| Macro-sector: Telecommunication | Band: 20 | High52 Price: 317.0 | Mkt_Cap Category: Others |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 16-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Equipment & Accessories | Face Value: 10; VWAP21: | Low52 Price: 125.35 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 30,000,000 | Low52 Date: 17-Mar-2025 | SHP: 66.36 / 0.13 / 0.01 / 33.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 219.0 / 125.35 | Month: 202.0 / 138.2 | Week: 184.0 / 173.65 | Day: 179.97 / 175.22 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 179.97 | 179.97 | 175.22 | 176.83 | 177.09 | -0.55 | 530.49 | 7,014 | 1.00 | 0 | 0.00 | 0.00 | 7 |
| 2 | 10-Jul | 176.92 | 179.99 | 175.05 | 177.81 | 176.98 | 0.50 | 533.43 | 12,885 | 1.84 | 0 | 0.00 | 0.00 | 13 |
| 3 | 09-Jul | 178.50 | 179.98 | 176.50 | 176.92 | 177.35 | -0.86 | 530.76 | 11,074 | 1.58 | 0 | 0.00 | 0.00 | 11 |
| 4 | 08-Jul | 181.45 | 181.45 | 175.00 | 178.46 | 178.20 | -0.62 | 535.38 | 11,700 | 1.67 | 0 | 0.00 | 0.00 | 12 |
| 5 | 07-Jul | 181.90 | 181.90 | 178.05 | 179.57 | 179.87 | -1.28 | 538.71 | 10,560 | 1.51 | 0 | 0.00 | 0.00 | 11 |
| 6 | 04-Jul | 180.64 | 183.00 | 178.00 | 181.90 | 180.64 | 1.77 | 545.70 | 8,871 | 1.26 | 0 | 0.00 | 0.00 | 9 |
| 7 | 03-Jul | 179.99 | 181.90 | 177.12 | 178.74 | 179.27 | 0.05 | 536.22 | 17,155 | 2.45 | 0 | 0.00 | 0.00 | 17 |
| 8 | 02-Jul | 179.82 | 180.95 | 177.50 | 178.65 | 179.01 | -0.65 | 535.95 | 11,732 | 1.67 | 0 | 0.00 | 0.00 | 12 |
| 9 | 01-Jul | 181.74 | 183.99 | 178.50 | 179.82 | 180.37 | -1.06 | 539.46 | 19,816 | 2.82 | 0 | 0.00 | 0.00 | 20 |
| 10 | 30-Jun | 184.00 | 184.00 | 173.65 | 181.75 | 180.13 | -0.12 | 545.25 | 28,091 | 4.00 | 0 | 0.00 | 0.00 | 28 |
| 11 | 27-Jun | 182.00 | 186.00 | 181.00 | 181.96 | 183.50 | -0.36 | 545.88 | 37,304 | 5.32 | 0 | 0.00 | 0.00 | 37 |
| 12 | 26-Jun | 186.25 | 186.25 | 179.26 | 182.62 | 182.59 | -0.75 | 547.86 | 23,043 | 3.28 | 0 | 0.00 | 0.00 | 23 |
| 13 | 25-Jun | 182.06 | 185.00 | 182.00 | 184.00 | 183.53 | 1.57 | 552.00 | 23,297 | 3.32 | 0 | 0.00 | 0.00 | 23 |
| 14 | 24-Jun | 184.00 | 184.00 | 178.50 | 181.16 | 181.68 | 1.10 | 543.48 | 23,107 | 3.29 | 0 | 0.00 | 0.00 | 23 |
| 15 | 23-Jun | 183.35 | 183.45 | 175.00 | 179.19 | 178.38 | -2.27 | 537.57 | 36,500 | 5.20 | 0 | 0.00 | 0.00 | 36 |
