| 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: 175.0 | Barrier: 222.0; Drift%: -19.64 |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 15,554,300 | Low52 Date: 11-Nov-2025 | 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: 275.0 / 228.0 | Week: 229.95 / 211.45 | Day: 187.5 / 180.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 180.00 | 187.50 | 180.00 | 185.55 | 183.42 | 3.17 | 288.61 | 14,400 | 11.99 | 11,200 | 9.33 | 0.21 | 27 |
| 2 | 11-Nov | 187.00 | 190.00 | 175.00 | 179.85 | 181.39 | -4.05 | 279.74 | 47,600 | 39.63 | 31,600 | 26.31 | 0.57 | 75 |
| 3 | 10-Nov | 190.00 | 192.40 | 187.00 | 187.45 | 189.12 | -2.04 | 291.57 | 22,800 | 18.98 | 20,000 | 16.65 | 0.38 | 48 |
| 4 | 07-Nov | 191.55 | 207.00 | 189.90 | 191.35 | 197.69 | -3.29 | 297.63 | 50,000 | 41.63 | 38,800 | 32.31 | 0.77 | 92 |
| 5 | 06-Nov | 211.95 | 211.95 | 194.00 | 197.85 | 201.45 | -4.17 | 307.74 | 33,200 | 27.64 | 24,400 | 20.32 | 0.49 | 58 |
| 6 | 04-Nov | 219.15 | 219.15 | 204.00 | 206.45 | 209.75 | -2.53 | 321.12 | 28,400 | 23.65 | 21,200 | 17.65 | 0.44 | 50 |
| 7 | 03-Nov | 220.05 | 222.00 | 208.00 | 211.80 | 214.98 | -5.04 | 329.44 | 42,800 | 35.64 | 34,400 | 28.64 | 0.74 | 82 |
| 8 | 31-Oct | 217.00 | 229.95 | 217.00 | 223.05 | 225.15 | 2.86 | 346.94 | 45,200 | 37.64 | 32,000 | 26.64 | 0.72 | 76 |
| 9 | 30-Oct | 212.70 | 217.00 | 212.00 | 216.85 | 214.57 | 1.95 | 337.29 | 6,800 | 5.66 | 6,000 | 5.00 | 0.13 | 14 |
| 10 | 29-Oct | 213.50 | 214.50 | 211.45 | 212.70 | 212.60 | -1.25 | 330.84 | 22,800 | 18.98 | 16,800 | 13.99 | 0.36 | 40 |
| 11 | 28-Oct | 219.00 | 220.00 | 212.45 | 215.40 | 215.91 | -0.81 | 335.04 | 13,600 | 11.32 | 10,000 | 8.33 | 0.22 | 24 |
| 12 | 27-Oct | 219.00 | 219.00 | 213.70 | 217.15 | 217.94 | 0.02 | 337.76 | 6,800 | 5.66 | 5,600 | 4.66 | 0.12 | 13 |
| 13 | 24-Oct | 215.05 | 220.90 | 215.05 | 217.10 | 219.02 | 1.02 | 337.68 | 23,200 | 19.32 | 19,200 | 15.99 | 0.42 | 46 |
| 14 | 23-Oct | 226.00 | 226.00 | 214.00 | 214.90 | 217.79 | -2.54 | 334.26 | 32,000 | 26.64 | 26,000 | 21.65 | 0.57 | 62 |
| 15 | 21-Oct | 223.00 | 226.00 | 219.50 | 220.50 | 223.07 | -0.18 | 342.97 | 12,400 | 10.32 | 7,600 | 6.33 | 0.17 | 18 |
| 16 | 20-Oct | 213.15 | 221.00 | 213.15 | 220.90 | 218.18 | -0.05 | 343.59 | 2,400 | 2.00 | 2,000 | 1.67 | 0.04 | 5 |
| 17 | 17-Oct | 219.40 | 222.00 | 219.00 | 221.00 | 220.53 | 0.73 | 343.00 | 3,600 | 3.00 | 2,800 | 2.33 | 0.06 | 7 |
| 18 | 16-Oct | 227.00 | 227.00 | 217.00 | 219.40 | 221.70 | -2.86 | 341.26 | 36,000 | 29.98 | 25,200 | 20.98 | 0.56 | 60 |
| 19 | 15-Oct | 225.05 | 231.70 | 224.35 | 225.85 | 227.59 | 0.38 | 351.29 | 25,600 | 21.32 | 20,800 | 17.32 | 0.47 | 49 |
| 20 | 14-Oct | 226.00 | 226.00 | 225.00 | 225.00 | 225.33 | -0.51 | 349.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.03 | 3 |
| 21 | 13-Oct | 231.00 | 231.00 | 224.40 | 226.15 | 227.46 | -1.89 | 351.76 | 15,200 | 12.66 | 10,400 | 8.66 | 0.24 | 25 |
