16 | 20-Oct | 153.01 | 157.00 | 153.01 | 154.65 | 155.17 | 0.04 | 463.95 | 8,128 | 2.42 | 4,914 | 4,914.00 | 0.08 | 5 |
| 17 | 17-Oct | 153.20 | 157.89 | 153.20 | 154.59 | 155.58 | -0.74 | 463.77 | 9,526 | 2.84 | 6,124 | 6,124.00 | 0.10 | 6 |
| 18 | 16-Oct | 158.99 | 159.73 | 155.10 | 155.75 | 156.62 | -2.07 | 467.25 | 10,647 | 3.17 | 7,433 | 7,433.00 | 0.12 | 7 |
| 19 | 15-Oct | 155.79 | 160.35 | 151.01 | 159.04 | 157.98 | 2.97 | 477.12 | 25,665 | 7.65 | 14,057 | 14,057.00 | 0.22 | 14 |
| 20 | 14-Oct | 157.12 | 157.53 | 152.21 | 154.45 | 154.78 | -1.20 | 463.35 | 16,932 | 5.05 | 10,109 | 10,109.00 | 0.16 | 10 |
| 21 | 13-Oct | 157.67 | 157.67 | 155.42 | 156.33 | 156.31 | -0.85 | 468.99 | 9,832 | 2.93 | 7,696 | 7,696.00 | 0.12 | 8 |
| 22 | 10-Oct | 157.38 | 161.39 | 157.05 | 157.67 | 158.53 | 0.18 | 473.01 | 14,442 | 4.30 | 9,549 | 9,549.00 | 0.15 | 9 |
| 23 | 09-Oct | 159.40 | 160.20 | 156.74 | 157.38 | 157.84 | -0.55 | 472.14 | 9,749 | 2.91 | 6,514 | 6,514.00 | 0.10 | 6 |
| 24 | 08-Oct | 160.05 | 162.80 | 157.50 | 158.25 | 159.56 | -0.92 | 474.75 | 17,746 | 5.29 | 10,866 | 10,866.00 | 0.17 | 11 |
| 25 | 07-Oct | 163.00 | 164.54 | 157.99 | 159.72 | 160.82 | -2.93 | 479.16 | 27,875 | 8.31 | 23,224 | 23,224.00 | 0.37 | 23 |
| 26 | 06-Oct | 162.80 | 169.00 | 161.93 | 164.54 | 165.77 | 1.62 | 493.62 | 56,937 | 16.97 | 28,994 | 28,994.00 | 0.48 | 29 |
| 27 | 03-Oct | 160.00 | 164.40 | 160.00 | 161.91 | 162.36 | 0.36 | 485.73 | 12,980 | 3.87 | 8,216 | 8,216.00 | 0.13 | 8 |
| 28 | 01-Oct | 159.00 | 165.20 | 158.11 | 161.33 | 161.60 | 1.45 | 483.99 | 24,290 | 7.24 | 8,916 | 8,916.00 | 0.14 | 9 |
| 29 | 30-Sep | 163.60 | 163.60 | 157.02 | 159.02 | 159.36 | 1.09 | 477.06 | 13,640 | 4.07 | 8,469 | 8,469.00 | 0.13 | 8 |
| 30 | 29-Sep | 156.00 | 162.90 | 155.65 | 157.30 | 160.30 | 0.55 | 471.90 | 17,253 | 5.14 | 7,965 | 7,965.00 | 0.13 | 8 |
| 31 | 26-Sep | 164.70 | 165.85 | 155.20 | 156.44 | 160.68 | -4.45 | 469.32 | 24,405 | 7.27 | 14,822 | 14,822.00 | 0.24 | 15 |
| 32 | 25-Sep | 166.20 | 169.68 | 162.30 | 163.72 | 165.83 | -3.42 | 491.16 | 23,477 | 7.00 | 13,400 | 13,400.00 | 0.22 | 13 |
| 33 | 24-Sep | 171.80 | 173.20 | 167.75 | 169.51 | 171.51 | -1.25 | 508.53 | 37,452 | 11.16 | 30,924 | 30,924.00 | 0.53 | 31 |
