| Macro-sector: Telecommunication | Band: 20 | High52 Price: 401.0 | Mkt_Cap Category: SME |
| Sector: Telecommunication | Lot Size: 400 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Telecom - Equipment & Accessories | Face Value: 10 | Low52 Price: 131.5 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 15,528,900 | Low52 Date: | SHP: 72.71 / 0.01 / 0.0 / 27.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 458.0 / 211.15 | Month: 329.0 / 211.15 | Week: 256.0 / 215.0 | Day: 250.35 / 232.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 232.00 | 250.35 | 232.00 | 245.80 | 242.68 | 3.89 | 381.70 | 68,000 | 1.63 | 41,600 | 2.08 | 1.01 | 0.98 |
| 2 | 02-Apr | 235.00 | 240.00 | 227.50 | 236.60 | 235.02 | 1.61 | 367.41 | 41,600 | 1.00 | 20,000 | 1.00 | 0.47 | 0.47 |
| 3 | 01-Apr | 221.85 | 243.85 | 215.05 | 232.85 | 225.88 | 7.06 | 361.59 | 90,000 | 2.16 | 47,200 | 2.36 | 1.07 | 1.11 |
| 4 | 28-Mar | 225.25 | 227.20 | 215.00 | 217.50 | 219.12 | -2.71 | 337.75 | 150,800 | 3.62 | 111,200 | 5.56 | 2.44 | 2.63 |
| 5 | 27-Mar | 231.45 | 231.45 | 215.30 | 223.55 | 222.65 | -2.21 | 347.15 | 153,200 | 3.68 | 105,600 | 5.28 | 2.35 | 2.50 |
| 6 | 26-Mar | 243.00 | 243.00 | 226.70 | 228.60 | 233.07 | -5.44 | 354.99 | 83,600 | 2.01 | 65,600 | 3.28 | 1.53 | 1.55 |
| 7 | 25-Mar | 250.25 | 253.00 | 240.15 | 241.75 | 244.82 | -3.24 | 375.41 | 51,600 | 1.24 | 36,800 | 1.84 | 0.90 | 0.87 |
| 8 | 24-Mar | 252.20 | 256.00 | 247.00 | 249.85 | 251.24 | 1.07 | 387.99 | 78,000 | 1.87 | 54,000 | 2.70 | 1.36 | 1.28 |
| 9 | 21-Mar | 256.95 | 256.95 | 242.05 | 247.20 | 248.84 | -3.04 | 383.87 | 64,800 | 1.56 | 43,200 | 2.16 | 1.07 | 1.02 |
| 10 | 20-Mar | 260.00 | 264.95 | 249.00 | 254.95 | 256.03 | 1.37 | 395.91 | 80,400 | 1.93 | 45,200 | 2.26 | 1.16 | 1.07 |
| 11 | 19-Mar | 232.50 | 258.90 | 229.00 | 251.50 | 248.15 | 8.92 | 390.55 | 148,800 | 3.58 | 78,000 | 3.90 | 1.94 | 1.85 |
| 12 | 18-Mar | 220.10 | 237.70 | 211.15 | 230.90 | 224.21 | 1.34 | 358.56 | 234,400 | 5.63 | 117,600 | 5.88 | 2.64 | 2.78 |
| 13 | 17-Mar | 268.05 | 274.85 | 222.05 | 227.85 | 242.90 | -14.77 | 353.83 | 218,400 | 5.25 | 124,000 | 6.20 | 3.01 | 2.94 |
| 14 | 13-Mar | 293.70 | 299.00 | 260.00 | 267.35 | 276.95 | -5.78 | 415.17 | 108,000 | 2.60 | 62,400 | 3.12 | 1.73 | 1.48 |
