| Macro-sector: Telecommunication | Band: 20 | High52 Price: 290.0 | Mkt_Cap Category: SME |
| Sector: Telecommunication | Lot Size: 400 | High52 Date: 20-May-2025 | Bumper: -; Drift%: - |
| Industry: Telecom - Equipment & Accessories | Face Value: 10; VWAP21: | Low52 Price: 123.5 | Barrier: 149.35; Drift%: 8.06 |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 15,554,300 | Low52 Date: 23-Mar-2026 | SHP: 72.54 / 0.2 / 0.12 / 27.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 458.0 / 211.15 | Month: 192.3 / 152.1 | Week: 161.8 / 140.0 | Day: 168.0 / 156.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 156.40 | 168.00 | 156.40 | 162.45 | 163.43 | 3.87 | 252.68 | 17,200 | 8.60 | 12,400 | 7.75 | 0.20 | 29 |
| 2 | 06-Apr | 146.00 | 161.50 | 142.30 | 156.40 | 155.63 | 6.39 | 243.27 | 24,400 | 12.19 | 18,800 | 11.74 | 0.29 | 45 |
| 3 | 02-Apr | 141.25 | 147.50 | 141.25 | 147.00 | 144.46 | 3.05 | 228.00 | 7,200 | 3.60 | 5,600 | 3.50 | 0.08 | 13 |
| 4 | 01-Apr | 138.65 | 149.35 | 138.65 | 142.65 | 143.22 | 6.65 | 221.88 | 18,400 | 9.20 | 12,400 | 7.75 | 0.18 | 29 |
| 5 | 30-Mar | 150.00 | 155.50 | 129.95 | 133.75 | 142.02 | -12.70 | 208.04 | 94,400 | 47.18 | 50,800 | 31.73 | 0.72 | 120 |
| 6 | 27-Mar | 144.00 | 158.80 | 144.00 | 153.20 | 153.32 | -0.68 | 238.29 | 53,600 | 26.79 | 45,600 | 28.48 | 0.70 | 108 |
| 7 | 25-Mar | 145.00 | 160.00 | 141.00 | 154.25 | 154.77 | 11.05 | 239.93 | 87,200 | 43.58 | 48,800 | 30.48 | 0.76 | 116 |
| 8 | 24-Mar | 134.50 | 141.95 | 126.50 | 138.90 | 131.06 | 10.50 | 216.05 | 137,600 | 68.77 | 128,400 | 80.20 | 1.68 | 304 |
| 9 | 23-Mar | 129.90 | 129.95 | 123.50 | 125.70 | 125.70 | -0.51 | 195.52 | 25,600 | 12.79 | 22,800 | 14.24 | 0.29 | 54 |
| 10 | 20-Mar | 133.80 | 134.00 | 126.00 | 126.35 | 128.53 | -2.81 | 196.53 | 29,200 | 14.59 | 23,200 | 14.49 | 0.30 | 55 |
| 11 | 19-Mar | 133.95 | 136.00 | 125.00 | 130.00 | 130.17 | 0.08 | 202.00 | 34,800 | 17.39 | 24,800 | 15.49 | 0.32 | 59 |
| 12 | 18-Mar | 127.00 | 132.60 | 124.30 | 129.90 | 127.40 | 2.04 | 202.05 | 37,600 | 18.79 | 31,200 | 19.49 | 0.40 | 74 |
| 13 | 17-Mar | 127.50 | 128.80 | 126.35 | 127.30 | 127.32 | -2.41 | 198.01 | 5,200 | 2.60 | 3,200 | 2.00 | 0.04 | 8 |