| 22 | 10-Oct | 227.30 | 231.00 | 227.00 | 230.50 | 228.78 | 1.43 | 358.53 | 12,000 | 9.99 | 8,400 | 6.99 | 0.19 | 20 |
| 23 | 09-Oct | 225.55 | 230.00 | 225.00 | 227.25 | 228.26 | -0.33 | 353.47 | 11,200 | 9.33 | 8,800 | 7.33 | 0.20 | 21 |
| 24 | 08-Oct | 228.50 | 229.95 | 226.40 | 228.00 | 227.58 | -1.81 | 354.00 | 18,000 | 14.99 | 11,200 | 9.33 | 0.25 | 27 |
| 25 | 07-Oct | 228.10 | 241.00 | 223.20 | 232.20 | 234.37 | 1.80 | 361.17 | 15,200 | 12.66 | 8,000 | 6.66 | 0.19 | 19 |
| 26 | 06-Oct | 236.75 | 236.75 | 227.25 | 228.10 | 231.23 | -3.65 | 354.79 | 29,600 | 24.65 | 18,800 | 15.65 | 0.43 | 45 |
| 27 | 03-Oct | 237.40 | 237.50 | 235.00 | 236.75 | 236.76 | 0.38 | 368.25 | 10,000 | 8.33 | 8,800 | 7.33 | 0.21 | 21 |
| 28 | 01-Oct | 240.20 | 242.95 | 234.05 | 235.85 | 236.75 | -1.81 | 366.85 | 18,000 | 14.99 | 12,800 | 10.66 | 0.30 | 30 |
| 29 | 30-Sep | 236.20 | 243.95 | 234.00 | 240.20 | 239.54 | 1.16 | 373.61 | 16,000 | 13.32 | 9,200 | 7.66 | 0.22 | 22 |
| 30 | 29-Sep | 239.80 | 243.70 | 236.25 | 237.45 | 239.60 | -1.96 | 369.34 | 12,800 | 10.66 | 9,600 | 7.99 | 0.23 | 23 |
| 31 | 26-Sep | 246.00 | 246.00 | 240.00 | 242.20 | 243.02 | -2.40 | 376.73 | 8,400 | 6.99 | 6,000 | 5.00 | 0.15 | 14 |
| 32 | 25-Sep | 242.05 | 262.00 | 242.05 | 248.15 | 251.74 | 1.06 | 385.98 | 35,200 | 29.31 | 24,800 | 20.65 | 0.62 | 59 |
| 33 | 24-Sep | 248.00 | 253.40 | 244.00 | 245.55 | 247.25 | -3.38 | 381.94 | 21,200 | 17.65 | 12,800 | 10.66 | 0.32 | 30 |
| 34 | 23-Sep | 258.00 | 259.80 | 249.15 | 254.15 | 253.98 | -1.49 | 395.31 | 13,200 | 10.99 | 9,200 | 7.66 | 0.23 | 22 |
| 35 | 22-Sep | 237.85 | 270.50 | 236.70 | 258.00 | 259.50 | 8.02 | 401.00 | 92,000 | 76.60 | 67,600 | 56.29 | 1.75 | 161 |
| 36 | 19-Sep | 236.70 | 240.00 | 236.00 | 238.85 | 237.04 | 0.91 | 371.51 | 6,800 | 5.66 | 4,400 | 3.66 | 0.10 | 10 |
| 37 | 18-Sep | 240.00 | 242.00 | 235.00 | 236.70 | 238.48 | -1.23 | 368.17 | 19,200 | 15.99 | 17,200 | 14.32 | 0.41 | 41 |
| 38 | 17-Sep | 238.00 | 243.95 | 238.00 | 239.65 | 240.36 | 0.52 | 372.76 | 10,800 | 8.99 | 7,600 | 6.33 | 0.18 | 18 |
| 39 | 16-Sep | 245.00 | 245.00 | 238.00 | 238.40 | 239.34 | -3.15 | 370.81 | 21,600 | 17.99 | 12,800 | 10.66 | 0.31 | 30 |
| 40 | 15-Sep | 244.00 | 248.00 | 242.00 | 246.15 | 244.49 | -0.18 | 382.87 | 9,600 | 7.99 | 6,400 | 5.33 | 0.16 | 15 |
| 41 | 12-Sep | 247.00 | 249.00 | 243.00 | 246.60 | 246.04 | -0.16 | 383.57 | 8,800 | 7.33 | 7,600 | 6.33 | 0.19 | 18 |
| 42 | 11-Sep | 245.90 | 247.00 | 243.60 | 247.00 | 245.41 | 0.45 | 384.00 | 12,000 | 9.99 | 10,000 | 8.33 | 0.25 | 24 |
| 43 | 10-Sep | 245.00 | 250.00 | 245.00 | 245.90 | 246.82 | -1.64 | 382.48 | 17,600 | 14.65 | 12,800 | 10.66 | 0.32 | 30 |
| 44 | 09-Sep | 254.55 | 256.30 | 248.00 | 250.00 | 251.72 | -1.79 | 388.00 | 8,800 | 7.33 | 7,600 | 6.33 | 0.19 | 18 |
