| Macro-sector: Telecommunication | Band: 20 | High52 Price: 592.7 | Mkt_Cap Category: Small-Cap |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 07-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Telecom - Equipment & Accessories | Face Value: 10; VWAP21: 328.72 | Low52 Price: 234.04 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 960,886,938 | Low52 Date: 07-Apr-2025 | SHP: 90.02 / 0.0 / 0.05 / 2.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 79 | ||||
| High/Low Price | Quarter: 592.7 / 234.15 | Month: 333.25 / 282.0 | Week: 340.4 / 323.0 | Day: 328.95 / 317.3 | Sis67: 155 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 317.80 | 328.95 | 317.30 | 321.85 | 324.31 | 1.77 | 30,926.15 | 1,400,939 | 10.32 | 238,707 | 5.40 | 7.74 | 121 |
| 2 | 11-Nov | 319.50 | 319.50 | 312.70 | 316.25 | 315.40 | -0.41 | 30,388.05 | 248,279 | 1.83 | 74,498 | 1.69 | 2.35 | 38 |
| 3 | 10-Nov | 315.80 | 320.80 | 314.70 | 317.55 | 317.67 | 0.95 | 30,512.96 | 435,176 | 3.21 | 94,868 | 2.15 | 3.01 | 48 |
| 4 | 07-Nov | 315.00 | 318.35 | 310.85 | 314.55 | 314.70 | -0.41 | 30,224.70 | 413,254 | 3.05 | 110,723 | 2.51 | 3.48 | 56 |
| 5 | 06-Nov | 324.80 | 325.00 | 314.50 | 315.85 | 318.15 | -2.33 | 30,349.61 | 437,667 | 3.23 | 130,346 | 2.95 | 4.15 | 66 |
| 6 | 04-Nov | 327.00 | 328.00 | 321.10 | 323.40 | 324.01 | -1.10 | 31,075.08 | 345,430 | 2.55 | 110,749 | 2.51 | 3.59 | 56 |
| 7 | 03-Nov | 324.80 | 330.40 | 323.55 | 327.00 | 326.44 | 0.71 | 31,421.00 | 514,697 | 3.79 | 100,765 | 2.28 | 3.29 | 51 |
| 8 | 31-Oct | 330.50 | 330.90 | 323.00 | 324.70 | 326.78 | -1.37 | 31,200.00 | 445,498 | 3.28 | 169,836 | 3.85 | 5.55 | 87 |
| 9 | 30-Oct | 332.60 | 335.00 | 328.05 | 329.20 | 330.71 | -1.02 | 31,632.40 | 428,317 | 3.16 | 146,492 | 3.32 | 4.84 | 75 |
| 10 | 29-Oct | 332.00 | 336.95 | 328.30 | 332.60 | 332.79 | 0.80 | 31,959.10 | 862,202 | 6.35 | 187,811 | 4.25 | 6.25 | 96 |
| 11 | 28-Oct | 333.50 | 333.50 | 328.25 | 329.95 | 330.32 | -0.80 | 31,704.46 | 491,563 | 3.62 | 133,316 | 3.02 | 4.40 | 68 |
| 12 | 27-Oct | 331.05 | 340.40 | 329.20 | 332.60 | 333.74 | 0.86 | 31,959.10 | 1,305,006 | 9.62 | 206,118 | 4.67 | 6.88 | 105 |
| 13 | 24-Oct | 328.70 | 333.80 | 327.35 | 329.75 | 330.24 | 0.32 | 31,685.25 | 947,372 | 6.98 | 212,213 | 4.80 | 7.01 | 108 |