| 14 | 16-Mar | 134.00 | 134.00 | 126.00 | 130.45 | 130.63 | -2.65 | 202.91 | 90,800 | 45.38 | 81,600 | 50.97 | 1.07 | 193 |
| 15 | 13-Mar | 139.70 | 139.70 | 134.00 | 134.00 | 135.13 | -1.18 | 208.00 | 16,000 | 8.00 | 14,800 | 9.24 | 0.20 | 35 |
| 16 | 12-Mar | 139.75 | 139.75 | 135.60 | 135.60 | 137.58 | 0.18 | 210.92 | 15,600 | 7.80 | 13,600 | 8.49 | 0.19 | 32 |
| 17 | 11-Mar | 140.95 | 142.00 | 134.00 | 135.35 | 137.56 | -0.33 | 210.53 | 21,200 | 10.59 | 13,200 | 8.24 | 0.18 | 31 |
| 18 | 10-Mar | 142.00 | 142.50 | 134.50 | 135.80 | 137.95 | -1.56 | 211.23 | 21,200 | 10.59 | 15,600 | 9.74 | 0.22 | 37 |
| 19 | 09-Mar | 135.90 | 139.00 | 134.00 | 137.95 | 136.54 | -0.36 | 214.57 | 16,800 | 8.40 | 12,400 | 7.75 | 0.17 | 29 |
| 20 | 06-Mar | 135.00 | 139.00 | 133.30 | 138.45 | 137.23 | 4.85 | 215.35 | 10,400 | 5.20 | 8,000 | 5.00 | 0.11 | 19 |
| 21 | 05-Mar | 140.00 | 140.15 | 130.00 | 132.05 | 134.88 | -5.78 | 205.39 | 21,200 | 10.59 | 13,600 | 8.49 | 0.18 | 32 |
| 22 | 04-Mar | 135.10 | 142.00 | 133.00 | 140.15 | 136.21 | 0.90 | 217.99 | 13,200 | 6.60 | 9,600 | 6.00 | 0.13 | 23 |
| 23 | 02-Mar | 129.00 | 144.00 | 129.00 | 138.90 | 138.96 | -3.44 | 216.05 | 11,200 | 5.60 | 8,800 | 5.50 | 0.12 | 21 |
| 24 | 27-Feb | 149.90 | 149.90 | 140.00 | 143.85 | 145.61 | -1.17 | 223.75 | 7,200 | 3.60 | 4,800 | 3.00 | 0.07 | 11 |
| 25 | 26-Feb | 148.00 | 149.00 | 142.10 | 145.55 | 146.73 | -4.18 | 226.39 | 6,000 | 3.00 | 4,800 | 3.00 | 0.07 | 11 |
| 26 | 25-Feb | 148.00 | 152.70 | 146.50 | 151.90 | 149.15 | 2.60 | 236.27 | 6,400 | 3.20 | 4,800 | 3.00 | 0.07 | 11 |
| 27 | 24-Feb | 159.00 | 161.80 | 147.00 | 148.05 | 151.75 | -1.56 | 230.28 | 17,200 | 8.60 | 10,000 | 6.25 | 0.15 | 24 |
| 28 | 23-Feb | 151.50 | 159.75 | 145.50 | 150.40 | 153.20 | -1.83 | 233.94 | 36,800 | 18.39 | 24,400 | 15.24 | 0.37 | 58 |
| 29 | 20-Feb | 134.90 | 157.80 | 134.90 | 153.20 | 151.49 | 14.12 | 238.29 | 107,600 | 53.77 | 50,800 | 31.73 | 0.77 | 120 |
| 30 | 19-Feb | 128.50 | 143.95 | 126.00 | 134.25 | 134.21 | 4.31 | 208.82 | 40,000 | 19.99 | 14,400 | 8.99 | 0.19 | 34 |
| 31 | 18-Feb | 129.90 | 132.95 | 125.00 | 128.70 | 128.23 | -0.92 | 200.18 | 12,800 | 6.40 | 9,200 | 5.75 | 0.12 | 22 |