| 15 | 12-Mar | 297.90 | 302.80 | 247.20 | 283.75 | 269.83 | -7.81 | 440.63 | 454,800 | 10.93 | 197,600 | 9.88 | 5.33 | 4.68 |
| 16 | 11-Mar | 290.00 | 310.00 | 288.65 | 307.80 | 297.55 | 2.00 | 477.98 | 53,600 | 1.29 | 28,400 | 1.42 | 0.85 | 0.67 |
| 17 | 10-Mar | 317.00 | 321.40 | 301.00 | 301.75 | 307.75 | -4.99 | 468.58 | 48,400 | 1.16 | 38,800 | 1.94 | 1.19 | 0.92 |
| 18 | 07-Mar | 321.00 | 328.00 | 316.00 | 317.60 | 320.33 | -3.11 | 493.20 | 45,600 | 1.10 | 26,800 | 1.34 | 0.86 | 0.63 |
| 19 | 06-Mar | 309.90 | 329.00 | 308.30 | 327.80 | 319.00 | 8.22 | 509.04 | 56,800 | 1.37 | 40,000 | 2.00 | 1.00 | 0.95 |
| 20 | 05-Mar | 285.50 | 310.50 | 285.50 | 302.90 | 302.22 | 5.91 | 470.37 | 88,800 | 2.13 | 65,600 | 3.28 | 1.98 | 1.55 |
| 21 | 04-Mar | 287.00 | 298.00 | 279.00 | 286.00 | 286.01 | -3.51 | 444.00 | 100,400 | 2.41 | 56,800 | 2.84 | 1.62 | 1.34 |
| 22 | 03-Mar | 309.00 | 315.00 | 286.55 | 296.40 | 296.94 | -3.77 | 460.28 | 54,800 | 1.32 | 33,200 | 1.66 | 0.99 | 0.79 |
| 23 | 28-Feb | 310.10 | 314.90 | 305.00 | 308.00 | 306.67 | -2.47 | 478.00 | 38,000 | 0.91 | 22,400 | 1.12 | 0.69 | 0.53 |
| 24 | 27-Feb | 325.10 | 325.20 | 312.00 | 315.80 | 317.20 | -2.86 | 490.40 | 33,600 | 0.81 | 20,800 | 1.04 | 0.66 | 0.49 |
| 25 | 25-Feb | 326.65 | 331.95 | 321.20 | 325.10 | 327.72 | -0.47 | 504.84 | 36,800 | 0.88 | 15,600 | 0.78 | 0.51 | 0.37 |
| 26 | 24-Feb | 326.60 | 341.90 | 324.55 | 326.65 | 330.47 | -4.00 | 507.25 | 48,000 | 1.15 | 31,200 | 1.56 | 1.03 | 0.74 |
| 27 | 21-Feb | 340.00 | 347.25 | 332.50 | 340.25 | 340.02 | -0.06 | 528.37 | 26,000 | 0.62 | 16,800 | 0.84 | 0.57 | 0.40 |
| 28 | 20-Feb | 340.95 | 345.00 | 331.05 | 340.45 | 338.68 | -0.10 | 528.68 | 34,800 | 0.84 | 23,200 | 1.16 | 0.79 | 0.55 |
| 29 | 19-Feb | 320.00 | 348.50 | 319.95 | 340.80 | 337.91 | 6.82 | 529.22 | 49,600 | 1.19 | 27,200 | 1.36 | 0.92 | 0.64 |
| 30 | 18-Feb | 333.05 | 334.25 | 315.00 | 319.05 | 323.42 | -4.25 | 495.45 | 64,800 | 1.56 | 38,800 | 1.94 | 1.25 | 0.92 |
| 31 | 17-Feb | 328.50 | 342.30 | 326.00 | 333.20 | 333.57 | -0.09 | 517.42 | 55,200 | 1.33 | 33,600 | 1.68 | 1.12 | 0.80 |
| 32 | 14-Feb | 345.65 | 355.00 | 324.20 | 333.50 | 336.18 | -1.80 | 517.89 | 52,400 | 1.26 | 26,400 | 1.32 | 0.89 | 0.63 |