| 14 | 23-Oct | 336.05 | 337.75 | 327.10 | 328.70 | 331.52 | -1.98 | 31,584.35 | 779,795 | 5.75 | 242,669 | 5.49 | 8.04 | 124 |
| 15 | 21-Oct | 336.60 | 342.00 | 333.45 | 335.35 | 337.33 | 0.42 | 32,223.34 | 418,348 | 3.08 | 111,628 | 2.53 | 3.77 | 57 |
| 16 | 20-Oct | 337.00 | 337.80 | 328.65 | 333.95 | 332.66 | -0.71 | 32,088.82 | 862,608 | 6.36 | 206,249 | 4.67 | 6.86 | 105 |
| 17 | 17-Oct | 332.00 | 340.50 | 331.15 | 336.35 | 335.75 | -0.06 | 32,319.43 | 2,035,585 | 15.00 | 299,195 | 6.77 | 10.05 | 153 |
| 18 | 16-Oct | 325.50 | 351.40 | 325.50 | 336.55 | 344.41 | 3.52 | 32,338.65 | 15,343,202 | 113.08 | 1,065,314 | 24.12 | 36.69 | 543 |
| 19 | 15-Oct | 326.95 | 330.40 | 322.25 | 325.10 | 325.06 | -0.76 | 31,238.43 | 1,055,084 | 7.78 | 214,934 | 4.87 | 6.99 | 110 |
| 20 | 14-Oct | 338.00 | 339.75 | 324.10 | 327.60 | 332.56 | -3.77 | 31,478.66 | 1,544,814 | 11.39 | 444,167 | 10.06 | 14.77 | 227 |
| 21 | 13-Oct | 339.00 | 345.60 | 332.35 | 340.45 | 338.49 | -0.01 | 32,713.40 | 2,603,750 | 19.19 | 302,071 | 6.84 | 10.22 | 154 |
| 22 | 10-Oct | 337.70 | 358.45 | 331.20 | 340.50 | 346.93 | 0.83 | 32,718.20 | 15,760,713 | 116.16 | 1,187,735 | 26.89 | 41.21 | 606 |
| 23 | 09-Oct | 356.35 | 358.50 | 336.00 | 337.70 | 343.73 | -5.31 | 32,449.15 | 8,966,017 | 66.08 | 1,241,785 | 28.11 | 42.68 | 633 |
| 24 | 08-Oct | 340.00 | 372.85 | 333.00 | 356.65 | 361.69 | 10.03 | 34,270.03 | 70,864,481 | 522.27 | 4,367,331 | 98.88 | 157.96 | 2,228 |
| 25 | 07-Oct | 320.40 | 331.70 | 318.50 | 324.15 | 325.30 | 2.11 | 31,147.15 | 1,750,161 | 12.90 | 482,241 | 10.92 | 15.69 | 246 |
| 26 | 06-Oct | 319.00 | 329.80 | 313.15 | 317.45 | 320.32 | 0.51 | 30,503.36 | 1,031,847 | 7.60 | 331,446 | 7.50 | 10.62 | 169 |
| 27 | 03-Oct | 307.00 | 317.70 | 305.80 | 315.85 | 313.26 | 2.87 | 30,349.61 | 580,011 | 4.27 | 184,269 | 4.17 | 5.77 | 94 |
| 28 | 01-Oct | 302.00 | 308.50 | 301.10 | 307.05 | 305.11 | 1.81 | 29,504.03 | 229,386 | 1.69 | 79,416 | 1.80 | 2.42 | 41 |
| 29 | 30-Sep | 301.25 | 304.65 | 299.30 | 301.60 | 301.69 | 0.15 | 28,980.35 | 193,860 | 1.43 | 75,789 | 1.72 | 2.29 | 39 |
| 30 | 29-Sep | 304.55 | 307.75 | 299.05 | 301.15 | 303.04 | -0.73 | 28,937.11 | 320,399 | 2.36 | 120,371 | 2.73 | 3.65 | 61 |
| 31 | 26-Sep | 309.90 | 310.75 | 301.50 | 303.35 | 305.53 | -2.32 | 29,148.51 | 333,812 | 2.46 | 122,289 | 2.77 | 3.74 | 62 |
