| 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: 7.95 | Barrier: -; Drift%: - |
| Basic Industry: Other Telecom Services | Total Equity: 157,296,781 | Low52 Date: 03-Mar-2025 | SHP: 14.3 / 0.16 / 10.26 / 75.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 12.93 / 7.95 | Month: 9.47 / 7.95 | Week: 9.25 / 8.0 | Day: 8.94 / 8.32 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 8.50 | 8.52 | 8.20 | 8.31 | 8.34 | -1.54 | 130.71 | 414,506 | 1.63 | 307,301 | 1.91 | 0.26 | 0.26 |
| 2 | 03-Apr | 8.48 | 8.94 | 8.32 | 8.44 | 8.59 | 0.12 | 132.76 | 1,232,710 | 4.85 | 617,473 | 3.84 | 0.53 | 0.52 |
| 3 | 02-Apr | 8.47 | 8.55 | 8.30 | 8.43 | 8.39 | -0.24 | 132.60 | 310,459 | 1.22 | 179,752 | 1.12 | 0.15 | 0.15 |
| 4 | 01-Apr | 8.12 | 8.52 | 8.12 | 8.45 | 8.38 | 4.58 | 132.92 | 643,621 | 2.53 | 408,663 | 2.54 | 0.34 | 0.35 |
| 5 | 28-Mar | 8.11 | 8.50 | 8.00 | 8.08 | 8.18 | -0.62 | 127.10 | 699,187 | 2.75 | 477,943 | 2.97 | 0.39 | 0.40 |
| 6 | 27-Mar | 8.39 | 8.55 | 8.09 | 8.13 | 8.24 | -3.10 | 127.88 | 1,036,036 | 4.08 | 702,875 | 4.37 | 0.58 | 0.59 |
| 7 | 26-Mar | 8.69 | 8.76 | 8.35 | 8.39 | 8.50 | -3.34 | 131.97 | 575,948 | 2.27 | 363,803 | 2.26 | 0.31 | 0.31 |
| 8 | 25-Mar | 9.08 | 9.12 | 8.66 | 8.68 | 8.82 | -4.19 | 136.53 | 652,420 | 2.57 | 484,540 | 3.01 | 0.43 | 0.41 |
| 9 | 24-Mar | 9.01 | 9.25 | 8.95 | 9.06 | 9.12 | 2.03 | 142.51 | 588,121 | 2.32 | 361,635 | 2.25 | 0.33 | 0.31 |
| 10 | 21-Mar | 8.64 | 9.08 | 8.58 | 8.88 | 8.90 | 2.78 | 139.68 | 1,212,481 | 4.77 | 662,191 | 4.12 | 0.59 | 0.56 |
| 11 | 20-Mar | 8.79 | 8.84 | 8.57 | 8.64 | 8.70 | -0.80 | 135.90 | 656,746 | 2.59 | 401,731 | 2.50 | 0.35 | 0.34 |
| 12 | 19-Mar | 8.25 | 8.84 | 8.25 | 8.71 | 8.63 | 5.19 | 137.01 | 865,494 | 3.41 | 457,741 | 2.84 | 0.40 | 0.39 |
| 13 | 18-Mar | 8.22 | 8.50 | 8.21 | 8.28 | 8.34 | 0.73 | 130.24 | 527,850 | 2.08 | 290,424 | 1.80 | 0.24 | 0.25 |
| 14 | 17-Mar | 8.35 | 8.42 | 8.19 | 8.22 | 8.28 | -1.32 | 129.30 | 253,946 | 1.00 | 160,912 | 1.00 | 0.13 | 0.14 |
| 15 | 13-Mar | 8.41 | 8.56 | 8.28 | 8.33 | 8.40 | -1.77 | 131.03 | 450,340 | 1.77 | 219,587 | 1.36 | 0.18 | 0.19 |
