| Macro-sector: Telecommunication | Band: 20 | High52 Price: 14.95 | Mkt_Cap Category: Others |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 13-Dec-2024 | Bumper: -; Drift%: - |
| 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 / 0.0 / 8.39 / 77.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 12.93 / 7.95 | Month: 11.26 / 8.41 | Week: 9.3 / 9.12 | Day: 9.08 / 8.88 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 8.88 | 9.08 | 8.88 | 9.00 | 9.00 | 1.47 | 141.00 | 341,505 | 3.43 | 209,781 | 4.15 | 0.00 | 17 |
| 2 | 11-Nov | 8.95 | 9.03 | 8.80 | 8.87 | 8.87 | -0.89 | 139.52 | 246,561 | 2.48 | 163,233 | 3.23 | 0.14 | 13 |
| 3 | 10-Nov | 9.25 | 9.25 | 8.80 | 8.95 | 9.03 | 0.11 | 140.78 | 178,513 | 1.79 | 127,609 | 2.52 | 0.12 | 10 |
| 4 | 07-Nov | 9.10 | 9.10 | 8.79 | 8.94 | 8.94 | -1.11 | 140.62 | 322,680 | 3.24 | 227,493 | 4.50 | 0.20 | 19 |
| 5 | 06-Nov | 9.14 | 9.33 | 9.02 | 9.04 | 9.09 | -1.09 | 142.20 | 184,665 | 1.86 | 126,478 | 2.50 | 0.11 | 10 |
| 6 | 04-Nov | 9.07 | 9.25 | 9.01 | 9.14 | 9.10 | 1.33 | 143.77 | 227,671 | 2.29 | 170,713 | 3.38 | 0.16 | 14 |
| 7 | 03-Nov | 9.15 | 9.18 | 8.85 | 9.02 | 9.09 | -1.42 | 141.88 | 283,561 | 2.85 | 200,544 | 3.97 | 0.18 | 16 |
| 8 | 31-Oct | 9.15 | 9.26 | 9.14 | 9.15 | 9.18 | 0.00 | 143.93 | 180,200 | 1.81 | 140,611 | 2.78 | 0.13 | 12 |
| 9 | 30-Oct | 9.20 | 9.24 | 9.12 | 9.15 | 9.17 | -0.65 | 143.93 | 188,818 | 1.90 | 149,586 | 2.96 | 0.14 | 12 |
| 10 | 29-Oct | 9.20 | 9.30 | 9.16 | 9.21 | 9.22 | 0.00 | 144.87 | 281,963 | 2.83 | 180,119 | 3.56 | 0.17 | 15 |
| 11 | 28-Oct | 9.29 | 9.29 | 9.18 | 9.21 | 9.22 | -0.43 | 144.87 | 301,033 | 3.03 | 231,968 | 4.59 | 0.21 | 19 |
| 12 | 27-Oct | 9.12 | 9.29 | 9.12 | 9.25 | 9.21 | 0.87 | 145.50 | 310,160 | 3.12 | 226,131 | 4.47 | 0.21 | 19 |
| 13 | 24-Oct | 9.25 | 9.31 | 9.10 | 9.17 | 9.21 | -0.11 | 144.24 | 352,612 | 3.54 | 199,615 | 3.95 | 0.18 | 16 |
| 14 | 23-Oct | 9.31 | 9.38 | 9.08 | 9.18 | 9.23 | -0.22 | 144.40 | 347,976 | 3.50 | 192,087 | 3.80 | 0.18 | 16 |
