| Macro-sector: Telecommunication | Band: 20 | High52 Price: 458.0 | Mkt_Cap Category: SME |
| Sector: Telecommunication | Lot Size: 400 | High52 Date: 23-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Telecom - Equipment & Accessories | Face Value: 10; VWAP21: | Low52 Price: 211.15 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 15,528,900 | Low52 Date: 18-Mar-2025 | SHP: 72.66 / 0.29 / 0.0 / 27.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 458.0 / 211.15 | Month: 277.0 / 212.0 | Week: 246.0 / 214.35 | Day: 245.0 / 234.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 240.00 | 245.00 | 234.00 | 238.45 | 240.64 | 0.61 | 370.29 | 30,400 | 9.50 | 21,200 | 6.62 | 0.51 | 50 |
| 2 | 26-Aug | 239.90 | 243.00 | 233.50 | 237.00 | 240.39 | -1.11 | 368.00 | 27,200 | 8.50 | 20,400 | 6.37 | 0.49 | 49 |
| 3 | 25-Aug | 233.35 | 243.00 | 233.25 | 239.65 | 239.27 | 1.68 | 372.15 | 22,400 | 7.00 | 14,800 | 4.62 | 0.35 | 35 |
| 4 | 22-Aug | 236.05 | 236.50 | 234.55 | 235.70 | 235.42 | -0.99 | 366.02 | 11,200 | 3.50 | 8,400 | 2.62 | 0.20 | 20 |
| 5 | 21-Aug | 242.95 | 243.00 | 237.50 | 238.05 | 240.86 | -0.29 | 369.67 | 10,000 | 3.12 | 6,800 | 2.12 | 0.16 | 16 |
| 6 | 20-Aug | 236.95 | 243.00 | 236.00 | 238.75 | 239.99 | 0.76 | 370.75 | 20,800 | 6.50 | 16,400 | 5.12 | 0.39 | 39 |
| 7 | 19-Aug | 243.00 | 243.00 | 236.50 | 236.95 | 238.62 | -2.63 | 367.96 | 15,200 | 4.75 | 9,600 | 3.00 | 0.23 | 23 |
| 8 | 18-Aug | 244.00 | 246.00 | 233.10 | 243.35 | 240.11 | -0.49 | 377.90 | 54,400 | 16.99 | 41,200 | 12.87 | 0.99 | 98 |
| 9 | 14-Aug | 218.10 | 246.00 | 215.00 | 244.55 | 237.91 | 12.13 | 379.76 | 118,800 | 37.11 | 89,600 | 27.99 | 2.13 | 213 |
| 10 | 13-Aug | 214.35 | 221.20 | 214.35 | 218.10 | 217.62 | 0.65 | 338.69 | 15,600 | 4.87 | 9,600 | 3.00 | 0.21 | 23 |
| 11 | 12-Aug | 223.80 | 224.00 | 215.00 | 216.70 | 218.62 | -1.52 | 336.51 | 17,200 | 5.37 | 10,400 | 3.25 | 0.23 | 25 |
| 12 | 11-Aug | 221.00 | 224.50 | 218.00 | 220.05 | 221.52 | -0.18 | 341.71 | 10,800 | 3.37 | 7,600 | 2.37 | 0.17 | 18 |
| 13 | 08-Aug | 222.00 | 226.00 | 220.00 | 220.45 | 222.37 | -1.50 | 342.33 | 9,600 | 3.00 | 7,200 | 2.25 | 0.16 | 17 |