| 33 | 13-Feb | 354.00 | 355.00 | 337.30 | 339.60 | 346.30 | -5.19 | 527.36 | 54,800 | 1.32 | 34,000 | 1.70 | 1.18 | 0.81 |
| 34 | 12-Feb | 333.75 | 364.95 | 322.00 | 358.20 | 342.60 | 7.36 | 556.25 | 92,800 | 2.23 | 56,800 | 2.84 | 1.95 | 1.34 |
| 35 | 11-Feb | 343.35 | 343.35 | 320.00 | 333.65 | 328.45 | -4.69 | 518.12 | 146,000 | 3.51 | 78,800 | 3.94 | 2.59 | 1.87 |
| 36 | 10-Feb | 368.90 | 369.90 | 342.00 | 350.05 | 355.58 | -3.15 | 543.59 | 66,800 | 1.61 | 40,400 | 2.02 | 1.44 | 0.96 |
| 37 | 07-Feb | 391.00 | 391.00 | 360.00 | 361.45 | 367.11 | -5.56 | 561.29 | 148,400 | 3.57 | 88,800 | 4.44 | 3.26 | 2.10 |
| 38 | 06-Feb | 394.00 | 394.90 | 378.10 | 382.75 | 383.74 | -2.51 | 594.37 | 93,600 | 2.25 | 43,600 | 2.18 | 1.67 | 1.03 |
| 39 | 05-Feb | 406.00 | 411.40 | 390.00 | 392.60 | 398.11 | -0.93 | 609.66 | 82,000 | 1.97 | 35,600 | 1.78 | 1.42 | 0.84 |
| 40 | 04-Feb | 412.00 | 415.60 | 392.10 | 396.30 | 404.54 | 0.69 | 615.41 | 63,200 | 1.52 | 38,400 | 1.92 | 1.55 | 0.91 |
| 41 | 03-Feb | 425.70 | 425.70 | 385.00 | 393.60 | 401.83 | -7.93 | 611.22 | 118,400 | 2.85 | 67,200 | 3.36 | 2.70 | 1.59 |
| 42 | 01-Feb | 417.15 | 437.95 | 417.15 | 427.50 | 430.10 | 2.48 | 663.86 | 109,200 | 2.62 | 64,800 | 3.24 | 2.79 | 1.53 |
| 43 | 31-Jan | 433.00 | 436.00 | 413.00 | 417.15 | 426.50 | -1.34 | 647.79 | 77,200 | 1.86 | 49,600 | 2.48 | 2.12 | 1.17 |
| 44 | 30-Jan | 427.00 | 449.90 | 413.60 | 422.80 | 431.54 | -0.62 | 656.56 | 160,000 | 3.85 | 89,600 | 4.48 | 3.87 | 2.12 |
| 45 | 29-Jan | 385.85 | 428.55 | 383.00 | 425.45 | 414.77 | 12.93 | 660.68 | 272,000 | 6.54 | 152,800 | 7.64 | 6.34 | 3.62 |
| 46 | 28-Jan | 376.90 | 388.00 | 340.00 | 376.75 | 369.82 | 2.28 | 585.05 | 212,000 | 5.10 | 114,000 | 5.70 | 4.22 | 2.70 |
| 47 | 27-Jan | 396.05 | 396.05 | 351.00 | 368.35 | 371.41 | -9.11 | 572.01 | 247,600 | 5.95 | 143,600 | 7.18 | 5.33 | 3.40 |
| 48 | 24-Jan | 429.00 | 431.00 | 395.05 | 405.25 | 411.89 | -5.66 | 629.31 | 218,800 | 5.26 | 117,200 | 5.86 | 4.83 | 2.77 |
| 49 | 23-Jan | 418.25 | 458.00 | 400.50 | 429.55 | 427.38 | 6.36 | 667.04 | 731,200 | 17.58 | 352,400 | 17.62 | 15.06 | 8.34 |
| 50 | 22-Jan | 415.60 | 415.60 | 381.20 | 402.25 | 401.10 | 13.90 | 624.65 | 1,391,600 | 33.45 | 775,600 | 38.78 | 31.11 | 18.36 |