| 15 | 21-Oct | 9.16 | 9.28 | 9.16 | 9.20 | 9.21 | 0.11 | 144.71 | 99,501 | 1.00 | 50,544 | 1.00 | 0.05 | 4 |
| 16 | 20-Oct | 9.20 | 9.33 | 9.15 | 9.19 | 9.20 | 0.66 | 144.56 | 208,403 | 2.09 | 160,889 | 3.18 | 0.15 | 13 |
| 17 | 17-Oct | 9.24 | 9.38 | 9.11 | 9.13 | 9.21 | -0.65 | 143.61 | 233,315 | 2.34 | 147,937 | 2.93 | 0.14 | 12 |
| 18 | 16-Oct | 9.17 | 9.38 | 9.16 | 9.19 | 9.22 | 0.22 | 144.56 | 188,818 | 1.90 | 136,661 | 2.70 | 0.13 | 11 |
| 19 | 15-Oct | 9.18 | 9.28 | 9.11 | 9.17 | 9.19 | -0.22 | 144.24 | 186,828 | 1.88 | 133,521 | 2.64 | 0.12 | 11 |
| 20 | 14-Oct | 9.13 | 9.41 | 9.10 | 9.19 | 9.21 | -1.18 | 144.56 | 451,508 | 4.54 | 300,540 | 5.95 | 0.28 | 25 |
| 21 | 13-Oct | 9.55 | 9.55 | 9.10 | 9.30 | 9.42 | -0.85 | 146.29 | 256,455 | 2.58 | 172,057 | 3.40 | 0.16 | 14 |
| 22 | 10-Oct | 9.45 | 9.45 | 9.32 | 9.38 | 9.40 | 0.32 | 147.54 | 215,816 | 2.17 | 143,751 | 2.84 | 0.14 | 12 |
| 23 | 09-Oct | 9.35 | 9.45 | 9.30 | 9.35 | 9.36 | -0.32 | 147.07 | 193,393 | 1.94 | 122,071 | 2.42 | 0.11 | 10 |
| 24 | 08-Oct | 9.45 | 9.56 | 9.30 | 9.38 | 9.42 | 0.11 | 147.54 | 227,833 | 2.29 | 123,203 | 2.44 | 0.12 | 10 |
| 25 | 07-Oct | 9.54 | 9.54 | 9.35 | 9.37 | 9.42 | -0.74 | 147.39 | 225,045 | 2.26 | 168,553 | 3.33 | 0.16 | 14 |
| 26 | 06-Oct | 9.59 | 9.69 | 9.40 | 9.44 | 9.54 | -1.56 | 148.49 | 350,227 | 3.52 | 264,190 | 5.23 | 0.25 | 22 |
| 27 | 03-Oct | 9.55 | 9.69 | 9.53 | 9.59 | 9.59 | 0.42 | 150.85 | 287,240 | 2.89 | 201,539 | 3.99 | 0.19 | 17 |
| 28 | 01-Oct | 9.55 | 9.70 | 9.42 | 9.55 | 9.54 | 0.95 | 150.22 | 397,795 | 4.00 | 247,304 | 4.89 | 0.24 | 20 |
| 29 | 30-Sep | 9.50 | 9.78 | 9.37 | 9.46 | 9.44 | -0.73 | 148.80 | 240,749 | 2.42 | 157,950 | 3.12 | 0.15 | 13 |
| 30 | 29-Sep | 9.25 | 9.80 | 9.20 | 9.53 | 9.45 | 3.03 | 149.90 | 660,635 | 6.64 | 397,446 | 7.86 | 0.38 | 33 |
| 31 | 26-Sep | 9.35 | 9.44 | 9.21 | 9.25 | 9.33 | -1.07 | 145.50 | 360,444 | 3.62 | 227,211 | 4.50 | 0.21 | 19 |
| 32 | 25-Sep | 9.48 | 9.50 | 9.33 | 9.35 | 9.38 | -0.53 | 147.07 | 230,176 | 2.31 | 150,641 | 2.98 | 0.14 | 12 |
