| Macro-sector: Telecommunication | Band: 20 | High52 Price: 13.0 | Mkt_Cap Category: Others |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 12-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10; VWAP21: | Low52 Price: 4.91 | Barrier: 6.08; Drift%: 4.7 |
| Basic Industry: Other Telecom Services | Total Equity: 157,296,781 | Low52 Date: 30-Mar-2026 | SHP: 14.29 / 0.03 / 8.39 / 77.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 12.93 / 7.95 | Month: 8.54 / 7.65 | Week: 7.39 / 6.98 | Day: 6.42 / 6.24 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 6.39 | 6.42 | 6.24 | 6.38 | 6.37 | 2.74 | 100.36 | 359,393 | 3.45 | 201,436 | 2.62 | 0.13 | 17 |
| 2 | 06-Apr | 5.98 | 6.30 | 5.97 | 6.21 | 6.11 | 3.85 | 97.68 | 387,213 | 3.72 | 217,945 | 2.84 | 0.13 | 18 |
| 3 | 02-Apr | 6.00 | 6.05 | 5.74 | 5.98 | 5.82 | -1.64 | 94.06 | 488,335 | 4.69 | 292,760 | 3.81 | 0.17 | 24 |
| 4 | 01-Apr | 5.40 | 6.08 | 5.31 | 6.08 | 5.88 | 19.92 | 95.64 | 813,609 | 7.82 | 651,483 | 8.48 | 0.38 | 54 |
| 5 | 30-Mar | 5.70 | 6.50 | 4.91 | 5.07 | 5.43 | -11.98 | 79.75 | 955,618 | 9.18 | 537,364 | 7.00 | 0.29 | 44 |
| 6 | 27-Mar | 6.11 | 6.18 | 5.75 | 5.76 | 5.94 | -5.73 | 90.60 | 381,903 | 3.67 | 321,358 | 4.18 | 0.19 | 26 |
| 7 | 25-Mar | 6.05 | 6.28 | 6.05 | 6.11 | 6.16 | 0.83 | 96.11 | 328,003 | 3.15 | 214,134 | 2.79 | 0.13 | 18 |
| 8 | 24-Mar | 6.20 | 6.20 | 6.00 | 6.06 | 6.10 | 0.00 | 95.32 | 356,176 | 3.42 | 273,082 | 3.56 | 0.17 | 22 |
| 9 | 23-Mar | 6.36 | 6.43 | 6.04 | 6.06 | 6.18 | -4.72 | 95.32 | 435,478 | 4.18 | 294,808 | 3.84 | 0.18 | 24 |
| 10 | 20-Mar | 6.40 | 6.57 | 6.29 | 6.36 | 6.43 | -1.55 | 100.04 | 335,022 | 3.22 | 212,170 | 2.76 | 0.14 | 17 |
| 11 | 19-Mar | 6.75 | 6.75 | 6.20 | 6.46 | 6.51 | -4.72 | 101.61 | 251,092 | 2.41 | 181,289 | 2.36 | 0.12 | 15 |
| 12 | 18-Mar | 6.45 | 7.00 | 6.43 | 6.78 | 6.74 | 5.28 | 106.65 | 362,869 | 3.49 | 217,967 | 2.84 | 0.15 | 18 |
| 13 | 17-Mar | 6.43 | 6.55 | 6.41 | 6.44 | 6.47 | 0.16 | 101.30 | 127,376 | 1.22 | 88,977 | 1.16 | 0.06 | 7 |