| 14 | 07-Aug | 226.80 | 226.80 | 220.00 | 223.80 | 223.55 | -1.32 | 347.54 | 20,800 | 6.50 | 16,000 | 5.00 | 0.36 | 38 |
| 15 | 06-Aug | 229.30 | 229.90 | 222.05 | 226.80 | 226.36 | -0.64 | 352.20 | 11,200 | 3.50 | 8,800 | 2.75 | 0.20 | 21 |
| 16 | 05-Aug | 225.10 | 234.70 | 224.00 | 228.25 | 228.59 | 1.63 | 354.45 | 18,800 | 5.87 | 12,800 | 4.00 | 0.29 | 30 |
| 17 | 04-Aug | 223.00 | 229.45 | 220.00 | 224.60 | 224.41 | 1.10 | 348.78 | 12,800 | 4.00 | 8,000 | 2.50 | 0.18 | 19 |
| 18 | 01-Aug | 223.70 | 223.70 | 220.35 | 222.15 | 222.54 | -0.69 | 344.97 | 37,600 | 11.75 | 27,200 | 8.50 | 0.61 | 65 |
| 19 | 31-Jul | 223.90 | 229.85 | 223.50 | 223.70 | 224.86 | -0.56 | 347.38 | 30,000 | 9.37 | 24,800 | 7.75 | 0.56 | 59 |
| 20 | 30-Jul | 227.00 | 228.00 | 220.00 | 224.95 | 224.63 | 1.70 | 349.32 | 44,400 | 13.87 | 36,400 | 11.37 | 0.82 | 87 |
| 21 | 29-Jul | 233.95 | 233.95 | 212.00 | 221.20 | 220.47 | -4.03 | 343.50 | 79,200 | 24.74 | 57,600 | 17.99 | 1.27 | 137 |
| 22 | 28-Jul | 233.40 | 238.95 | 229.00 | 230.50 | 233.82 | -3.09 | 357.94 | 38,000 | 11.87 | 32,800 | 10.25 | 0.77 | 78 |
| 23 | 25-Jul | 242.00 | 243.80 | 237.00 | 237.85 | 239.84 | -2.40 | 369.35 | 22,400 | 7.00 | 18,800 | 5.87 | 0.45 | 45 |
| 24 | 24-Jul | 250.50 | 250.50 | 240.25 | 243.70 | 243.89 | -2.44 | 378.44 | 90,000 | 28.12 | 75,200 | 23.49 | 1.83 | 179 |
| 25 | 23-Jul | 250.50 | 258.05 | 247.25 | 249.80 | 249.32 | -0.06 | 387.91 | 28,400 | 8.87 | 25,200 | 7.87 | 0.63 | 60 |
| 26 | 22-Jul | 250.00 | 254.90 | 245.10 | 249.95 | 249.70 | -0.14 | 388.14 | 49,200 | 15.37 | 42,000 | 13.12 | 1.05 | 100 |
| 27 | 21-Jul | 254.00 | 269.00 | 249.00 | 250.30 | 256.21 | 0.14 | 388.69 | 76,000 | 23.74 | 57,200 | 17.87 | 1.47 | 136 |
| 28 | 18-Jul | 243.00 | 252.00 | 242.90 | 249.95 | 248.75 | 2.90 | 388.14 | 122,400 | 38.24 | 121,600 | 37.99 | 3.02 | 289 |
| 29 | 17-Jul | 240.30 | 243.40 | 238.20 | 242.90 | 242.11 | 1.04 | 377.20 | 23,600 | 7.37 | 23,600 | 7.37 | 0.57 | 56 |
| 30 | 16-Jul | 246.50 | 247.00 | 237.15 | 240.40 | 240.74 | -1.90 | 373.31 | 60,400 | 18.87 | 55,200 | 17.24 | 1.33 | 131 |
| 31 | 15-Jul | 247.95 | 255.00 | 244.00 | 245.05 | 246.95 | -1.84 | 380.54 | 56,000 | 17.49 | 53,200 | 16.62 | 1.31 | 127 |