| 45 | 08-Sep | 261.00 | 275.00 | 253.00 | 254.55 | 264.11 | -1.41 | 395.93 | 42,400 | 35.30 | 24,800 | 20.65 | 0.65 | 59 |
| 46 | 05-Sep | 240.90 | 268.00 | 235.50 | 258.20 | 252.55 | 10.11 | 401.61 | 107,200 | 89.26 | 74,000 | 61.62 | 1.87 | 176 |
| 47 | 04-Sep | 245.00 | 249.50 | 233.00 | 234.50 | 241.97 | -2.09 | 364.75 | 14,000 | 11.66 | 7,200 | 6.00 | 0.17 | 17 |
| 48 | 03-Sep | 234.15 | 246.60 | 228.00 | 239.50 | 233.29 | 1.48 | 372.53 | 52,400 | 43.63 | 44,000 | 36.64 | 1.03 | 105 |
| 49 | 02-Sep | 235.70 | 238.50 | 234.15 | 236.00 | 235.71 | -0.23 | 367.00 | 8,000 | 6.66 | 5,600 | 4.66 | 0.13 | 13 |
| 50 | 01-Sep | 234.60 | 246.00 | 234.00 | 236.55 | 239.16 | -0.19 | 367.94 | 14,800 | 12.32 | 8,800 | 7.33 | 0.21 | 21 |
| 51 | 29-Aug | 238.50 | 238.50 | 236.00 | 237.00 | 237.60 | -0.61 | 368.00 | 4,800 | 4.00 | 4,400 | 3.66 | 0.10 | 10 |
| 52 | 28-Aug | 240.00 | 245.00 | 234.00 | 238.45 | 240.64 | 0.61 | 370.89 | 30,400 | 25.31 | 21,200 | 17.65 | 0.51 | 50 |
| 53 | 26-Aug | 239.90 | 243.00 | 233.50 | 237.00 | 240.39 | -1.11 | 368.00 | 27,200 | 22.65 | 20,400 | 16.99 | 0.49 | 49 |
| 54 | 25-Aug | 233.35 | 243.00 | 233.25 | 239.65 | 239.27 | 1.68 | 372.76 | 22,400 | 18.65 | 14,800 | 12.32 | 0.35 | 35 |
| 55 | 22-Aug | 236.05 | 236.50 | 234.55 | 235.70 | 235.42 | -0.99 | 366.61 | 11,200 | 9.33 | 8,400 | 6.99 | 0.20 | 20 |
| 56 | 21-Aug | 242.95 | 243.00 | 237.50 | 238.05 | 240.86 | -0.29 | 370.27 | 10,000 | 8.33 | 6,800 | 5.66 | 0.16 | 16 |
| 57 | 20-Aug | 236.95 | 243.00 | 236.00 | 238.75 | 239.99 | 0.76 | 371.36 | 20,800 | 17.32 | 16,400 | 13.66 | 0.39 | 39 |
| 58 | 19-Aug | 243.00 | 243.00 | 236.50 | 236.95 | 238.62 | -2.63 | 368.56 | 15,200 | 12.66 | 9,600 | 7.99 | 0.23 | 23 |
| 59 | 18-Aug | 244.00 | 246.00 | 233.10 | 243.35 | 240.11 | -0.49 | 378.51 | 54,400 | 45.30 | 41,200 | 34.30 | 0.99 | 98 |
| 60 | 14-Aug | 218.10 | 246.00 | 215.00 | 244.55 | 237.91 | 12.13 | 380.38 | 118,800 | 98.92 | 89,600 | 74.60 | 2.13 | 213 |
| 61 | 13-Aug | 214.35 | 221.20 | 214.35 | 218.10 | 217.62 | 0.65 | 339.24 | 15,600 | 12.99 | 9,600 | 7.99 | 0.21 | 23 |
| 62 | 12-Aug | 223.80 | 224.00 | 215.00 | 216.70 | 218.62 | -1.52 | 337.06 | 17,200 | 14.32 | 10,400 | 8.66 | 0.23 | 25 |
| 63 | 11-Aug | 221.00 | 224.50 | 218.00 | 220.05 | 221.52 | -0.18 | 342.27 | 10,800 | 8.99 | 7,600 | 6.33 | 0.17 | 18 |
| 64 | 08-Aug | 222.00 | 226.00 | 220.00 | 220.45 | 222.37 | -1.50 | 342.89 | 9,600 | 7.99 | 7,200 | 6.00 | 0.16 | 17 |
| 65 | 07-Aug | 226.80 | 226.80 | 220.00 | 223.80 | 223.55 | -1.32 | 348.11 | 20,800 | 17.32 | 16,000 | 13.32 | 0.36 | 38 |
| 66 | 06-Aug | 229.30 | 229.90 | 222.05 | 226.80 | 226.36 | -0.64 | 352.77 | 11,200 | 9.33 | 8,800 | 7.33 | 0.20 | 21 |
| 67 | 05-Aug | 225.10 | 234.70 | 224.00 | 228.25 | 228.59 | 1.63 | 355.03 | 18,800 | 15.65 | 12,800 | 10.66 | 0.29 | 30 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE ITI TEJASNET FROG UMIYA-MRO KAVDEFENCE