| 32 | 17-Feb | 134.00 | 134.00 | 128.00 | 129.90 | 129.77 | -0.08 | 202.05 | 12,400 | 6.20 | 8,000 | 5.00 | 0.10 | 19 |
| 33 | 16-Feb | 131.60 | 134.40 | 130.00 | 130.00 | 131.61 | -2.99 | 202.00 | 6,400 | 3.20 | 4,400 | 2.75 | 0.06 | 10 |
| 34 | 13-Feb | 142.00 | 142.00 | 133.00 | 134.00 | 136.21 | -3.91 | 208.00 | 14,800 | 7.40 | 11,200 | 7.00 | 0.15 | 27 |
| 35 | 12-Feb | 146.00 | 146.00 | 139.45 | 139.45 | 141.20 | -3.73 | 216.90 | 8,400 | 4.20 | 7,200 | 4.50 | 0.10 | 17 |
| 36 | 11-Feb | 142.30 | 147.00 | 140.05 | 144.85 | 143.14 | 1.68 | 225.30 | 27,600 | 13.79 | 24,400 | 15.24 | 0.35 | 58 |
| 37 | 10-Feb | 140.00 | 142.50 | 140.00 | 142.45 | 141.08 | 2.11 | 221.57 | 6,400 | 3.20 | 5,600 | 3.50 | 0.08 | 13 |
| 38 | 09-Feb | 138.00 | 140.00 | 137.15 | 139.50 | 138.47 | 0.25 | 216.98 | 26,000 | 12.99 | 23,200 | 14.49 | 0.32 | 55 |
| 39 | 06-Feb | 142.40 | 142.40 | 138.10 | 139.15 | 140.05 | -0.75 | 216.44 | 4,000 | 2.00 | 3,600 | 2.25 | 0.05 | 9 |
| 40 | 05-Feb | 142.00 | 142.00 | 139.75 | 140.20 | 141.28 | -2.03 | 218.07 | 4,400 | 2.20 | 4,000 | 2.50 | 0.06 | 9 |
| 41 | 04-Feb | 144.90 | 144.90 | 143.05 | 143.10 | 143.63 | -0.35 | 222.58 | 2,000 | 1.00 | 1,600 | 1.00 | 0.02 | 4 |
| 42 | 03-Feb | 148.00 | 148.00 | 139.40 | 143.60 | 143.49 | 4.78 | 223.36 | 14,400 | 7.20 | 9,200 | 5.75 | 0.13 | 22 |
| 43 | 02-Feb | 138.20 | 141.00 | 136.65 | 137.05 | 138.07 | -4.06 | 213.17 | 9,600 | 4.80 | 5,200 | 3.25 | 0.07 | 12 |
| 44 | 01-Feb | 149.70 | 149.70 | 142.60 | 142.85 | 145.14 | -4.58 | 222.19 | 2,800 | 1.40 | 2,400 | 1.50 | 0.03 | 6 |
| 45 | 30-Jan | 145.25 | 150.00 | 145.25 | 149.70 | 148.14 | 4.43 | 232.85 | 16,000 | 8.00 | 12,400 | 7.75 | 0.18 | 29 |
| 46 | 29-Jan | 144.90 | 145.00 | 140.90 | 143.35 | 142.69 | -2.32 | 222.97 | 11,200 | 5.60 | 10,000 | 6.25 | 0.14 | 24 |
| 47 | 28-Jan | 140.10 | 147.25 | 140.10 | 146.75 | 144.13 | 4.97 | 228.26 | 14,400 | 7.20 | 10,000 | 6.25 | 0.14 | 24 |
| 48 | 27-Jan | 142.95 | 147.90 | 137.00 | 139.80 | 141.18 | -1.24 | 217.45 | 25,200 | 12.59 | 19,200 | 11.99 | 0.27 | 45 |
| 49 | 23-Jan | 146.00 | 151.00 | 140.00 | 141.55 | 144.00 | -0.32 | 220.17 | 7,200 | 3.60 | 5,200 | 3.25 | 0.00 | 12 |