| 16 | 12-Mar | 8.55 | 8.80 | 8.40 | 8.48 | 8.57 | -1.40 | 133.39 | 400,601 | 1.58 | 246,342 | 1.53 | 0.21 | 0.21 |
| 17 | 11-Mar | 8.60 | 8.68 | 8.50 | 8.60 | 8.60 | -1.49 | 135.28 | 581,654 | 2.29 | 300,026 | 1.86 | 0.26 | 0.25 |
| 18 | 10-Mar | 9.26 | 9.32 | 8.70 | 8.73 | 9.01 | -6.43 | 137.32 | 570,251 | 2.25 | 347,653 | 2.16 | 0.31 | 0.29 |
| 19 | 07-Mar | 9.08 | 9.47 | 9.07 | 9.33 | 9.35 | 1.52 | 146.76 | 531,932 | 2.09 | 252,988 | 1.57 | 0.24 | 0.21 |
| 20 | 06-Mar | 9.09 | 9.25 | 9.05 | 9.19 | 9.15 | 3.61 | 144.56 | 514,418 | 2.03 | 292,194 | 1.82 | 0.27 | 0.25 |
| 21 | 05-Mar | 8.37 | 8.91 | 8.36 | 8.87 | 8.79 | 5.97 | 139.52 | 539,823 | 2.13 | 276,567 | 1.72 | 0.24 | 0.23 |
| 22 | 04-Mar | 8.13 | 8.45 | 8.06 | 8.37 | 8.26 | 2.95 | 131.66 | 360,155 | 1.42 | 164,753 | 1.02 | 0.14 | 0.14 |
| 23 | 03-Mar | 8.55 | 8.79 | 7.95 | 8.13 | 8.21 | -4.58 | 127.88 | 556,263 | 2.19 | 251,506 | 1.56 | 0.21 | 0.21 |
| 24 | 28-Feb | 8.99 | 8.99 | 8.36 | 8.52 | 8.52 | -4.38 | 134.02 | 592,101 | 2.33 | 313,517 | 1.95 | 0.27 | 0.26 |
| 25 | 27-Feb | 9.19 | 9.19 | 8.82 | 8.91 | 8.97 | -1.76 | 140.15 | 311,495 | 1.23 | 211,171 | 1.31 | 0.19 | 0.18 |
| 26 | 25-Feb | 9.33 | 9.54 | 9.03 | 9.07 | 9.20 | -1.31 | 142.67 | 292,850 | 1.15 | 155,687 | 0.97 | 0.14 | 0.13 |
| 27 | 24-Feb | 9.35 | 9.35 | 9.02 | 9.19 | 9.17 | -2.03 | 144.56 | 332,676 | 1.31 | 162,673 | 1.01 | 0.15 | 0.14 |
| 28 | 21-Feb | 9.47 | 9.88 | 9.32 | 9.38 | 9.56 | -0.95 | 147.54 | 451,731 | 1.78 | 179,356 | 1.11 | 0.17 | 0.15 |
| 29 | 20-Feb | 9.05 | 9.62 | 9.05 | 9.47 | 9.43 | 2.49 | 148.96 | 423,455 | 1.67 | 177,728 | 1.10 | 0.17 | 0.15 |
| 30 | 19-Feb | 8.88 | 9.48 | 8.85 | 9.24 | 9.22 | 4.41 | 145.34 | 444,140 | 1.75 | 220,227 | 1.37 | 0.20 | 0.19 |
| 31 | 18-Feb | 9.25 | 9.36 | 8.70 | 8.85 | 8.95 | -4.32 | 139.21 | 528,059 | 2.08 | 270,084 | 1.68 | 0.24 | 0.23 |
| 32 | 17-Feb | 9.31 | 9.78 | 9.15 | 9.25 | 9.40 | -1.39 | 145.50 | 540,041 | 2.13 | 212,136 | 1.32 | 0.20 | 0.18 |
| 33 | 14-Feb | 10.09 | 10.12 | 9.30 | 9.38 | 9.57 | -5.92 | 147.54 | 562,302 | 2.21 | 385,169 | 2.39 | 0.37 | 0.33 |
