| Macro-sector: Telecommunication | Band: 20 | High52 Price: 317.0 | Mkt_Cap Category: Others |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 16-Jul-2024 | Bumper: 153.9; Drift%: 12.75 |
| 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 / 0.13 / 0.01 / 33.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 219.0 / 125.35 | Month: 155.49 / 125.35 | Week: 169.45 / 148.0 | Day: 179.8 / 165.8 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 168.00 | 179.80 | 165.80 | 176.39 | 173.19 | 5.57 | 529.17 | 207,656 | 6.59 | 89,840 | 8.53 | 1.56 | 0.89 |
| 2 | 20-May | 174.78 | 174.80 | 165.79 | 167.08 | 169.13 | -3.64 | 501.24 | 104,378 | 3.31 | 49,257 | 4.68 | 0.83 | 0.49 |
| 3 | 19-May | 169.90 | 180.17 | 169.90 | 173.39 | 175.17 | 3.12 | 520.17 | 240,725 | 7.64 | 97,298 | 9.24 | 1.70 | 0.96 |
| 4 | 16-May | 159.99 | 169.45 | 159.00 | 168.14 | 165.44 | 5.84 | 504.42 | 244,193 | 7.75 | 101,280 | 9.62 | 1.68 | 1.00 |
| 5 | 15-May | 157.30 | 162.00 | 157.13 | 158.86 | 159.81 | 1.68 | 476.58 | 182,832 | 5.81 | 75,141 | 7.14 | 1.20 | 0.74 |
| 6 | 14-May | 154.00 | 158.29 | 153.90 | 156.23 | 156.24 | 2.13 | 468.69 | 112,803 | 3.58 | 61,464 | 5.84 | 0.96 | 0.61 |
| 7 | 13-May | 151.75 | 156.90 | 150.20 | 152.97 | 153.54 | 2.32 | 458.91 | 108,434 | 3.44 | 52,023 | 4.94 | 0.80 | 0.52 |
| 8 | 12-May | 150.00 | 154.85 | 148.00 | 149.50 | 150.59 | 5.04 | 448.50 | 91,864 | 2.92 | 50,256 | 4.77 | 0.76 | 0.50 |
| 9 | 09-May | 140.00 | 143.59 | 138.20 | 142.33 | 140.72 | -0.61 | 426.99 | 39,657 | 1.26 | 13,647 | 1.30 | 0.19 | 0.14 |
| 10 | 08-May | 146.80 | 152.44 | 141.99 | 143.20 | 147.97 | -1.56 | 429.60 | 60,559 | 1.92 | 21,802 | 2.07 | 0.32 | 0.22 |
| 11 | 07-May | 140.65 | 147.17 | 140.65 | 145.47 | 145.05 | -0.13 | 436.41 | 35,327 | 1.12 | 16,835 | 1.60 | 0.24 | 0.17 |
| 12 | 06-May | 152.95 | 152.95 | 145.00 | 145.66 | 148.61 | -4.77 | 436.98 | 41,110 | 1.31 | 18,866 | 1.79 | 0.28 | 0.19 |
| 13 | 05-May | 146.06 | 159.40 | 144.97 | 152.95 | 153.46 | 4.75 | 458.85 | 153,174 | 4.86 | 32,174 | 3.06 | 0.49 | 0.32 |
| 14 | 02-May | 147.55 | 149.80 | 144.50 | 146.02 | 147.31 | -1.04 | 438.06 | 34,039 | 1.08 | 10,527 | 1.00 | 0.16 | 0.10 |
