| Macro-sector: Telecommunication | Band: 20 | High52 Price: 16.41 | Mkt_Cap Category: Others |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 15-Oct-2024 | Bumper: 10.8; Drift%: -5.57 |
| Industry: Telecom - Services | Face Value: 10; VWAP21: | Low52 Price: 7.59 | Barrier: -; Drift%: - |
| Basic Industry: Other Telecom Services | Total Equity: 157,296,781 | Low52 Date: 07-May-2025 | SHP: 14.3 / 0.07 / 10.26 / 75.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 12.93 / 7.95 | Month: 9.13 / 7.59 | Week: 11.21 / 9.46 | Day: 10.76 / 10.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 10.34 | 10.76 | 10.00 | 10.23 | 10.41 | -0.78 | 160.91 | 747,792 | 3.90 | 366,088 | 2.93 | 0.38 | 31 |
| 2 | 10-Jul | 10.60 | 10.60 | 10.26 | 10.31 | 10.36 | -0.39 | 162.17 | 446,222 | 2.33 | 235,608 | 1.89 | 0.24 | 20 |
| 3 | 09-Jul | 10.38 | 10.46 | 10.28 | 10.35 | 10.38 | -0.29 | 162.80 | 335,156 | 1.75 | 179,340 | 1.44 | 0.19 | 15 |
| 4 | 08-Jul | 10.43 | 10.58 | 10.28 | 10.38 | 10.42 | -0.48 | 163.27 | 307,029 | 1.60 | 196,323 | 1.57 | 0.20 | 17 |
| 5 | 07-Jul | 10.50 | 10.58 | 10.37 | 10.43 | 10.46 | 0.58 | 164.06 | 295,055 | 1.54 | 193,198 | 1.55 | 0.20 | 16 |
| 6 | 04-Jul | 10.88 | 10.95 | 10.17 | 10.37 | 10.51 | -4.16 | 163.12 | 837,578 | 4.36 | 533,664 | 4.28 | 0.56 | 45 |
| 7 | 03-Jul | 10.59 | 10.97 | 10.55 | 10.82 | 10.81 | 4.95 | 170.20 | 1,145,540 | 5.97 | 548,768 | 4.40 | 0.59 | 46 |
| 8 | 02-Jul | 10.90 | 11.01 | 9.46 | 10.31 | 10.65 | -5.15 | 162.17 | 950,962 | 4.96 | 466,563 | 3.74 | 0.50 | 39 |
| 9 | 01-Jul | 11.04 | 11.10 | 10.80 | 10.87 | 10.91 | -0.73 | 170.98 | 479,087 | 2.50 | 290,590 | 2.33 | 0.32 | 25 |
| 10 | 30-Jun | 11.01 | 11.21 | 10.90 | 10.95 | 11.04 | -0.45 | 172.24 | 1,110,105 | 5.79 | 505,429 | 4.05 | 0.56 | 43 |
| 11 | 27-Jun | 11.27 | 11.29 | 10.90 | 11.00 | 11.07 | -1.96 | 173.00 | 930,261 | 4.85 | 550,679 | 4.41 | 0.61 | 46 |
| 12 | 26-Jun | 11.30 | 11.59 | 11.19 | 11.22 | 11.35 | 1.36 | 176.49 | 1,318,795 | 6.87 | 574,502 | 4.60 | 0.65 | 48 |
| 13 | 25-Jun | 10.39 | 11.78 | 10.36 | 11.07 | 11.09 | 7.89 | 174.13 | 3,533,015 | 18.41 | 1,119,710 | 8.97 | 1.24 | 94 |