| 34 | 13-Feb | 10.02 | 10.12 | 9.93 | 9.97 | 10.02 | -0.50 | 156.82 | 267,661 | 1.05 | 154,079 | 0.96 | 0.15 | 0.13 |
| 35 | 12-Feb | 10.20 | 10.28 | 9.64 | 10.02 | 10.02 | -0.60 | 157.61 | 444,499 | 1.75 | 226,639 | 1.41 | 0.23 | 0.19 |
| 36 | 11-Feb | 10.65 | 10.65 | 9.95 | 10.08 | 10.11 | -4.09 | 158.56 | 391,989 | 1.54 | 246,307 | 1.53 | 0.25 | 0.21 |
| 37 | 10-Feb | 10.90 | 10.95 | 10.42 | 10.51 | 10.67 | -2.50 | 165.32 | 360,604 | 1.42 | 222,525 | 1.38 | 0.24 | 0.19 |
| 38 | 07-Feb | 10.83 | 10.90 | 10.71 | 10.78 | 10.79 | -0.46 | 169.57 | 265,873 | 1.05 | 160,686 | 1.00 | 0.17 | 0.14 |
| 39 | 06-Feb | 10.99 | 11.10 | 10.79 | 10.83 | 10.90 | -1.72 | 170.35 | 495,493 | 1.95 | 324,890 | 2.02 | 0.35 | 0.27 |
| 40 | 05-Feb | 11.02 | 11.21 | 10.69 | 11.02 | 10.96 | -0.90 | 173.34 | 1,083,742 | 4.27 | 505,565 | 3.14 | 0.55 | 0.43 |
| 41 | 04-Feb | 11.17 | 11.27 | 11.06 | 11.12 | 11.16 | 0.54 | 174.91 | 342,060 | 1.35 | 182,432 | 1.13 | 0.20 | 0.15 |
| 42 | 03-Feb | 11.11 | 11.27 | 10.94 | 11.06 | 11.03 | -0.18 | 173.97 | 452,527 | 1.78 | 195,477 | 1.21 | 0.22 | 0.17 |
| 43 | 01-Feb | 11.28 | 11.34 | 10.94 | 11.08 | 11.17 | -0.72 | 174.28 | 375,020 | 1.48 | 124,601 | 0.77 | 0.14 | 0.11 |
| 44 | 31-Jan | 11.37 | 11.48 | 10.82 | 11.16 | 11.10 | 0.54 | 175.54 | 390,286 | 1.54 | 175,239 | 1.09 | 0.19 | 0.15 |
| 45 | 30-Jan | 11.31 | 11.59 | 11.03 | 11.10 | 11.24 | 0.73 | 174.60 | 462,886 | 1.82 | 235,877 | 1.47 | 0.27 | 0.20 |
| 46 | 29-Jan | 10.75 | 11.13 | 10.75 | 11.02 | 11.00 | 2.99 | 173.34 | 337,695 | 1.33 | 182,064 | 1.13 | 0.00 | 0.15 |
| 47 | 28-Jan | 10.75 | 11.11 | 10.30 | 10.70 | 10.68 | -0.74 | 168.31 | 610,481 | 2.40 | 220,006 | 1.37 | 0.23 | 0.19 |
| 48 | 27-Jan | 11.01 | 11.32 | 10.66 | 10.78 | 10.84 | -3.58 | 169.57 | 539,578 | 2.12 | 301,459 | 1.87 | 0.33 | 0.25 |
| 49 | 24-Jan | 11.31 | 11.44 | 11.12 | 11.18 | 11.21 | -1.15 | 175.86 | 459,548 | 1.81 | 304,362 | 1.89 | 0.34 | 0.26 |
| 50 | 23-Jan | 11.54 | 11.54 | 11.16 | 11.31 | 11.35 | -0.44 | 177.90 | 233,757 | 0.92 | 90,898 | 0.56 | 0.10 | 0.08 |