| 33 | 24-Sep | 9.35 | 9.54 | 9.22 | 9.40 | 9.37 | 0.86 | 147.86 | 728,676 | 7.32 | 454,908 | 9.00 | 0.43 | 37 |
| 34 | 23-Sep | 9.72 | 9.74 | 9.15 | 9.32 | 9.43 | -3.52 | 146.60 | 1,128,416 | 11.34 | 747,675 | 14.79 | 0.71 | 61 |
| 35 | 22-Sep | 10.46 | 10.57 | 9.28 | 9.66 | 9.85 | -7.65 | 151.95 | 2,903,916 | 29.18 | 1,584,897 | 31.36 | 1.56 | 130 |
| 36 | 19-Sep | 10.79 | 10.93 | 10.33 | 10.46 | 10.56 | -1.69 | 164.53 | 1,937,033 | 19.47 | 757,800 | 14.99 | 0.80 | 62 |
| 37 | 18-Sep | 9.40 | 11.26 | 9.29 | 10.64 | 10.91 | 13.31 | 167.36 | 16,963,116 | 170.48 | 5,215,791 | 103.19 | 5.69 | 429 |
| 38 | 17-Sep | 9.29 | 9.44 | 9.29 | 9.39 | 9.36 | 1.19 | 147.70 | 298,540 | 3.00 | 190,346 | 3.77 | 0.18 | 16 |
| 39 | 16-Sep | 9.24 | 9.39 | 9.21 | 9.28 | 9.33 | 0.54 | 145.97 | 358,646 | 3.60 | 236,990 | 4.69 | 0.22 | 19 |
| 40 | 15-Sep | 9.19 | 9.55 | 9.18 | 9.23 | 9.30 | 0.44 | 145.18 | 349,134 | 3.51 | 254,683 | 5.04 | 0.24 | 21 |
| 41 | 12-Sep | 9.20 | 9.26 | 9.13 | 9.19 | 9.19 | -0.22 | 144.56 | 265,166 | 2.66 | 165,275 | 3.27 | 0.15 | 14 |
| 42 | 11-Sep | 9.25 | 9.37 | 9.15 | 9.21 | 9.24 | -0.75 | 144.87 | 340,797 | 3.43 | 268,634 | 5.31 | 0.25 | 22 |
| 43 | 10-Sep | 9.40 | 9.49 | 9.21 | 9.28 | 9.34 | -0.96 | 145.97 | 279,293 | 2.81 | 176,303 | 3.49 | 0.16 | 14 |
| 44 | 09-Sep | 9.45 | 9.45 | 9.30 | 9.37 | 9.37 | 0.75 | 147.39 | 161,690 | 1.62 | 121,361 | 2.40 | 0.11 | 10 |
| 45 | 08-Sep | 9.50 | 9.59 | 9.25 | 9.30 | 9.39 | -0.75 | 146.29 | 170,388 | 1.71 | 84,973 | 1.68 | 0.08 | 7 |
| 46 | 05-Sep | 9.26 | 9.54 | 9.03 | 9.37 | 9.22 | 1.96 | 147.39 | 611,321 | 6.14 | 285,094 | 5.64 | 0.26 | 23 |
| 47 | 04-Sep | 9.31 | 9.34 | 9.17 | 9.19 | 9.25 | -0.22 | 144.56 | 247,389 | 2.49 | 133,882 | 2.65 | 0.12 | 11 |
| 48 | 03-Sep | 9.34 | 9.35 | 9.12 | 9.21 | 9.24 | -0.22 | 144.87 | 215,781 | 2.17 | 117,385 | 2.32 | 0.11 | 10 |
| 49 | 02-Sep | 9.27 | 9.34 | 8.41 | 9.23 | 9.23 | 0.11 | 145.18 | 525,787 | 5.28 | 255,056 | 5.05 | 0.24 | 21 |
| 50 | 01-Sep | 9.15 | 9.38 | 9.15 | 9.22 | 9.23 | 0.44 | 145.03 | 235,491 | 2.37 | 145,266 | 2.87 | 0.13 | 12 |