| 34 | 23-Sep | 173.00 | 175.00 | 171.60 | 171.65 | 173.04 | -0.05 | 514.95 | 41,324 | 12.32 | 24,796 | 24,796.00 | 0.43 | 25 |
| 35 | 22-Sep | 178.30 | 178.70 | 171.60 | 171.74 | 174.77 | -0.45 | 515.22 | 75,229 | 22.42 | 47,026 | 47,026.00 | 0.82 | 47 |
| 36 | 19-Sep | 172.92 | 173.78 | 170.76 | 172.52 | 172.42 | -0.23 | 517.56 | 14,154 | 4.22 | 0 | 0.00 | 0.00 | 14 |
| 37 | 18-Sep | 172.18 | 175.90 | 170.00 | 172.92 | 171.69 | 0.43 | 518.76 | 9,492 | 2.83 | 0 | 0.00 | 0.00 | 9 |
| 38 | 17-Sep | 171.57 | 174.89 | 169.00 | 172.18 | 171.87 | 1.35 | 516.54 | 23,085 | 6.88 | 0 | 0.00 | 0.00 | 23 |
| 39 | 16-Sep | 170.99 | 174.00 | 168.01 | 169.88 | 170.62 | 0.65 | 509.64 | 28,330 | 8.44 | 0 | 0.00 | 0.00 | 28 |
| 40 | 15-Sep | 164.67 | 170.49 | 163.50 | 168.79 | 168.07 | 2.50 | 506.37 | 16,557 | 4.94 | 0 | 0.00 | 0.00 | 16 |
| 41 | 12-Sep | 164.49 | 165.45 | 160.10 | 164.67 | 163.01 | 3.00 | 494.01 | 23,953 | 7.14 | 0 | 0.00 | 0.00 | 24 |
| 42 | 11-Sep | 159.60 | 161.89 | 159.11 | 159.87 | 160.27 | 0.17 | 479.61 | 5,182 | 1.54 | 0 | 0.00 | 0.00 | 5 |
| 43 | 10-Sep | 158.95 | 161.95 | 158.50 | 159.60 | 160.24 | 0.91 | 478.80 | 6,880 | 2.05 | 0 | 0.00 | 0.00 | 7 |
| 44 | 09-Sep | 159.69 | 159.69 | 157.15 | 158.16 | 158.19 | -0.08 | 474.48 | 3,574 | 1.07 | 0 | 0.00 | 0.00 | 4 |
| 45 | 08-Sep | 155.61 | 160.00 | 155.61 | 158.29 | 158.52 | 0.13 | 474.87 | 6,839 | 2.04 | 0 | 0.00 | 0.00 | 7 |
| 46 | 05-Sep | 159.95 | 159.95 | 157.10 | 158.09 | 158.70 | 0.06 | 474.27 | 3,707 | 1.10 | 0 | 0.00 | 0.00 | 4 |
| 47 | 04-Sep | 159.98 | 159.98 | 156.56 | 158.00 | 157.87 | 0.17 | 474.00 | 6,416 | 1.91 | 0 | 0.00 | 0.00 | 6 |
| 48 | 03-Sep | 156.56 | 160.00 | 156.56 | 157.73 | 157.88 | -0.84 | 473.19 | 7,527 | 2.24 | 0 | 0.00 | 0.00 | 7 |
| 49 | 02-Sep | 157.72 | 160.60 | 156.00 | 159.07 | 158.72 | 1.35 | 477.21 | 8,616 | 2.57 | 0 | 0.00 | 0.00 | 9 |
| 50 | 01-Sep | 158.03 | 159.53 | 155.16 | 156.95 | 156.85 | -0.19 | 470.85 | 5,494 | 1.64 | 0 | 0.00 | 0.00 | 5 |
| 51 | 29-Aug | 156.95 | 160.00 | 156.05 | 157.25 | 157.74 | 1.07 | 471.75 | 7,389 | 2.20 | 0 | 0.00 | 0.00 | 7 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE ITI TEJASNET FROG UMIYA-MRO KAVDEFENCE