| 14 | 16-Mar | 6.50 | 6.61 | 6.40 | 6.43 | 6.49 | -2.87 | 101.14 | 166,793 | 1.60 | 114,980 | 1.50 | 0.07 | 9 |
| 15 | 13-Mar | 6.68 | 6.82 | 6.56 | 6.62 | 6.69 | -2.50 | 104.13 | 189,989 | 1.83 | 131,561 | 1.71 | 0.09 | 11 |
| 16 | 12-Mar | 6.87 | 6.93 | 6.77 | 6.79 | 6.82 | -0.88 | 106.80 | 155,901 | 1.50 | 122,741 | 1.60 | 0.08 | 10 |
| 17 | 11-Mar | 6.81 | 6.97 | 6.81 | 6.85 | 6.90 | 0.59 | 107.75 | 157,933 | 1.52 | 117,497 | 1.53 | 0.08 | 10 |
| 18 | 10-Mar | 6.84 | 7.02 | 6.65 | 6.81 | 6.80 | 3.97 | 107.12 | 303,507 | 2.92 | 178,183 | 2.32 | 0.12 | 15 |
| 19 | 09-Mar | 6.90 | 6.90 | 6.03 | 6.55 | 6.50 | -5.07 | 103.03 | 283,083 | 2.72 | 155,562 | 2.03 | 0.10 | 13 |
| 20 | 06-Mar | 7.02 | 7.02 | 6.81 | 6.90 | 6.93 | 0.00 | 108.53 | 104,056 | 1.00 | 76,801 | 1.00 | 0.05 | 6 |
| 21 | 05-Mar | 6.87 | 7.12 | 6.84 | 6.90 | 6.91 | 0.44 | 108.53 | 228,237 | 2.19 | 173,293 | 2.26 | 0.12 | 14 |
| 22 | 04-Mar | 7.22 | 7.22 | 6.83 | 6.87 | 6.93 | -1.72 | 108.06 | 291,097 | 2.80 | 182,889 | 2.38 | 0.13 | 15 |
| 23 | 02-Mar | 6.91 | 7.05 | 6.69 | 6.99 | 6.93 | -0.57 | 109.95 | 443,373 | 4.26 | 243,674 | 3.17 | 0.17 | 20 |
| 24 | 27-Feb | 7.15 | 7.20 | 6.98 | 7.03 | 7.09 | -0.14 | 110.58 | 195,054 | 1.87 | 130,386 | 1.70 | 0.09 | 11 |
| 25 | 26-Feb | 7.25 | 7.25 | 7.01 | 7.04 | 7.10 | -1.12 | 110.74 | 138,529 | 1.33 | 102,921 | 1.34 | 0.07 | 8 |
| 26 | 25-Feb | 7.29 | 7.30 | 7.11 | 7.12 | 7.17 | 0.00 | 112.00 | 128,295 | 1.23 | 98,328 | 1.28 | 0.07 | 8 |
| 27 | 24-Feb | 7.30 | 7.30 | 7.10 | 7.12 | 7.19 | -2.60 | 112.00 | 175,230 | 1.68 | 118,852 | 1.55 | 0.09 | 10 |
| 28 | 23-Feb | 7.30 | 7.39 | 7.25 | 7.31 | 7.32 | -1.08 | 114.98 | 161,123 | 1.55 | 123,323 | 1.61 | 0.09 | 10 |
| 29 | 20-Feb | 7.27 | 7.69 | 7.26 | 7.39 | 7.41 | 1.79 | 116.24 | 338,286 | 3.25 | 196,325 | 2.56 | 0.15 | 16 |
| 30 | 19-Feb | 7.75 | 7.80 | 7.00 | 7.26 | 7.45 | -5.96 | 114.20 | 363,009 | 3.49 | 248,196 | 3.23 | 0.18 | 20 |
| 31 | 18-Feb | 7.80 | 7.83 | 7.67 | 7.72 | 7.73 | 0.65 | 121.43 | 227,671 | 2.19 | 165,302 | 2.15 | 0.13 | 14 |