| 32 | 14-Jul | 260.00 | 260.00 | 243.50 | 249.65 | 248.18 | -2.48 | 387.68 | 55,200 | 17.24 | 49,600 | 15.50 | 1.23 | 118 |
| 33 | 11-Jul | 269.90 | 269.90 | 256.00 | 256.00 | 259.53 | -4.99 | 397.00 | 28,800 | 9.00 | 28,800 | 9.00 | 0.75 | 69 |
| 34 | 10-Jul | 274.20 | 277.00 | 268.00 | 269.45 | 271.95 | 0.09 | 418.43 | 33,600 | 10.50 | 32,000 | 10.00 | 0.87 | 76 |
| 35 | 09-Jul | 269.35 | 269.35 | 255.00 | 269.20 | 267.77 | 4.93 | 418.04 | 88,000 | 27.49 | 84,400 | 26.37 | 2.26 | 201 |
| 36 | 08-Jul | 247.90 | 256.55 | 247.90 | 256.55 | 253.31 | 4.99 | 398.39 | 28,800 | 9.00 | 28,800 | 9.00 | 0.73 | 69 |
| 37 | 07-Jul | 238.00 | 245.00 | 238.00 | 244.35 | 242.50 | 3.04 | 379.45 | 33,600 | 10.50 | 30,800 | 9.62 | 0.75 | 73 |
| 38 | 04-Jul | 233.50 | 241.00 | 233.50 | 237.15 | 235.89 | -1.33 | 368.27 | 47,200 | 14.75 | 42,000 | 13.12 | 0.99 | 100 |
| 39 | 03-Jul | 239.00 | 245.90 | 239.00 | 240.35 | 241.18 | -1.39 | 373.24 | 12,400 | 3.87 | 10,800 | 3.37 | 0.26 | 26 |
| 40 | 02-Jul | 244.00 | 244.00 | 242.00 | 243.75 | 243.38 | -0.10 | 378.52 | 3,200 | 1.00 | 3,200 | 1.00 | 0.08 | 8 |
| 41 | 01-Jul | 246.10 | 247.25 | 243.00 | 244.00 | 244.71 | 0.16 | 378.00 | 12,000 | 3.75 | 11,600 | 3.62 | 0.28 | 28 |
| 42 | 30-Jun | 241.00 | 248.30 | 241.00 | 243.60 | 244.66 | -0.16 | 378.28 | 26,000 | 8.12 | 24,800 | 7.75 | 0.61 | 59 |
| 43 | 27-Jun | 246.80 | 247.00 | 242.50 | 244.00 | 245.28 | -0.93 | 378.00 | 8,800 | 2.75 | 8,400 | 2.62 | 0.21 | 20 |
| 44 | 26-Jun | 246.75 | 249.00 | 241.00 | 246.30 | 245.16 | -2.16 | 382.48 | 10,400 | 3.25 | 8,800 | 2.75 | 0.22 | 21 |
| 45 | 25-Jun | 248.00 | 251.75 | 239.90 | 251.75 | 242.65 | -0.30 | 390.94 | 27,200 | 8.50 | 22,800 | 7.12 | 0.55 | 54 |
| 46 | 24-Jun | 252.00 | 255.00 | 248.25 | 252.50 | 250.79 | -1.35 | 392.10 | 7,600 | 2.37 | 6,800 | 2.12 | 0.17 | 16 |
| 47 | 23-Jun | 245.60 | 258.00 | 245.60 | 255.95 | 251.99 | 0.37 | 397.46 | 22,800 | 7.12 | 21,200 | 6.62 | 0.53 | 50 |
| 48 | 20-Jun | 248.85 | 260.00 | 248.85 | 255.00 | 255.33 | 2.47 | 395.00 | 30,800 | 9.62 | 28,800 | 9.00 | 0.74 | 69 |
| 49 | 19-Jun | 240.65 | 251.45 | 238.80 | 248.85 | 248.97 | 3.90 | 386.44 | 41,600 | 13.00 | 41,200 | 12.87 | 1.03 | 98 |