| 14 | 24-Jun | 10.31 | 10.62 | 10.20 | 10.26 | 10.45 | 0.39 | 161.39 | 641,861 | 3.34 | 312,931 | 2.51 | 0.33 | 26 |
| 15 | 23-Jun | 9.99 | 10.64 | 9.90 | 10.22 | 10.26 | 1.39 | 160.76 | 911,296 | 4.75 | 307,284 | 2.46 | 0.32 | 26 |
| 16 | 20-Jun | 10.10 | 10.32 | 9.90 | 10.08 | 10.12 | 1.41 | 158.56 | 720,446 | 3.75 | 369,165 | 2.96 | 0.37 | 31 |
| 17 | 19-Jun | 10.38 | 10.51 | 9.80 | 9.94 | 10.11 | -3.50 | 156.35 | 1,209,886 | 6.31 | 584,444 | 4.68 | 0.59 | 49 |
| 18 | 18-Jun | 10.75 | 10.76 | 10.20 | 10.30 | 10.45 | -1.53 | 162.02 | 980,157 | 5.11 | 436,855 | 3.50 | 0.46 | 37 |
| 19 | 17-Jun | 10.90 | 11.38 | 10.10 | 10.46 | 10.91 | -4.12 | 164.53 | 1,457,430 | 7.60 | 616,368 | 4.94 | 0.67 | 52 |
| 20 | 16-Jun | 11.17 | 12.29 | 10.60 | 10.91 | 11.29 | -1.80 | 171.61 | 4,577,357 | 23.85 | 1,580,237 | 12.66 | 1.78 | 133 |
| 21 | 13-Jun | 11.70 | 12.00 | 10.90 | 11.11 | 11.43 | -8.33 | 174.76 | 3,165,581 | 16.50 | 1,550,084 | 12.42 | 1.77 | 131 |
| 22 | 12-Jun | 11.69 | 13.00 | 11.42 | 12.12 | 12.28 | 8.41 | 190.64 | 18,390,792 | 95.84 | 4,778,176 | 38.29 | 5.87 | 403 |
| 23 | 11-Jun | 9.35 | 11.18 | 9.35 | 11.18 | 10.86 | 19.96 | 175.86 | 11,302,567 | 58.90 | 3,685,723 | 29.53 | 4.00 | 311 |
| 24 | 10-Jun | 9.24 | 9.46 | 9.20 | 9.32 | 9.30 | 1.19 | 146.60 | 558,701 | 2.91 | 269,825 | 2.16 | 0.25 | 23 |
| 25 | 09-Jun | 9.00 | 9.50 | 8.84 | 9.21 | 9.28 | 3.95 | 144.87 | 1,399,765 | 7.29 | 530,720 | 4.25 | 0.49 | 45 |
| 26 | 06-Jun | 8.98 | 9.07 | 8.83 | 8.86 | 8.94 | -0.23 | 139.36 | 525,785 | 2.74 | 272,205 | 2.18 | 0.24 | 23 |
| 27 | 05-Jun | 8.88 | 9.09 | 8.81 | 8.88 | 8.94 | 0.34 | 139.68 | 360,349 | 1.88 | 198,283 | 1.59 | 0.18 | 17 |
| 28 | 04-Jun | 8.97 | 8.99 | 8.80 | 8.85 | 8.88 | -1.34 | 139.21 | 278,611 | 1.45 | 151,233 | 1.21 | 0.13 | 13 |
| 29 | 03-Jun | 9.19 | 9.19 | 8.91 | 8.97 | 9.05 | -2.07 | 141.10 | 319,294 | 1.66 | 207,313 | 1.66 | 0.19 | 17 |
| 30 | 02-Jun | 8.72 | 9.64 | 8.61 | 9.16 | 9.14 | 4.93 | 144.08 | 1,411,279 | 7.35 | 710,690 | 5.69 | 0.65 | 60 |
| 31 | 30-May | 8.82 | 8.85 | 8.68 | 8.73 | 8.74 | -1.02 | 137.32 | 278,913 | 1.45 | 149,597 | 1.20 | 0.13 | 13 |