| 15 | 30-Apr | 152.00 | 152.00 | 146.01 | 147.55 | 148.30 | -2.17 | 442.65 | 35,529 | 1.13 | 13,057 | 1.24 | 0.19 | 0.13 |
| 16 | 29-Apr | 152.95 | 156.10 | 150.00 | 150.83 | 152.27 | -1.39 | 452.49 | 31,490 | 1.00 | 14,409 | 1.37 | 0.22 | 0.14 |
| 17 | 28-Apr | 151.40 | 154.50 | 150.39 | 152.95 | 152.50 | 1.01 | 458.85 | 39,000 | 1.24 | 13,648 | 1.30 | 0.21 | 0.14 |
| 18 | 25-Apr | 159.00 | 160.05 | 149.75 | 151.42 | 152.64 | -5.17 | 454.26 | 95,319 | 3.03 | 40,162 | 3.81 | 0.61 | 0.40 |
| 19 | 24-Apr | 158.00 | 166.58 | 156.85 | 159.67 | 162.27 | 0.99 | 479.01 | 133,607 | 4.24 | 47,434 | 4.51 | 0.77 | 0.47 |
| 20 | 23-Apr | 159.00 | 159.90 | 154.81 | 158.10 | 157.52 | 0.74 | 474.30 | 64,058 | 2.03 | 22,191 | 2.11 | 0.35 | 0.22 |
| 21 | 22-Apr | 159.00 | 160.90 | 155.10 | 156.94 | 157.85 | -0.32 | 470.82 | 75,517 | 2.40 | 29,045 | 2.76 | 0.46 | 0.29 |
| 22 | 21-Apr | 156.85 | 158.82 | 155.12 | 157.44 | 157.38 | 1.51 | 472.32 | 71,108 | 2.26 | 32,149 | 3.05 | 0.51 | 0.32 |
| 23 | 17-Apr | 156.20 | 159.00 | 154.00 | 155.10 | 156.51 | -0.52 | 465.30 | 103,274 | 3.28 | 44,176 | 4.20 | 0.69 | 0.44 |
| 24 | 16-Apr | 153.00 | 160.00 | 153.00 | 155.91 | 156.70 | 2.40 | 467.73 | 99,345 | 3.15 | 38,224 | 3.63 | 0.60 | 0.38 |
| 25 | 15-Apr | 150.10 | 153.50 | 150.10 | 152.25 | 151.84 | 2.96 | 456.75 | 80,494 | 2.56 | 31,260 | 2.97 | 0.47 | 0.31 |
| 26 | 11-Apr | 149.90 | 149.90 | 145.41 | 147.88 | 147.44 | 2.55 | 443.64 | 50,787 | 1.61 | 18,316 | 1.74 | 0.27 | 0.18 |
| 27 | 09-Apr | 141.20 | 145.90 | 139.13 | 144.20 | 142.62 | 1.11 | 432.60 | 48,101 | 1.53 | 14,496 | 1.38 | 0.21 | 0.14 |
| 28 | 08-Apr | 144.00 | 146.00 | 141.55 | 142.62 | 143.68 | 0.65 | 427.86 | 53,091 | 1.69 | 13,730 | 1.30 | 0.20 | 0.14 |
| 29 | 07-Apr | 135.65 | 144.50 | 135.00 | 141.70 | 138.58 | -4.88 | 425.10 | 130,153 | 4.13 | 39,714 | 3.77 | 0.55 | 0.39 |
| 30 | 04-Apr | 152.85 | 155.40 | 146.85 | 148.97 | 149.17 | -1.90 | 446.91 | 115,353 | 3.66 | 32,788 | 3.11 | 0.49 | 0.32 |
| 31 | 03-Apr | 153.80 | 160.73 | 150.81 | 151.86 | 155.26 | -1.26 | 455.58 | 326,725 | 10.38 | 100,376 | 9.53 | 1.56 | 0.99 |
| 32 | 02-Apr | 155.80 | 156.25 | 147.59 | 153.80 | 152.23 | -2.82 | 461.40 | 338,582 | 10.75 | 66,729 | 6.34 | 1.02 | 0.66 |