| 50 | 18-Jun | 233.05 | 242.00 | 233.00 | 239.50 | 237.57 | 0.88 | 371.92 | 8,400 | 2.62 | 7,600 | 2.37 | 0.18 | 18 |
| 51 | 17-Jun | 246.45 | 246.45 | 235.15 | 237.40 | 239.21 | -3.67 | 368.66 | 8,800 | 2.75 | 8,000 | 2.50 | 0.19 | 19 |
| 52 | 16-Jun | 237.05 | 246.50 | 237.05 | 246.45 | 241.21 | 3.99 | 382.71 | 12,000 | 3.75 | 12,000 | 3.75 | 0.29 | 29 |
| 53 | 13-Jun | 232.30 | 241.50 | 230.00 | 237.00 | 237.18 | 0.42 | 368.00 | 8,400 | 2.62 | 8,000 | 2.50 | 0.19 | 19 |
| 54 | 12-Jun | 236.10 | 236.95 | 232.30 | 236.00 | 235.00 | -1.05 | 366.00 | 14,400 | 4.50 | 13,200 | 4.12 | 0.00 | 31 |
| 55 | 11-Jun | 245.00 | 246.20 | 235.05 | 238.50 | 240.36 | -3.11 | 370.36 | 23,200 | 7.25 | 22,400 | 7.00 | 0.54 | 53 |
| 56 | 10-Jun | 236.70 | 250.00 | 232.55 | 246.15 | 244.72 | 3.23 | 382.24 | 29,600 | 9.25 | 28,000 | 8.75 | 0.69 | 67 |
| 57 | 09-Jun | 239.00 | 239.00 | 231.10 | 238.45 | 236.56 | -0.15 | 370.29 | 26,000 | 8.12 | 24,000 | 7.50 | 0.57 | 57 |
| 58 | 06-Jun | 245.85 | 245.85 | 238.00 | 238.80 | 241.59 | -1.08 | 370.83 | 37,200 | 11.62 | 36,800 | 11.50 | 0.89 | 88 |
| 59 | 05-Jun | 246.40 | 247.50 | 241.00 | 241.40 | 242.46 | -0.70 | 374.87 | 23,600 | 7.37 | 22,400 | 7.00 | 0.54 | 53 |
| 60 | 04-Jun | 249.95 | 250.00 | 240.05 | 243.10 | 245.62 | -2.74 | 377.51 | 13,600 | 4.25 | 12,400 | 3.87 | 0.30 | 30 |
| 61 | 03-Jun | 246.95 | 251.00 | 245.00 | 249.95 | 248.72 | 1.03 | 388.14 | 7,600 | 2.37 | 6,800 | 2.12 | 0.17 | 16 |
| 62 | 02-Jun | 232.00 | 247.80 | 232.00 | 247.40 | 244.87 | 4.83 | 384.18 | 47,200 | 14.75 | 44,000 | 13.75 | 1.08 | 105 |
| 63 | 30-May | 235.00 | 239.80 | 235.00 | 236.00 | 236.60 | -0.53 | 366.00 | 20,000 | 6.25 | 18,400 | 5.75 | 0.44 | 44 |
| 64 | 29-May | 245.30 | 245.50 | 234.30 | 237.25 | 236.61 | -3.79 | 368.42 | 114,000 | 35.61 | 108,400 | 33.86 | 2.56 | 258 |
| 65 | 28-May | 245.05 | 253.15 | 245.00 | 246.60 | 247.22 | -1.44 | 382.94 | 32,000 | 10.00 | 29,600 | 9.25 | 0.73 | 70 |
| 66 | 27-May | 250.40 | 252.00 | 248.15 | 250.20 | 249.63 | -1.18 | 388.53 | 27,200 | 8.50 | 26,800 | 8.37 | 0.67 | 64 |
| 67 | 26-May | 245.45 | 254.25 | 245.45 | 253.20 | 248.17 | -1.99 | 393.19 | 64,800 | 20.24 | 58,800 | 18.37 | 1.46 | 140 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE ITI TEJASNET FROG