| 16 | 20-Jun | 186.00 | 190.99 | 180.40 | 183.35 | 183.80 | -1.19 | 550.05 | 38,012 | 5.42 | 0 | 0.00 | 0.00 | 38 |
| 17 | 19-Jun | 197.05 | 204.60 | 185.00 | 185.55 | 194.37 | -6.25 | 556.65 | 548,827 | 78.24 | 145,028 | 145,028.00 | 2.82 | 144 |
| 18 | 18-Jun | 208.02 | 210.20 | 195.30 | 197.91 | 203.49 | -4.87 | 593.73 | 853,834 | 121.72 | 133,993 | 133,993.00 | 2.73 | 133 |
| 19 | 17-Jun | 184.15 | 215.20 | 180.46 | 208.05 | 207.36 | 14.11 | 624.15 | 4,439,899 | 632.92 | 430,024 | 430,024.00 | 8.92 | 428 |
| 20 | 16-Jun | 177.05 | 183.56 | 175.80 | 182.32 | 179.81 | 1.49 | 546.96 | 101,212 | 14.43 | 32,465 | 32,465.00 | 0.58 | 32 |
| 21 | 13-Jun | 178.00 | 181.56 | 174.67 | 179.64 | 179.02 | 0.18 | 538.92 | 82,242 | 11.72 | 33,644 | 33,644.00 | 0.60 | 33 |
| 22 | 12-Jun | 184.74 | 186.69 | 177.00 | 179.32 | 181.85 | -2.14 | 537.96 | 75,543 | 10.77 | 24,304 | 24,304.00 | 0.44 | 24 |
| 23 | 11-Jun | 188.50 | 189.34 | 182.14 | 183.25 | 186.02 | -1.82 | 549.75 | 124,807 | 17.79 | 49,852 | 49,852.00 | 0.93 | 50 |
| 24 | 10-Jun | 185.99 | 192.01 | 184.00 | 186.64 | 187.18 | 0.86 | 559.92 | 107,005 | 15.25 | 41,087 | 41,087.00 | 0.77 | 41 |
| 25 | 09-Jun | 181.45 | 187.79 | 181.35 | 185.05 | 184.43 | 1.98 | 555.15 | 65,830 | 9.38 | 29,670 | 29,670.00 | 0.55 | 30 |
| 26 | 06-Jun | 181.90 | 182.75 | 180.50 | 181.45 | 181.43 | 0.01 | 544.35 | 37,817 | 5.39 | 14,624 | 14,624.00 | 0.27 | 15 |
| 27 | 05-Jun | 181.15 | 189.70 | 180.00 | 181.44 | 183.54 | 0.65 | 544.32 | 121,345 | 17.30 | 38,106 | 38,106.00 | 0.70 | 38 |
| 28 | 04-Jun | 182.99 | 184.99 | 179.25 | 180.27 | 181.59 | -1.14 | 540.81 | 63,371 | 9.03 | 34,398 | 34,398.00 | 0.62 | 34 |
| 29 | 03-Jun | 186.54 | 189.00 | 180.61 | 182.34 | 184.67 | -2.00 | 547.02 | 67,217 | 9.58 | 31,531 | 31,531.00 | 0.58 | 31 |
| 30 | 02-Jun | 181.97 | 193.60 | 179.37 | 186.07 | 187.05 | 2.25 | 558.21 | 126,017 | 17.96 | 43,655 | 43,655.00 | 0.82 | 43 |
| 31 | 30-May | 183.32 | 184.41 | 180.13 | 181.97 | 182.36 | -0.71 | 545.91 | 63,649 | 9.07 | 26,618 | 26,618.00 | 0.49 | 26 |
| 32 | 29-May | 185.50 | 186.99 | 182.25 | 183.28 | 184.34 | -0.85 | 549.84 | 52,187 | 7.44 | 20,938 | 20,938.00 | 0.39 | 21 |