| 32 | 29-May | 9.00 | 9.02 | 8.81 | 8.82 | 8.87 | -0.68 | 138.74 | 338,825 | 1.77 | 214,894 | 1.72 | 0.19 | 18 |
| 33 | 28-May | 8.68 | 8.99 | 8.68 | 8.88 | 8.87 | 2.30 | 139.68 | 357,615 | 1.86 | 230,740 | 1.85 | 0.20 | 19 |
| 34 | 27-May | 8.80 | 8.80 | 8.63 | 8.68 | 8.70 | 0.46 | 136.53 | 259,030 | 1.35 | 131,070 | 1.05 | 0.11 | 11 |
| 35 | 26-May | 8.75 | 8.75 | 8.53 | 8.64 | 8.67 | 0.12 | 135.90 | 330,023 | 1.72 | 148,886 | 1.19 | 0.13 | 13 |
| 36 | 23-May | 8.53 | 8.68 | 8.53 | 8.63 | 8.61 | 0.35 | 135.75 | 335,697 | 1.75 | 162,579 | 1.30 | 0.14 | 14 |
| 37 | 22-May | 8.63 | 8.73 | 8.57 | 8.60 | 8.64 | -0.81 | 135.28 | 284,565 | 1.48 | 144,473 | 1.16 | 0.12 | 12 |
| 38 | 21-May | 8.78 | 8.78 | 8.53 | 8.67 | 8.65 | 0.46 | 136.38 | 507,399 | 2.64 | 294,833 | 2.36 | 0.26 | 25 |
| 39 | 20-May | 8.85 | 8.99 | 8.60 | 8.63 | 8.73 | -2.71 | 135.75 | 554,173 | 2.89 | 292,048 | 2.34 | 0.25 | 25 |
| 40 | 19-May | 8.96 | 9.13 | 8.81 | 8.87 | 8.97 | 1.37 | 139.52 | 934,281 | 4.87 | 541,523 | 4.34 | 0.49 | 46 |
| 41 | 16-May | 8.88 | 8.89 | 8.71 | 8.75 | 8.77 | 0.11 | 137.63 | 551,267 | 2.87 | 277,088 | 2.22 | 0.24 | 23 |
| 42 | 15-May | 8.60 | 8.98 | 8.52 | 8.74 | 8.78 | 2.94 | 137.48 | 989,235 | 5.16 | 502,624 | 4.03 | 0.44 | 42 |
| 43 | 14-May | 8.40 | 8.51 | 8.31 | 8.49 | 8.42 | 2.66 | 133.54 | 649,768 | 3.39 | 417,200 | 3.34 | 0.35 | 35 |
| 44 | 13-May | 8.37 | 8.37 | 8.17 | 8.27 | 8.28 | 0.73 | 130.08 | 322,223 | 1.68 | 150,399 | 1.21 | 0.12 | 13 |
| 45 | 12-May | 7.97 | 8.30 | 7.97 | 8.21 | 8.22 | 4.45 | 129.14 | 359,800 | 1.88 | 203,060 | 1.63 | 0.17 | 17 |
| 46 | 09-May | 7.63 | 7.91 | 7.62 | 7.86 | 7.82 | -3.20 | 123.64 | 549,780 | 2.87 | 262,139 | 2.10 | 0.20 | 22 |
| 47 | 08-May | 8.39 | 8.47 | 8.03 | 8.12 | 8.28 | 4.50 | 127.72 | 959,580 | 5.00 | 469,999 | 3.77 | 0.39 | 40 |
| 48 | 07-May | 7.80 | 7.89 | 7.59 | 7.77 | 7.81 | -0.26 | 122.22 | 477,516 | 2.49 | 209,489 | 1.68 | 0.16 | 18 |
| 49 | 06-May | 8.00 | 8.08 | 7.77 | 7.79 | 7.86 | -2.38 | 122.53 | 355,610 | 1.85 | 230,385 | 1.85 | 0.18 | 19 |