| 32 | 17-Feb | 7.69 | 7.94 | 7.65 | 7.67 | 7.74 | -0.26 | 120.65 | 272,765 | 2.62 | 159,107 | 2.07 | 0.12 | 13 |
| 33 | 16-Feb | 7.82 | 7.90 | 7.66 | 7.69 | 7.77 | -0.39 | 120.96 | 220,523 | 2.12 | 151,185 | 1.97 | 0.12 | 12 |
| 34 | 13-Feb | 8.04 | 8.06 | 7.49 | 7.72 | 7.70 | -3.98 | 121.43 | 795,687 | 7.65 | 421,367 | 5.49 | 0.32 | 35 |
| 35 | 12-Feb | 8.15 | 8.16 | 7.90 | 8.04 | 8.01 | 0.63 | 126.47 | 380,908 | 3.66 | 238,397 | 3.10 | 0.19 | 20 |
| 36 | 11-Feb | 7.87 | 8.35 | 7.87 | 7.99 | 8.12 | 1.91 | 125.68 | 1,040,226 | 10.00 | 426,584 | 5.55 | 0.35 | 35 |
| 37 | 10-Feb | 7.89 | 7.90 | 7.76 | 7.84 | 7.82 | 0.77 | 123.32 | 176,667 | 1.70 | 119,651 | 1.56 | 0.09 | 10 |
| 38 | 09-Feb | 7.99 | 7.99 | 7.69 | 7.78 | 7.81 | 0.39 | 122.38 | 280,750 | 2.70 | 170,371 | 2.22 | 0.13 | 14 |
| 39 | 06-Feb | 7.70 | 7.86 | 7.60 | 7.75 | 7.72 | 2.65 | 121.91 | 374,580 | 3.60 | 282,195 | 3.67 | 0.22 | 23 |
| 40 | 05-Feb | 8.00 | 8.05 | 7.50 | 7.55 | 7.73 | -6.79 | 118.76 | 652,368 | 6.27 | 445,757 | 5.80 | 0.34 | 37 |
| 41 | 04-Feb | 7.22 | 8.50 | 7.12 | 8.10 | 8.18 | 14.25 | 127.41 | 5,084,301 | 48.86 | 1,269,473 | 16.53 | 1.04 | 104 |
| 42 | 03-Feb | 7.09 | 7.25 | 7.00 | 7.09 | 7.07 | 2.01 | 111.52 | 281,282 | 2.70 | 205,893 | 2.68 | 0.15 | 17 |
| 43 | 02-Feb | 7.07 | 7.07 | 6.90 | 6.95 | 6.94 | -0.71 | 109.32 | 112,562 | 1.08 | 79,127 | 1.03 | 0.05 | 7 |
| 44 | 01-Feb | 7.10 | 7.23 | 6.92 | 7.00 | 7.05 | -0.14 | 110.00 | 212,040 | 2.04 | 136,458 | 1.78 | 0.10 | 11 |
| 45 | 30-Jan | 6.81 | 7.14 | 6.81 | 7.01 | 6.97 | 1.15 | 110.27 | 245,574 | 2.36 | 152,755 | 1.99 | 0.11 | 13 |
| 46 | 29-Jan | 7.04 | 7.18 | 6.84 | 6.93 | 6.96 | -1.56 | 109.01 | 113,783 | 1.09 | 78,452 | 1.02 | 0.05 | 6 |
| 47 | 28-Jan | 6.92 | 7.08 | 6.87 | 7.04 | 6.97 | 1.73 | 110.74 | 154,304 | 1.48 | 118,800 | 1.55 | 0.08 | 10 |
| 48 | 27-Jan | 7.00 | 7.07 | 6.80 | 6.92 | 6.91 | -1.14 | 108.85 | 138,643 | 1.33 | 96,753 | 1.26 | 0.07 | 8 |
| 49 | 23-Jan | 7.19 | 7.19 | 6.95 | 7.00 | 7.05 | -0.99 | 110.00 | 127,980 | 1.23 | 91,721 | 1.19 | 0.06 | 8 |
| 50 | 22-Jan | 6.84 | 7.10 | 6.84 | 7.07 | 7.01 | 3.51 | 111.21 | 143,070 | 1.37 | 110,627 | 1.44 | 0.08 | 9 |