| 33 | 28-May | 190.00 | 190.00 | 184.01 | 184.85 | 186.43 | -1.29 | 554.55 | 58,076 | 8.28 | 24,305 | 24,305.00 | 0.45 | 24 |
| 34 | 27-May | 187.93 | 189.95 | 184.01 | 187.27 | 187.15 | -0.35 | 561.81 | 103,432 | 14.74 | 31,130 | 31,130.00 | 0.58 | 31 |
| 35 | 26-May | 191.25 | 194.70 | 186.37 | 187.93 | 190.07 | -1.89 | 563.79 | 211,826 | 30.20 | 57,038 | 57,038.00 | 1.08 | 57 |
| 36 | 23-May | 172.50 | 202.00 | 172.50 | 191.56 | 194.45 | 10.61 | 574.68 | 1,806,878 | 257.57 | 242,377 | 242,377.00 | 4.71 | 241 |
| 37 | 22-May | 166.96 | 175.01 | 166.80 | 173.19 | 170.87 | -1.81 | 519.57 | 235,533 | 33.58 | 76,071 | 76,071.00 | 1.30 | 76 |
| 38 | 21-May | 168.00 | 179.80 | 165.80 | 176.39 | 173.19 | 5.57 | 529.17 | 207,656 | 29.60 | 89,840 | 89,840.00 | 1.56 | 89 |
| 39 | 20-May | 174.78 | 174.80 | 165.79 | 167.08 | 169.13 | -3.64 | 501.24 | 104,378 | 14.88 | 49,257 | 49,257.00 | 0.83 | 49 |
| 40 | 19-May | 169.90 | 180.17 | 169.90 | 173.39 | 175.17 | 3.12 | 520.17 | 240,725 | 34.32 | 97,298 | 97,298.00 | 1.70 | 96 |
| 41 | 16-May | 159.99 | 169.45 | 159.00 | 168.14 | 165.44 | 5.84 | 504.42 | 244,193 | 34.81 | 101,280 | 101,280.00 | 1.68 | 100 |
| 42 | 15-May | 157.30 | 162.00 | 157.13 | 158.86 | 159.81 | 1.68 | 476.58 | 182,832 | 26.06 | 75,141 | 75,141.00 | 1.20 | 74 |
| 43 | 14-May | 154.00 | 158.29 | 153.90 | 156.23 | 156.24 | 2.13 | 468.69 | 112,803 | 16.08 | 61,464 | 61,464.00 | 0.96 | 61 |
| 44 | 13-May | 151.75 | 156.90 | 150.20 | 152.97 | 153.54 | 2.32 | 458.91 | 108,434 | 15.46 | 52,023 | 52,023.00 | 0.80 | 52 |
| 45 | 12-May | 150.00 | 154.85 | 148.00 | 149.50 | 150.59 | 5.04 | 448.50 | 91,864 | 13.10 | 50,256 | 50,256.00 | 0.76 | 50 |
| 46 | 09-May | 140.00 | 143.59 | 138.20 | 142.33 | 140.72 | -0.61 | 426.99 | 39,657 | 5.65 | 13,647 | 13,647.00 | 0.19 | 14 |
| 47 | 08-May | 146.80 | 152.44 | 141.99 | 143.20 | 147.97 | -1.56 | 429.60 | 60,559 | 8.63 | 21,802 | 21,802.00 | 0.32 | 22 |
| 48 | 07-May | 140.65 | 147.17 | 140.65 | 145.47 | 145.05 | -0.13 | 436.41 | 35,327 | 5.04 | 16,835 | 16,835.00 | 0.24 | 17 |
| 49 | 06-May | 152.95 | 152.95 | 145.00 | 145.66 | 148.61 | -4.77 | 436.98 | 41,110 | 5.86 | 18,866 | 18,866.00 | 0.28 | 19 |
| 50 | 05-May | 146.06 | 159.40 | 144.97 | 152.95 | 153.46 | 4.75 | 458.85 | 153,174 | 21.84 | 32,174 | 32,174.00 | 0.49 | 32 |