| 51 | 21-Jan | 356.00 | 367.00 | 333.50 | 346.35 | 349.59 | -1.26 | 537.84 | 130,800 | 3.14 | 77,600 | 3.88 | 2.71 | 1.84 |
| 52 | 20-Jan | 320.00 | 355.00 | 320.00 | 350.70 | 341.87 | 8.91 | 544.60 | 128,400 | 3.09 | 94,400 | 4.72 | 3.23 | 2.24 |
| 53 | 17-Jan | 313.70 | 324.00 | 313.70 | 319.45 | 319.16 | 1.80 | 496.07 | 40,800 | 0.98 | 29,600 | 1.48 | 0.94 | 0.70 |
| 54 | 16-Jan | 307.35 | 316.70 | 306.00 | 313.70 | 311.32 | 3.71 | 487.14 | 17,200 | 0.41 | 12,400 | 0.62 | 0.39 | 0.29 |
| 55 | 15-Jan | 308.45 | 308.95 | 300.00 | 302.05 | 303.93 | -0.55 | 469.05 | 17,600 | 0.42 | 11,200 | 0.56 | 0.34 | 0.27 |
| 56 | 14-Jan | 301.20 | 304.20 | 298.60 | 303.70 | 301.25 | 0.82 | 471.61 | 12,800 | 0.31 | 8,800 | 0.44 | 0.27 | 0.21 |
| 57 | 13-Jan | 308.90 | 308.95 | 300.00 | 301.20 | 303.77 | -2.57 | 467.73 | 30,000 | 0.72 | 21,600 | 1.08 | 0.66 | 0.51 |
| 58 | 10-Jan | 317.95 | 317.95 | 306.05 | 308.95 | 312.33 | -1.20 | 479.77 | 21,600 | 0.52 | 14,000 | 0.70 | 0.44 | 0.33 |
| 59 | 09-Jan | 310.00 | 317.00 | 310.00 | 312.65 | 312.90 | 0.94 | 485.51 | 14,400 | 0.35 | 11,200 | 0.56 | 0.35 | 0.27 |
| 60 | 08-Jan | 312.60 | 313.00 | 305.20 | 309.70 | 309.79 | -1.05 | 480.93 | 20,800 | 0.50 | 13,200 | 0.66 | 0.41 | 0.31 |
| 61 | 07-Jan | 315.20 | 321.00 | 311.20 | 312.95 | 314.14 | 1.55 | 485.98 | 12,400 | 0.30 | 7,200 | 0.36 | 0.23 | 0.17 |
| 62 | 06-Jan | 321.80 | 329.80 | 306.00 | 308.10 | 314.91 | -4.40 | 478.45 | 32,400 | 0.78 | 22,400 | 1.12 | 0.71 | 0.53 |
| 63 | 03-Jan | 318.00 | 327.50 | 318.00 | 321.65 | 322.90 | -0.09 | 499.49 | 22,000 | 0.53 | 13,200 | 0.66 | 0.43 | 0.31 |
| 64 | 02-Jan | 329.00 | 332.00 | 319.30 | 321.95 | 325.39 | -0.62 | 499.95 | 25,600 | 0.62 | 15,600 | 0.78 | 0.51 | 0.37 |
| 65 | 01-Jan | 312.95 | 324.00 | 308.15 | 323.95 | 317.82 | 4.35 | 503.06 | 30,400 | 0.73 | 15,200 | 0.76 | 0.48 | 0.36 |
| 66 | 31-Dec | 303.95 | 313.90 | 300.00 | 309.85 | 305.57 | 1.66 | 481.16 | 29,200 | 0.70 | 17,200 | 0.86 | 0.53 | 0.41 |
| 67 | 30-Dec | 317.00 | 319.50 | 302.00 | 304.70 | 309.73 | -4.10 | 473.17 | 65,600 | 1.58 | 42,400 | 2.12 | 1.31 | 1.00 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE KAVVERITEL MRO-TEK TNTELE ITI TEJASNET FROG