| 32 | 25-Sep | 315.40 | 317.00 | 309.10 | 310.55 | 312.68 | -1.91 | 29,840.34 | 403,393 | 2.97 | 150,782 | 3.41 | 4.71 | 77 |
| 33 | 24-Sep | 321.05 | 323.45 | 315.15 | 316.60 | 319.00 | -1.84 | 30,421.68 | 315,968 | 2.33 | 122,287 | 2.77 | 3.00 | 62 |
| 34 | 23-Sep | 324.80 | 333.25 | 318.00 | 322.55 | 325.83 | -0.22 | 30,993.41 | 937,274 | 6.91 | 304,626 | 6.90 | 9.93 | 155 |
| 35 | 22-Sep | 320.35 | 329.90 | 319.05 | 323.25 | 324.70 | 0.91 | 31,060.67 | 914,854 | 6.74 | 345,132 | 7.81 | 11.21 | 176 |
| 36 | 19-Sep | 316.80 | 323.00 | 314.65 | 320.35 | 320.04 | 1.17 | 30,782.01 | 605,954 | 4.47 | 201,360 | 4.56 | 6.44 | 103 |
| 37 | 18-Sep | 321.20 | 321.90 | 315.20 | 316.65 | 317.76 | -1.03 | 30,426.48 | 354,496 | 2.61 | 152,231 | 3.45 | 4.84 | 78 |
| 38 | 17-Sep | 324.45 | 326.00 | 318.10 | 319.95 | 320.88 | -0.96 | 30,743.58 | 394,371 | 2.91 | 154,250 | 3.49 | 4.95 | 79 |
| 39 | 16-Sep | 323.50 | 326.40 | 318.50 | 323.05 | 322.38 | 0.16 | 31,041.45 | 654,902 | 4.83 | 197,527 | 4.47 | 6.37 | 101 |
| 40 | 15-Sep | 310.85 | 331.50 | 310.85 | 322.55 | 325.70 | 4.22 | 30,993.41 | 3,904,949 | 28.78 | 882,541 | 19.98 | 28.74 | 450 |
| 41 | 12-Sep | 308.20 | 312.30 | 306.00 | 309.50 | 309.14 | 0.72 | 29,739.45 | 287,372 | 2.12 | 113,692 | 2.57 | 3.51 | 58 |
| 42 | 11-Sep | 309.00 | 310.10 | 305.55 | 307.30 | 307.80 | -0.49 | 29,528.06 | 241,535 | 1.78 | 96,640 | 2.19 | 2.97 | 49 |
| 43 | 10-Sep | 309.90 | 314.00 | 307.20 | 308.80 | 309.87 | -0.06 | 29,672.19 | 370,568 | 2.73 | 100,578 | 2.28 | 3.12 | 51 |
| 44 | 09-Sep | 315.10 | 315.10 | 307.00 | 309.00 | 309.30 | -1.62 | 29,691.00 | 258,510 | 1.91 | 89,460 | 2.03 | 2.77 | 46 |
| 45 | 08-Sep | 309.25 | 317.15 | 304.50 | 314.10 | 311.42 | 1.96 | 30,181.46 | 596,915 | 4.40 | 150,512 | 3.41 | 4.69 | 77 |
| 46 | 05-Sep | 311.90 | 316.00 | 306.05 | 308.05 | 309.74 | -0.84 | 29,600.12 | 509,760 | 3.76 | 113,100 | 2.56 | 3.50 | 58 |
| 47 | 04-Sep | 317.90 | 319.85 | 307.10 | 310.65 | 312.73 | -1.46 | 29,849.95 | 1,417,471 | 10.45 | 231,889 | 5.25 | 7.25 | 118 |
| 48 | 03-Sep | 303.40 | 322.00 | 303.00 | 315.25 | 315.91 | 4.42 | 30,291.96 | 4,472,628 | 32.96 | 577,919 | 13.08 | 18.26 | 295 |
| 49 | 02-Sep | 285.55 | 311.90 | 284.00 | 301.90 | 305.53 | 6.15 | 29,009.18 | 5,079,876 | 37.44 | 465,033 | 10.53 | 14.21 | 237 |