| 51 | 21-Jan | 6.93 | 7.09 | 6.78 | 6.83 | 6.91 | -1.73 | 107.43 | 191,397 | 1.84 | 122,327 | 1.59 | 0.08 | 10 |
| 52 | 20-Jan | 7.43 | 7.50 | 6.89 | 6.95 | 7.05 | -6.46 | 109.32 | 608,374 | 5.85 | 368,186 | 4.79 | 0.26 | 30 |
| 53 | 19-Jan | 7.63 | 7.68 | 7.40 | 7.43 | 7.52 | -2.11 | 116.87 | 201,027 | 1.93 | 142,646 | 1.86 | 0.11 | 12 |
| 54 | 16-Jan | 7.52 | 7.70 | 7.52 | 7.59 | 7.62 | 0.13 | 119.39 | 230,487 | 2.22 | 162,457 | 2.12 | 0.12 | 13 |
| 55 | 14-Jan | 7.60 | 7.77 | 7.55 | 7.58 | 7.58 | -0.52 | 119.23 | 151,553 | 1.46 | 125,425 | 1.63 | 0.10 | 10 |
| 56 | 13-Jan | 7.65 | 7.85 | 7.61 | 7.62 | 7.65 | -0.52 | 119.86 | 197,090 | 1.89 | 144,571 | 1.88 | 0.11 | 12 |
| 57 | 12-Jan | 7.62 | 7.90 | 7.54 | 7.66 | 7.63 | -0.52 | 120.49 | 253,737 | 2.44 | 157,897 | 2.06 | 0.12 | 13 |
| 58 | 09-Jan | 7.79 | 7.95 | 7.60 | 7.70 | 7.80 | -1.28 | 121.12 | 170,554 | 1.64 | 132,079 | 1.72 | 0.10 | 11 |
| 59 | 08-Jan | 8.01 | 8.03 | 7.79 | 7.80 | 7.86 | -2.13 | 122.69 | 164,149 | 1.58 | 119,898 | 1.56 | 0.09 | 10 |
| 60 | 07-Jan | 8.03 | 8.04 | 7.94 | 7.97 | 7.98 | 0.13 | 125.37 | 198,240 | 1.91 | 154,984 | 2.02 | 0.12 | 13 |
| 61 | 06-Jan | 7.96 | 8.01 | 7.90 | 7.96 | 7.96 | -0.13 | 125.21 | 226,206 | 2.17 | 158,717 | 2.07 | 0.13 | 13 |
| 62 | 05-Jan | 8.09 | 8.18 | 7.84 | 7.97 | 8.04 | -1.48 | 125.37 | 240,427 | 2.31 | 168,149 | 2.19 | 0.14 | 14 |
| 63 | 02-Jan | 8.19 | 8.20 | 7.56 | 8.09 | 8.00 | 0.12 | 127.25 | 811,891 | 7.80 | 341,627 | 4.45 | 0.00 | 28 |
| 64 | 01-Jan | 8.01 | 8.16 | 8.01 | 8.08 | 8.09 | 0.50 | 127.10 | 106,104 | 1.02 | 81,249 | 1.06 | 0.07 | 7 |
| 65 | 31-Dec | 7.97 | 8.25 | 7.97 | 8.04 | 8.09 | 0.75 | 126.47 | 514,691 | 4.95 | 262,116 | 3.41 | 0.21 | 22 |
| 66 | 30-Dec | 8.00 | 8.10 | 7.95 | 7.98 | 8.00 | -0.87 | 125.52 | 157,872 | 1.52 | 129,076 | 1.68 | 0.00 | 11 |
| 67 | 29-Dec | 8.01 | 8.15 | 7.95 | 8.05 | 8.02 | -0.74 | 126.62 | 248,014 | 2.38 | 134,706 | 1.75 | 0.11 | 11 |
Similar Stocks: GTL MEGASOFT ONMOBILE UNIINFO RAILTEL ROUTE STLNETWORK