| 51 | 29-Aug | 9.40 | 9.53 | 9.12 | 9.18 | 9.24 | -0.33 | 144.40 | 373,288 | 3.75 | 190,384 | 3.77 | 0.18 | 16 |
| 52 | 28-Aug | 9.75 | 9.79 | 9.10 | 9.21 | 9.31 | -6.21 | 144.87 | 830,025 | 8.34 | 464,037 | 9.18 | 0.43 | 38 |
| 53 | 26-Aug | 10.09 | 10.09 | 9.80 | 9.82 | 9.86 | -0.91 | 154.47 | 204,928 | 2.06 | 124,902 | 2.47 | 0.12 | 10 |
| 54 | 25-Aug | 10.24 | 10.24 | 9.85 | 9.91 | 9.97 | -1.98 | 155.88 | 711,407 | 7.15 | 397,659 | 7.87 | 0.40 | 33 |
| 55 | 22-Aug | 10.00 | 10.45 | 9.95 | 10.11 | 10.18 | 1.81 | 159.03 | 850,254 | 8.55 | 339,239 | 6.71 | 0.35 | 28 |
| 56 | 21-Aug | 9.49 | 10.85 | 9.48 | 9.93 | 10.33 | 5.98 | 156.20 | 3,293,613 | 33.10 | 1,078,921 | 21.35 | 1.11 | 89 |
| 57 | 20-Aug | 9.22 | 9.41 | 9.20 | 9.37 | 9.34 | 1.63 | 147.39 | 251,503 | 2.53 | 159,972 | 3.16 | 0.15 | 13 |
| 58 | 19-Aug | 9.20 | 9.38 | 9.12 | 9.22 | 9.21 | 0.88 | 145.03 | 227,402 | 2.29 | 133,470 | 2.64 | 0.12 | 11 |
| 59 | 18-Aug | 9.10 | 9.46 | 9.06 | 9.14 | 9.22 | 0.44 | 143.77 | 472,657 | 4.75 | 196,029 | 3.88 | 0.18 | 16 |
| 60 | 14-Aug | 9.25 | 9.25 | 9.01 | 9.10 | 9.10 | -0.22 | 143.14 | 155,596 | 1.56 | 109,397 | 2.16 | 0.10 | 9 |
| 61 | 13-Aug | 9.07 | 9.26 | 9.07 | 9.12 | 9.16 | -0.22 | 143.45 | 192,380 | 1.93 | 138,734 | 2.74 | 0.13 | 11 |
| 62 | 12-Aug | 9.00 | 9.31 | 8.94 | 9.14 | 9.16 | 2.35 | 143.77 | 345,865 | 3.48 | 183,047 | 3.62 | 0.17 | 15 |
| 63 | 11-Aug | 9.05 | 9.15 | 8.85 | 8.93 | 8.98 | -1.22 | 140.47 | 172,150 | 1.73 | 97,875 | 1.94 | 0.09 | 8 |
| 64 | 08-Aug | 9.00 | 9.15 | 8.83 | 9.04 | 9.01 | 1.01 | 142.20 | 183,620 | 1.85 | 119,379 | 2.36 | 0.11 | 10 |
| 65 | 07-Aug | 9.02 | 9.24 | 8.55 | 8.95 | 8.95 | -1.97 | 140.78 | 535,414 | 5.38 | 278,564 | 5.51 | 0.25 | 23 |
| 66 | 06-Aug | 9.30 | 9.36 | 9.08 | 9.13 | 9.18 | -1.93 | 143.61 | 202,321 | 2.03 | 134,214 | 2.66 | 0.12 | 11 |
| 67 | 05-Aug | 9.26 | 9.46 | 9.21 | 9.31 | 9.32 | 0.98 | 146.44 | 155,328 | 1.56 | 73,188 | 1.45 | 0.07 | 6 |
Similar Stocks: GTL MEGASOFT ONMOBILE UNIINFO RAILTEL ROUTE STLNETWORK