| 51 | 02-May | 147.55 | 149.80 | 144.50 | 146.02 | 147.31 | -1.04 | 438.06 | 34,039 | 4.85 | 10,527 | 10,527.00 | 0.16 | 10 |
| 52 | 30-Apr | 152.00 | 152.00 | 146.01 | 147.55 | 148.30 | -2.17 | 442.65 | 35,529 | 5.06 | 13,057 | 13,057.00 | 0.19 | 13 |
| 53 | 29-Apr | 152.95 | 156.10 | 150.00 | 150.83 | 152.27 | -1.39 | 452.49 | 31,490 | 4.49 | 14,409 | 14,409.00 | 0.22 | 14 |
| 54 | 28-Apr | 151.40 | 154.50 | 150.39 | 152.95 | 152.50 | 1.01 | 458.85 | 39,000 | 5.56 | 13,648 | 13,648.00 | 0.21 | 14 |
| 55 | 25-Apr | 159.00 | 160.05 | 149.75 | 151.42 | 152.64 | -5.17 | 454.26 | 95,319 | 13.59 | 40,162 | 40,162.00 | 0.61 | 40 |
| 56 | 24-Apr | 158.00 | 166.58 | 156.85 | 159.67 | 162.27 | 0.99 | 479.01 | 133,607 | 19.05 | 47,434 | 47,434.00 | 0.77 | 47 |
| 57 | 23-Apr | 159.00 | 159.90 | 154.81 | 158.10 | 157.52 | 0.74 | 474.30 | 64,058 | 9.13 | 22,191 | 22,191.00 | 0.35 | 22 |
| 58 | 22-Apr | 159.00 | 160.90 | 155.10 | 156.94 | 157.85 | -0.32 | 470.82 | 75,517 | 10.77 | 29,045 | 29,045.00 | 0.46 | 29 |
| 59 | 21-Apr | 156.85 | 158.82 | 155.12 | 157.44 | 157.38 | 1.51 | 472.32 | 71,108 | 10.14 | 32,149 | 32,149.00 | 0.51 | 32 |
| 60 | 17-Apr | 156.20 | 159.00 | 154.00 | 155.10 | 156.51 | -0.52 | 465.30 | 103,274 | 14.72 | 44,176 | 44,176.00 | 0.69 | 44 |
| 61 | 16-Apr | 153.00 | 160.00 | 153.00 | 155.91 | 156.70 | 2.40 | 467.73 | 99,345 | 14.16 | 38,224 | 38,224.00 | 0.60 | 38 |
| 62 | 15-Apr | 150.10 | 153.50 | 150.10 | 152.25 | 151.84 | 2.96 | 456.75 | 80,494 | 11.47 | 31,260 | 31,260.00 | 0.47 | 31 |
| 63 | 11-Apr | 149.90 | 149.90 | 145.41 | 147.88 | 147.44 | 2.55 | 443.64 | 50,787 | 7.24 | 18,316 | 18,316.00 | 0.27 | 18 |
| 64 | 09-Apr | 141.20 | 145.90 | 139.13 | 144.20 | 142.62 | 1.11 | 432.60 | 48,101 | 6.86 | 14,496 | 14,496.00 | 0.21 | 14 |
| 65 | 08-Apr | 144.00 | 146.00 | 141.55 | 142.62 | 143.68 | 0.65 | 427.86 | 53,091 | 7.57 | 13,730 | 13,730.00 | 0.20 | 14 |
| 66 | 07-Apr | 135.65 | 144.50 | 135.00 | 141.70 | 138.58 | -4.88 | 425.10 | 130,153 | 18.55 | 39,714 | 39,714.00 | 0.55 | 39 |
| 67 | 04-Apr | 152.85 | 155.40 | 146.85 | 148.97 | 149.17 | -1.90 | 446.91 | 115,353 | 16.44 | 32,788 | 32,788.00 | 0.49 | 32 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE KAVVERITEL MRO-TEK TNTELE ITI TEJASNET FROG