| 50 | 22-Jan | 142.00 | 143.00 | 138.25 | 142.00 | 140.54 | 0.21 | 220.00 | 2,800 | 1.40 | 2,000 | 1.25 | 0.03 | 5 |
| 51 | 21-Jan | 140.00 | 141.90 | 133.00 | 141.70 | 137.13 | 4.34 | 220.40 | 15,600 | 7.80 | 12,000 | 7.50 | 0.16 | 28 |
| 52 | 20-Jan | 143.85 | 143.85 | 133.10 | 135.80 | 139.78 | -5.66 | 211.23 | 6,800 | 3.40 | 6,000 | 3.75 | 0.08 | 14 |
| 53 | 19-Jan | 140.05 | 150.60 | 140.00 | 143.95 | 144.04 | -0.10 | 223.90 | 10,400 | 5.20 | 6,400 | 4.00 | 0.09 | 15 |
| 54 | 16-Jan | 147.90 | 147.95 | 142.15 | 144.10 | 145.31 | -1.34 | 224.14 | 6,800 | 3.40 | 4,800 | 3.00 | 0.07 | 11 |
| 55 | 14-Jan | 147.50 | 147.90 | 140.15 | 146.05 | 143.15 | 1.42 | 227.17 | 14,800 | 7.40 | 8,800 | 5.50 | 0.13 | 21 |
| 56 | 13-Jan | 145.10 | 147.90 | 142.75 | 144.00 | 144.96 | -1.20 | 223.00 | 5,600 | 2.80 | 4,400 | 2.75 | 0.06 | 10 |
| 57 | 12-Jan | 148.00 | 149.50 | 144.55 | 145.75 | 146.61 | -3.70 | 226.70 | 15,200 | 7.60 | 12,800 | 8.00 | 0.19 | 30 |
| 58 | 09-Jan | 152.00 | 152.00 | 150.00 | 151.35 | 151.08 | -1.66 | 235.41 | 2,800 | 1.40 | 2,800 | 1.75 | 0.04 | 7 |
| 59 | 08-Jan | 158.40 | 158.40 | 150.95 | 153.90 | 153.25 | -0.10 | 239.38 | 9,200 | 4.60 | 5,200 | 3.25 | 0.08 | 12 |
| 60 | 07-Jan | 156.90 | 159.30 | 152.25 | 154.05 | 155.49 | -1.82 | 239.61 | 6,800 | 3.40 | 4,800 | 3.00 | 0.07 | 11 |
| 61 | 06-Jan | 154.55 | 156.95 | 154.55 | 156.90 | 156.25 | 1.55 | 244.05 | 4,400 | 2.20 | 3,600 | 2.25 | 0.06 | 9 |
| 62 | 05-Jan | 160.10 | 160.10 | 154.00 | 154.50 | 156.45 | -5.50 | 240.31 | 12,400 | 6.20 | 11,200 | 7.00 | 0.18 | 27 |
| 63 | 02-Jan | 160.00 | 163.50 | 159.00 | 163.50 | 159.61 | 2.57 | 254.31 | 3,600 | 1.80 | 3,200 | 2.00 | 0.05 | 8 |
| 64 | 01-Jan | 158.30 | 160.00 | 157.45 | 159.40 | 159.13 | -2.06 | 247.94 | 4,400 | 2.20 | 2,400 | 1.50 | 0.04 | 6 |
| 65 | 31-Dec | 159.00 | 164.00 | 159.00 | 162.75 | 162.65 | 2.36 | 253.15 | 4,000 | 2.00 | 2,800 | 1.75 | 0.05 | 7 |
| 66 | 30-Dec | 157.50 | 164.70 | 155.10 | 159.00 | 159.24 | 0.89 | 247.00 | 4,800 | 2.40 | 3,600 | 2.25 | 0.06 | 9 |
| 67 | 29-Dec | 158.00 | 160.50 | 157.00 | 157.60 | 158.59 | -4.22 | 245.14 | 8,800 | 4.40 | 7,200 | 4.50 | 0.11 | 17 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE ITI TEJASNET FROG UMIYA-MRO KAVDEFENCE