| Macro-sector: Telecommunication | Band: 20 | High52 Price: 16.41 | Mkt_Cap Category: Others |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 15-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10 | Low52 Price: 7.59 | Barrier: 8.13; Drift%: 5.47 |
| 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 | Float14: | ||||
| High/Low Price | Quarter: 12.93 / 7.95 | Month: 9.47 / 7.95 | Week: 8.98 / 7.97 | Day: 8.73 / 8.57 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.12 |
| 2 | 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 | 0.25 |
| 3 | 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 | 0.25 |
| 4 | 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 | 0.46 |
| 5 | 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 | 0.23 |
| 6 | 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 | 0.42 |
| 7 | 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 | 0.35 |
| 8 | 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 | 0.13 |
| 9 | 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 | 0.17 |
| 10 | 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 | 0.22 |
| 11 | 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 | 0.40 |
| 12 | 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 | 0.18 |
| 13 | 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 | 0.19 |
| 14 | 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 | 0.11 |
| 15 | 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 | 0.16 |
| 16 | 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 | 0.25 |
| 17 | 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 | 0.22 |
| 18 | 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 | 0.26 |
| 19 | 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 | 0.42 |
| 20 | 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 | 0.80 |
| 21 | 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 | 0.39 |
| 22 | 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 | 0.28 |
| 23 | 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 | 0.72 |
| 24 | 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 | 0.23 |
| 25 | 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 | 0.26 |
| 26 | 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 | 0.31 |
| 27 | 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 | 1.16 |
| 28 | 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 | 0.19 |
| 29 | 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 | 0.17 |
| 30 | 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 | 0.29 |
| 31 | 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 | 0.26 |
| 32 | 03-Apr | 8.48 | 8.94 | 8.32 | 8.44 | 8.59 | 0.12 | 132.76 | 1,232,710 | 6.42 | 617,473 | 4.95 | 0.53 | 0.52 |
| 33 | 02-Apr | 8.47 | 8.55 | 8.30 | 8.43 | 8.39 | -0.24 | 132.60 | 310,459 | 1.62 | 179,752 | 1.44 | 0.15 | 0.15 |
| 34 | 01-Apr | 8.12 | 8.52 | 8.12 | 8.45 | 8.38 | 4.58 | 132.92 | 643,621 | 3.35 | 408,663 | 3.27 | 0.34 | 0.35 |
| 35 | 28-Mar | 8.11 | 8.50 | 8.00 | 8.08 | 8.18 | -0.62 | 127.10 | 699,187 | 3.64 | 477,943 | 3.83 | 0.39 | 0.40 |
| 36 | 27-Mar | 8.39 | 8.55 | 8.09 | 8.13 | 8.24 | -3.10 | 127.88 | 1,036,036 | 5.40 | 702,875 | 5.63 | 0.58 | 0.59 |
| 37 | 26-Mar | 8.69 | 8.76 | 8.35 | 8.39 | 8.50 | -3.34 | 131.97 | 575,948 | 3.00 | 363,803 | 2.92 | 0.31 | 0.31 |
| 38 | 25-Mar | 9.08 | 9.12 | 8.66 | 8.68 | 8.82 | -4.19 | 136.53 | 652,420 | 3.40 | 484,540 | 3.88 | 0.43 | 0.41 |