| 50 | 05-May | 8.10 | 8.10 | 7.94 | 7.98 | 8.01 | 1.01 | 125.52 | 191,890 | 1.00 | 124,793 | 1.00 | 0.10 | 11 |
| 51 | 02-May | 7.92 | 8.13 | 7.88 | 7.90 | 7.95 | -0.25 | 124.26 | 333,300 | 1.74 | 184,069 | 1.47 | 0.15 | 16 |
| 52 | 30-Apr | 8.25 | 8.25 | 7.88 | 7.92 | 7.99 | -2.82 | 124.58 | 411,598 | 2.14 | 293,504 | 2.35 | 0.23 | 25 |
| 53 | 29-Apr | 8.25 | 8.34 | 8.06 | 8.15 | 8.21 | -0.61 | 128.20 | 372,377 | 1.94 | 266,100 | 2.13 | 0.22 | 22 |
| 54 | 28-Apr | 8.26 | 8.61 | 8.17 | 8.20 | 8.26 | -1.80 | 128.98 | 559,081 | 2.91 | 313,574 | 2.51 | 0.26 | 26 |
| 55 | 25-Apr | 8.88 | 8.88 | 8.32 | 8.35 | 8.48 | -3.69 | 131.34 | 778,977 | 4.06 | 494,732 | 3.96 | 0.42 | 42 |
| 56 | 24-Apr | 8.50 | 8.88 | 8.46 | 8.67 | 8.70 | 2.00 | 136.38 | 1,703,916 | 8.88 | 951,244 | 7.62 | 0.83 | 80 |
| 57 | 23-Apr | 8.75 | 8.75 | 8.42 | 8.50 | 8.53 | -0.70 | 133.70 | 638,870 | 3.33 | 460,680 | 3.69 | 0.39 | 39 |
| 58 | 22-Apr | 8.70 | 8.80 | 8.52 | 8.56 | 8.59 | -0.12 | 134.65 | 543,346 | 2.83 | 337,119 | 2.70 | 0.29 | 28 |
| 59 | 21-Apr | 8.63 | 8.75 | 8.45 | 8.57 | 8.58 | -0.92 | 134.80 | 1,550,309 | 8.08 | 852,625 | 6.83 | 0.73 | 72 |
| 60 | 17-Apr | 8.76 | 8.76 | 8.55 | 8.65 | 8.68 | -1.26 | 136.06 | 453,415 | 2.36 | 267,908 | 2.15 | 0.23 | 23 |
| 61 | 16-Apr | 8.89 | 8.90 | 8.75 | 8.76 | 8.83 | -0.79 | 137.79 | 430,051 | 2.24 | 307,839 | 2.47 | 0.27 | 26 |
| 62 | 15-Apr | 8.80 | 8.95 | 8.73 | 8.83 | 8.86 | 0.34 | 138.89 | 605,134 | 3.15 | 372,435 | 2.98 | 0.33 | 31 |
| 63 | 11-Apr | 8.24 | 9.63 | 8.18 | 8.80 | 9.07 | 9.59 | 138.42 | 3,745,037 | 19.52 | 1,373,978 | 11.01 | 1.25 | 116 |
| 64 | 09-Apr | 8.29 | 8.29 | 8.00 | 8.03 | 8.05 | -2.07 | 126.31 | 395,347 | 2.06 | 224,340 | 1.80 | 0.18 | 19 |
| 65 | 08-Apr | 8.00 | 8.30 | 7.99 | 8.20 | 8.11 | 3.67 | 128.98 | 455,032 | 2.37 | 203,455 | 1.63 | 0.17 | 17 |
| 66 | 07-Apr | 8.24 | 8.24 | 7.71 | 7.91 | 7.92 | -4.81 | 124.42 | 690,101 | 3.60 | 344,428 | 2.76 | 0.27 | 29 |
| 67 | 04-Apr | 8.50 | 8.52 | 8.20 | 8.31 | 8.34 | -1.54 | 130.71 | 414,506 | 2.16 | 307,301 | 2.46 | 0.26 | 26 |
Similar Stocks: GTL MEGASOFT ONMOBILE UNIINFO RAILTEL ROUTE CLOUD