| 33 | 01-Apr | 133.88 | 160.65 | 132.51 | 158.26 | 157.24 | 18.21 | 474.78 | 2,074,389 | 65.87 | 187,635 | 17.82 | 2.95 | 1.86 |
| 34 | 28-Mar | 137.83 | 146.87 | 130.67 | 133.88 | 138.31 | -2.87 | 401.64 | 121,034 | 3.84 | 60,747 | 5.77 | 0.84 | 0.60 |
| 35 | 27-Mar | 140.35 | 142.74 | 135.25 | 137.83 | 138.88 | -1.66 | 413.49 | 118,193 | 3.75 | 65,451 | 6.22 | 0.91 | 0.65 |
| 36 | 26-Mar | 147.50 | 147.90 | 140.00 | 140.15 | 142.87 | -4.52 | 420.45 | 92,147 | 2.93 | 55,764 | 5.30 | 0.80 | 0.55 |
| 37 | 25-Mar | 150.79 | 153.57 | 145.10 | 146.79 | 148.31 | -2.65 | 440.37 | 131,519 | 4.18 | 93,310 | 8.86 | 1.38 | 0.92 |
| 38 | 24-Mar | 149.53 | 155.49 | 148.41 | 150.79 | 152.57 | 3.11 | 452.37 | 125,866 | 4.00 | 49,562 | 4.71 | 0.76 | 0.49 |
| 39 | 21-Mar | 144.00 | 151.40 | 142.00 | 146.24 | 147.92 | 1.41 | 438.72 | 108,139 | 3.43 | 47,105 | 4.47 | 0.70 | 0.47 |
| 40 | 20-Mar | 147.90 | 150.75 | 142.90 | 144.20 | 146.88 | -0.83 | 432.60 | 121,799 | 3.87 | 42,632 | 4.05 | 0.63 | 0.42 |
| 41 | 19-Mar | 132.10 | 153.97 | 130.26 | 145.41 | 146.16 | 12.79 | 436.23 | 493,867 | 15.68 | 100,658 | 9.56 | 1.47 | 1.00 |
| 42 | 18-Mar | 130.55 | 132.29 | 127.81 | 128.92 | 129.65 | 1.71 | 386.76 | 71,528 | 2.27 | 45,995 | 4.37 | 0.60 | 0.46 |
| 43 | 17-Mar | 132.50 | 134.93 | 125.35 | 126.75 | 129.57 | -2.90 | 380.25 | 88,483 | 2.81 | 54,140 | 5.14 | 0.70 | 0.54 |
| 44 | 13-Mar | 140.00 | 140.03 | 128.30 | 130.54 | 132.84 | -5.38 | 391.62 | 104,745 | 3.33 | 61,742 | 5.86 | 0.82 | 0.61 |
| 45 | 12-Mar | 142.00 | 142.00 | 137.34 | 137.96 | 139.16 | -2.00 | 413.88 | 22,304 | 0.71 | 13,642 | 1.30 | 0.19 | 0.14 |
| 46 | 11-Mar | 137.50 | 144.89 | 136.23 | 140.77 | 139.36 | -0.24 | 422.31 | 38,146 | 1.21 | 16,276 | 1.55 | 0.23 | 0.16 |
| 47 | 10-Mar | 150.00 | 150.00 | 139.65 | 141.11 | 144.31 | -4.66 | 423.33 | 37,306 | 1.18 | 18,536 | 1.76 | 0.27 | 0.18 |
| 48 | 07-Mar | 152.00 | 152.00 | 146.99 | 148.01 | 149.55 | 0.26 | 444.03 | 36,072 | 1.15 | 17,272 | 1.64 | 0.26 | 0.17 |
| 49 | 06-Mar | 147.00 | 150.00 | 143.11 | 147.63 | 147.33 | 3.07 | 442.89 | 41,186 | 1.31 | 19,199 | 1.82 | 0.28 | 0.19 |
| 50 | 05-Mar | 140.15 | 146.24 | 138.11 | 143.23 | 143.35 | 5.22 | 429.69 | 52,737 | 1.67 | 25,753 | 2.45 | 0.37 | 0.26 |