| 39 | 24-Mar | 9.01 | 9.25 | 8.95 | 9.06 | 9.12 | 2.03 | 142.51 | 588,121 | 3.06 | 361,635 | 2.90 | 0.33 | 0.31 |
| 40 | 21-Mar | 8.64 | 9.08 | 8.58 | 8.88 | 8.90 | 2.78 | 139.68 | 1,212,481 | 6.32 | 662,191 | 5.31 | 0.59 | 0.56 |
| 41 | 20-Mar | 8.79 | 8.84 | 8.57 | 8.64 | 8.70 | -0.80 | 135.90 | 656,746 | 3.42 | 401,731 | 3.22 | 0.35 | 0.34 |
| 42 | 19-Mar | 8.25 | 8.84 | 8.25 | 8.71 | 8.63 | 5.19 | 137.01 | 865,494 | 4.51 | 457,741 | 3.67 | 0.40 | 0.39 |
| 43 | 18-Mar | 8.22 | 8.50 | 8.21 | 8.28 | 8.34 | 0.73 | 130.24 | 527,850 | 2.75 | 290,424 | 2.33 | 0.24 | 0.25 |
| 44 | 17-Mar | 8.35 | 8.42 | 8.19 | 8.22 | 8.28 | -1.32 | 129.30 | 253,946 | 1.32 | 160,912 | 1.29 | 0.13 | 0.14 |
| 45 | 13-Mar | 8.41 | 8.56 | 8.28 | 8.33 | 8.40 | -1.77 | 131.03 | 450,340 | 2.35 | 219,587 | 1.76 | 0.18 | 0.19 |
| 46 | 12-Mar | 8.55 | 8.80 | 8.40 | 8.48 | 8.57 | -1.40 | 133.39 | 400,601 | 2.09 | 246,342 | 1.97 | 0.21 | 0.21 |
| 47 | 11-Mar | 8.60 | 8.68 | 8.50 | 8.60 | 8.60 | -1.49 | 135.28 | 581,654 | 3.03 | 300,026 | 2.40 | 0.26 | 0.25 |
| 48 | 10-Mar | 9.26 | 9.32 | 8.70 | 8.73 | 9.01 | -6.43 | 137.32 | 570,251 | 2.97 | 347,653 | 2.79 | 0.31 | 0.29 |
| 49 | 07-Mar | 9.08 | 9.47 | 9.07 | 9.33 | 9.35 | 1.52 | 146.76 | 531,932 | 2.77 | 252,988 | 2.03 | 0.24 | 0.21 |
| 50 | 06-Mar | 9.09 | 9.25 | 9.05 | 9.19 | 9.15 | 3.61 | 144.56 | 514,418 | 2.68 | 292,194 | 2.34 | 0.27 | 0.25 |
| 51 | 05-Mar | 8.37 | 8.91 | 8.36 | 8.87 | 8.79 | 5.97 | 139.52 | 539,823 | 2.81 | 276,567 | 2.22 | 0.24 | 0.23 |
| 52 | 04-Mar | 8.13 | 8.45 | 8.06 | 8.37 | 8.26 | 2.95 | 131.66 | 360,155 | 1.88 | 164,753 | 1.32 | 0.14 | 0.14 |
| 53 | 03-Mar | 8.55 | 8.79 | 7.95 | 8.13 | 8.21 | -4.58 | 127.88 | 556,263 | 2.90 | 251,506 | 2.02 | 0.21 | 0.21 |
| 54 | 28-Feb | 8.99 | 8.99 | 8.36 | 8.52 | 8.52 | -4.38 | 134.02 | 592,101 | 3.09 | 313,517 | 2.51 | 0.27 | 0.26 |
| 55 | 27-Feb | 9.19 | 9.19 | 8.82 | 8.91 | 8.97 | -1.76 | 140.15 | 311,495 | 1.62 | 211,171 | 1.69 | 0.19 | 0.18 |
| 56 | 25-Feb | 9.33 | 9.54 | 9.03 | 9.07 | 9.20 | -1.31 | 142.67 | 292,850 | 1.53 | 155,687 | 1.25 | 0.14 | 0.13 |
| 57 | 24-Feb | 9.35 | 9.35 | 9.02 | 9.19 | 9.17 | -2.03 | 144.56 | 332,676 | 1.73 | 162,673 | 1.30 | 0.15 | 0.14 |
| 58 | 21-Feb | 9.47 | 9.88 | 9.32 | 9.38 | 9.56 | -0.95 | 147.54 | 451,731 | 2.35 | 179,356 | 1.44 | 0.17 | 0.15 |
| 59 | 20-Feb | 9.05 | 9.62 | 9.05 | 9.47 | 9.43 | 2.49 | 148.96 | 423,455 | 2.21 | 177,728 | 1.42 | 0.17 | 0.15 |
| 60 | 19-Feb | 8.88 | 9.48 | 8.85 | 9.24 | 9.22 | 4.41 | 145.34 | 444,140 | 2.31 | 220,227 | 1.76 | 0.20 | 0.19 |
| 61 | 18-Feb | 9.25 | 9.36 | 8.70 | 8.85 | 8.95 | -4.32 | 139.21 | 528,059 | 2.75 | 270,084 | 2.16 | 0.24 | 0.23 |
| 62 | 17-Feb | 9.31 | 9.78 | 9.15 | 9.25 | 9.40 | -1.39 | 145.50 | 540,041 | 2.81 | 212,136 | 1.70 | 0.20 | 0.18 |
| 63 | 14-Feb | 10.09 | 10.12 | 9.30 | 9.38 | 9.57 | -5.92 | 147.54 | 562,302 | 2.93 | 385,169 | 3.09 | 0.37 | 0.33 |
| 64 | 13-Feb | 10.02 | 10.12 | 9.93 | 9.97 | 10.02 | -0.50 | 156.82 | 267,661 | 1.39 | 154,079 | 1.23 | 0.15 | 0.13 |
| 65 | 12-Feb | 10.20 | 10.28 | 9.64 | 10.02 | 10.02 | -0.60 | 157.61 | 444,499 | 2.32 | 226,639 | 1.82 | 0.23 | 0.19 |
| 66 | 11-Feb | 10.65 | 10.65 | 9.95 | 10.08 | 10.11 | -4.09 | 158.56 | 391,989 | 2.04 | 246,307 | 1.97 | 0.25 | 0.21 |
| 67 | 10-Feb | 10.90 | 10.95 | 10.42 | 10.51 | 10.67 | -2.50 | 165.32 | 360,604 | 1.88 | 222,525 | 1.78 | 0.24 | 0.19 |
Similar Stocks: GTL MEGASOFT ONMOBILE UNIINFO RAILTEL ROUTE CLOUD