| 50 | 01-Sep | 285.75 | 286.50 | 282.00 | 284.40 | 283.82 | 0.09 | 27,327.62 | 153,975 | 1.13 | 57,188 | 1.29 | 1.62 | 29 |
| 51 | 29-Aug | 282.85 | 286.10 | 280.05 | 284.15 | 283.35 | 0.39 | 27,303.60 | 156,844 | 1.16 | 44,169 | 1.00 | 1.25 | 23 |
| 52 | 28-Aug | 287.85 | 287.85 | 282.10 | 283.05 | 284.39 | -1.74 | 27,197.90 | 183,347 | 1.35 | 68,750 | 1.56 | 1.96 | 35 |
| 53 | 26-Aug | 293.70 | 294.10 | 287.00 | 288.05 | 289.42 | -2.02 | 27,678.35 | 151,915 | 1.12 | 72,906 | 1.65 | 2.11 | 37 |
| 54 | 25-Aug | 298.80 | 298.80 | 293.15 | 294.00 | 294.59 | -0.64 | 28,250.00 | 154,589 | 1.14 | 60,832 | 1.38 | 1.79 | 31 |
| 55 | 22-Aug | 297.60 | 302.25 | 293.20 | 295.90 | 296.88 | -0.57 | 28,432.64 | 372,083 | 2.74 | 89,384 | 2.02 | 2.65 | 46 |
| 56 | 21-Aug | 296.50 | 304.40 | 295.05 | 297.60 | 298.92 | 0.83 | 28,596.00 | 350,435 | 2.58 | 100,416 | 2.27 | 3.00 | 51 |
| 57 | 20-Aug | 296.35 | 297.90 | 294.15 | 295.15 | 295.45 | -0.02 | 28,360.58 | 155,580 | 1.15 | 68,342 | 1.55 | 2.02 | 35 |
| 58 | 19-Aug | 296.00 | 296.40 | 292.75 | 295.20 | 294.61 | 0.36 | 28,365.38 | 170,409 | 1.26 | 64,834 | 1.47 | 1.91 | 33 |
| 59 | 18-Aug | 299.90 | 304.00 | 292.75 | 294.15 | 296.07 | 0.98 | 28,264.49 | 571,528 | 4.21 | 126,226 | 2.86 | 3.74 | 64 |
| 60 | 14-Aug | 300.00 | 300.20 | 289.55 | 291.30 | 292.68 | -3.73 | 27,990.64 | 505,036 | 3.72 | 192,076 | 4.35 | 5.62 | 98 |
| 61 | 13-Aug | 303.60 | 310.85 | 300.15 | 302.60 | 304.02 | 0.00 | 29,076.44 | 480,010 | 3.54 | 132,517 | 3.00 | 4.03 | 68 |
| 62 | 12-Aug | 303.30 | 309.00 | 301.25 | 302.60 | 304.27 | 0.58 | 29,076.44 | 502,609 | 3.70 | 127,658 | 2.89 | 3.88 | 65 |
| 63 | 11-Aug | 300.50 | 303.00 | 292.30 | 300.85 | 296.94 | -0.92 | 28,908.28 | 628,048 | 4.63 | 170,069 | 3.85 | 5.05 | 87 |
| 64 | 08-Aug | 320.00 | 320.00 | 300.50 | 303.65 | 310.87 | -5.20 | 29,177.33 | 1,086,308 | 8.01 | 253,955 | 5.75 | 7.89 | 130 |
| 65 | 07-Aug | 305.00 | 325.75 | 305.00 | 320.30 | 320.03 | 6.93 | 30,777.21 | 12,671,623 | 93.39 | 860,558 | 19.48 | 27.54 | 441 |
| 66 | 06-Aug | 293.00 | 304.05 | 293.00 | 299.55 | 302.35 | 3.44 | 28,783.37 | 1,905,933 | 14.05 | 321,880 | 7.29 | 9.73 | 165 |
| 67 | 05-Aug | 293.75 | 295.20 | 288.10 | 289.60 | 290.96 | -1.01 | 27,827.29 | 135,685 | 1.00 | 54,796 | 1.24 | 1.59 | 28 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE ITI TEJASNET FROG UMIYA-MRO KAVDEFENCE