| 51 | 22-Jan | 11.60 | 11.70 | 11.12 | 11.36 | 11.34 | -2.73 | 178.69 | 505,364 | 1.99 | 216,334 | 1.34 | 0.25 | 0.18 |
| 52 | 21-Jan | 11.94 | 12.06 | 11.54 | 11.67 | 11.74 | -0.69 | 183.57 | 700,097 | 2.76 | 241,726 | 1.50 | 0.28 | 0.20 |
| 53 | 20-Jan | 11.70 | 11.94 | 11.51 | 11.75 | 11.76 | 1.87 | 184.82 | 863,455 | 3.40 | 285,145 | 1.77 | 0.34 | 0.24 |
| 54 | 17-Jan | 11.60 | 11.74 | 11.25 | 11.53 | 11.50 | 0.35 | 181.36 | 489,393 | 1.93 | 217,287 | 1.35 | 0.25 | 0.18 |
| 55 | 16-Jan | 11.45 | 11.60 | 11.26 | 11.49 | 11.46 | 2.00 | 180.73 | 464,760 | 1.83 | 241,762 | 1.50 | 0.28 | 0.20 |
| 56 | 15-Jan | 11.50 | 11.73 | 11.15 | 11.26 | 11.47 | -0.62 | 177.12 | 728,870 | 2.87 | 331,260 | 2.06 | 0.38 | 0.28 |
| 57 | 14-Jan | 10.95 | 11.49 | 10.81 | 11.33 | 11.12 | 4.85 | 178.22 | 781,544 | 3.08 | 325,152 | 2.02 | 0.36 | 0.27 |
| 58 | 13-Jan | 11.37 | 11.45 | 10.66 | 10.78 | 10.99 | -5.47 | 169.57 | 982,377 | 3.87 | 513,907 | 3.19 | 0.56 | 0.43 |
| 59 | 10-Jan | 11.84 | 11.89 | 11.30 | 11.37 | 11.54 | -3.61 | 178.85 | 578,768 | 2.28 | 293,373 | 1.82 | 0.34 | 0.25 |
| 60 | 09-Jan | 11.91 | 12.12 | 11.70 | 11.78 | 11.85 | -1.36 | 185.30 | 676,308 | 2.66 | 325,848 | 2.02 | 0.39 | 0.28 |
| 61 | 08-Jan | 12.17 | 12.21 | 11.79 | 11.94 | 11.94 | -2.09 | 187.81 | 878,582 | 3.46 | 536,993 | 3.34 | 0.64 | 0.45 |
| 62 | 07-Jan | 11.98 | 12.30 | 11.98 | 12.19 | 12.14 | 1.89 | 191.74 | 469,345 | 1.85 | 266,250 | 1.65 | 0.32 | 0.22 |
| 63 | 06-Jan | 12.45 | 12.59 | 11.87 | 11.96 | 12.13 | -5.69 | 188.13 | 1,153,344 | 4.54 | 629,546 | 3.91 | 0.76 | 0.53 |
| 64 | 03-Jan | 12.78 | 12.83 | 12.51 | 12.64 | 12.69 | -0.63 | 198.82 | 695,828 | 2.74 | 408,456 | 2.54 | 0.52 | 0.34 |
| 65 | 02-Jan | 12.84 | 12.85 | 12.70 | 12.72 | 12.77 | 0.47 | 200.08 | 723,465 | 2.85 | 385,361 | 2.39 | 0.49 | 0.33 |
| 66 | 01-Jan | 12.50 | 12.93 | 12.36 | 12.66 | 12.71 | 2.69 | 199.14 | 992,959 | 3.91 | 295,635 | 1.84 | 0.38 | 0.25 |
| 67 | 31-Dec | 12.04 | 12.44 | 11.91 | 12.32 | 12.19 | 2.27 | 193.79 | 991,004 | 3.90 | 381,418 | 2.37 | 0.46 | 0.32 |
Similar Stocks: GTL MEGASOFT ONMOBILE UNIINFO RAILTEL ROUTE CLOUD