| 51 | 04-Mar | 135.00 | 140.09 | 131.01 | 136.12 | 136.36 | 2.42 | 408.36 | 46,039 | 1.46 | 17,872 | 1.70 | 0.24 | 0.18 |
| 52 | 03-Mar | 142.40 | 143.40 | 129.01 | 132.91 | 133.54 | -4.69 | 398.73 | 56,071 | 1.78 | 24,040 | 2.28 | 0.32 | 0.24 |
| 53 | 28-Feb | 145.00 | 147.00 | 137.00 | 139.45 | 140.66 | -4.63 | 418.35 | 71,707 | 2.28 | 34,394 | 3.27 | 0.48 | 0.34 |
| 54 | 27-Feb | 152.34 | 159.33 | 143.27 | 146.22 | 150.64 | -4.02 | 438.66 | 45,993 | 1.46 | 20,732 | 1.97 | 0.31 | 0.21 |
| 55 | 25-Feb | 157.22 | 160.00 | 150.17 | 152.34 | 155.16 | -1.08 | 457.02 | 20,597 | 0.65 | 9,831 | 0.93 | 0.15 | 0.10 |
| 56 | 24-Feb | 158.00 | 163.10 | 153.00 | 154.01 | 155.36 | -2.88 | 462.03 | 20,442 | 0.65 | 9,962 | 0.95 | 0.15 | 0.10 |
| 57 | 21-Feb | 161.15 | 165.78 | 158.16 | 158.58 | 161.24 | -1.59 | 475.74 | 24,269 | 0.77 | 10,250 | 0.97 | 0.17 | 0.10 |
| 58 | 20-Feb | 152.40 | 162.00 | 150.00 | 161.15 | 158.06 | 7.10 | 483.45 | 47,943 | 1.52 | 22,583 | 2.15 | 0.36 | 0.22 |
| 59 | 19-Feb | 145.00 | 152.75 | 145.00 | 150.47 | 149.50 | 4.00 | 451.41 | 28,916 | 0.92 | 15,398 | 1.46 | 0.23 | 0.15 |
| 60 | 18-Feb | 155.00 | 155.85 | 143.39 | 144.68 | 147.86 | -4.21 | 434.04 | 33,432 | 1.06 | 14,106 | 1.34 | 0.21 | 0.14 |
| 61 | 17-Feb | 154.63 | 156.79 | 149.87 | 151.04 | 152.35 | -2.32 | 453.12 | 43,498 | 1.38 | 22,308 | 2.12 | 0.34 | 0.22 |
| 62 | 14-Feb | 169.60 | 169.60 | 153.10 | 154.63 | 158.26 | -6.21 | 463.89 | 48,451 | 1.54 | 27,874 | 2.65 | 0.44 | 0.28 |
| 63 | 13-Feb | 166.50 | 170.69 | 163.50 | 164.86 | 167.92 | -0.49 | 494.58 | 20,670 | 0.66 | 9,029 | 0.86 | 0.15 | 0.09 |
| 64 | 12-Feb | 177.00 | 177.00 | 160.02 | 165.67 | 165.50 | -4.07 | 497.01 | 43,430 | 1.38 | 20,371 | 1.93 | 0.34 | 0.20 |
| 65 | 11-Feb | 182.05 | 182.05 | 170.10 | 172.69 | 173.43 | -5.89 | 518.07 | 33,797 | 1.07 | 18,474 | 1.75 | 0.32 | 0.18 |
| 66 | 10-Feb | 186.00 | 187.19 | 180.51 | 183.49 | 183.70 | -1.35 | 550.47 | 26,718 | 0.85 | 15,718 | 1.49 | 0.29 | 0.16 |
| 67 | 07-Feb | 192.80 | 192.80 | 185.00 | 186.00 | 187.43 | -1.48 | 558.00 | 13,062 | 0.41 | 6,077 | 0.58 | 0.11 | 0.06 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE KAVVERITEL MRO-TEK TNTELE ITI TEJASNET FROG