| 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: 321.68 | Low52 Price: 210.0 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 960,886,938 | Low52 Date: 25-Oct-2024 | SHP: 90.02 / 0.0 / 0.04 / 2.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 114 | ||||
| High/Low Price | Quarter: 592.7 / 234.15 | Month: 368.7 / 236.5 | Week: 342.75 / 321.85 | Day: 320.45 / 315.0 | Sis67: 154 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 319.90 | 320.45 | 315.00 | 315.50 | 316.63 | -1.00 | 30,315.98 | 164,314 | 3.09 | 82,370 | 82,370.00 | 2.61 | 42 |
| 2 | 10-Jul | 318.95 | 322.40 | 318.00 | 318.70 | 319.75 | 0.08 | 30,623.47 | 187,433 | 3.53 | 90,934 | 90,934.00 | 2.91 | 47 |
| 3 | 09-Jul | 318.95 | 322.40 | 317.10 | 318.45 | 319.18 | -0.11 | 30,599.44 | 202,451 | 3.81 | 98,715 | 98,715.00 | 3.15 | 51 |
| 4 | 08-Jul | 323.45 | 325.45 | 318.00 | 318.80 | 320.65 | -1.35 | 30,633.08 | 195,468 | 3.68 | 111,087 | 111,087.00 | 3.56 | 57 |
| 5 | 07-Jul | 326.95 | 327.70 | 322.90 | 323.15 | 324.19 | -1.15 | 31,051.06 | 187,340 | 3.53 | 105,519 | 105,519.00 | 3.42 | 54 |
| 6 | 04-Jul | 329.00 | 331.55 | 325.00 | 326.90 | 327.54 | -0.09 | 31,411.39 | 283,790 | 5.34 | 134,695 | 134,695.00 | 4.41 | 69 |
| 7 | 03-Jul | 329.00 | 331.45 | 324.50 | 327.20 | 327.79 | 0.17 | 31,440.22 | 415,861 | 7.83 | 167,869 | 167,869.00 | 5.50 | 86 |
| 8 | 02-Jul | 331.00 | 336.00 | 323.25 | 326.65 | 327.70 | -0.99 | 31,387.37 | 744,341 | 14.01 | 184,629 | 184,629.00 | 6.05 | 95 |
| 9 | 01-Jul | 339.95 | 342.75 | 326.00 | 329.90 | 332.96 | -2.01 | 31,699.66 | 1,961,867 | 36.94 | 723,080 | 723,080.00 | 24.08 | 371 |
| 10 | 30-Jun | 321.95 | 336.65 | 321.85 | 336.65 | 331.86 | 4.99 | 32,348.26 | 1,519,684 | 28.61 | 708,048 | 708,048.00 | 23.50 | 363 |
| 11 | 27-Jun | 323.45 | 325.95 | 319.50 | 320.65 | 322.48 | 0.03 | 30,810.84 | 386,218 | 7.27 | 127,438 | 127,438.00 | 4.11 | 65 |
| 12 | 26-Jun | 325.00 | 327.75 | 319.05 | 320.55 | 321.87 | -0.85 | 30,801.23 | 281,108 | 5.29 | 137,467 | 137,467.00 | 4.42 | 70 |
| 13 | 25-Jun | 319.90 | 328.60 | 316.30 | 323.30 | 323.44 | 1.08 | 31,065.47 | 705,098 | 13.28 | 237,293 | 237,293.00 | 7.68 | 122 |
| 14 | 24-Jun | 318.70 | 325.35 | 318.50 | 319.85 | 321.09 | 1.43 | 30,733.97 | 610,502 | 11.49 | 199,235 | 199,235.00 | 6.40 | 102 |
| 15 | 23-Jun | 306.20 | 322.70 | 305.25 | 315.35 | 317.43 | 1.84 | 30,301.57 | 1,472,591 | 27.73 | 280,958 | 280,958.00 | 8.92 | 144 |
| 16 | 20-Jun | 307.00 | 314.45 | 303.00 | 309.65 | 309.18 | 0.85 | 29,753.86 | 486,932 | 9.17 | 105,870 | 105,870.00 | 3.27 | 54 |
| 17 | 19-Jun | 315.00 | 318.50 | 305.10 | 307.05 | 310.42 | -2.62 | 29,504.03 | 527,981 | 9.94 | 180,456 | 180,456.00 | 5.60 | 93 |
| 18 | 18-Jun | 321.40 | 321.45 | 314.40 | 315.30 | 316.49 | -2.19 | 30,296.77 | 412,912 | 7.77 | 163,600 | 163,600.00 | 5.18 | 84 |
| 19 | 17-Jun | 323.40 | 333.70 | 319.25 | 322.35 | 326.80 | 1.10 | 30,974.19 | 1,140,893 | 21.48 | 311,773 | 311,773.00 | 10.19 | 160 |
| 20 | 16-Jun | 322.00 | 324.15 | 309.00 | 318.85 | 315.63 | -0.84 | 30,637.88 | 765,015 | 14.40 | 214,930 | 214,930.00 | 6.78 | 110 |
| 21 | 13-Jun | 322.00 | 324.50 | 318.75 | 321.55 | 322.11 | -2.34 | 30,897.32 | 607,956 | 11.45 | 175,692 | 175,692.00 | 5.66 | 90 |
| 22 | 12-Jun | 328.80 | 340.75 | 326.55 | 329.25 | 332.88 | 0.49 | 31,637.20 | 1,327,590 | 25.00 | 341,261 | 341,261.00 | 11.36 | 175 |
| 23 | 11-Jun | 330.75 | 333.00 | 325.55 | 327.65 | 329.17 | -0.58 | 31,483.46 | 512,948 | 9.66 | 205,543 | 205,543.00 | 6.77 | 105 |
| 24 | 10-Jun | 332.95 | 334.85 | 327.50 | 329.55 | 330.49 | -0.32 | 31,666.03 | 888,561 | 16.73 | 366,227 | 366,227.00 | 12.10 | 188 |
| 25 | 09-Jun | 328.85 | 341.55 | 325.50 | 330.60 | 337.52 | 1.63 | 31,766.92 | 2,280,212 | 42.93 | 622,182 | 622,182.00 | 21.00 | 319 |
| 26 | 06-Jun | 330.80 | 333.00 | 324.50 | 325.30 | 327.26 | -0.64 | 31,257.65 | 563,458 | 10.61 | 238,639 | 238,639.00 | 7.81 | 122 |
| 27 | 05-Jun | 331.65 | 338.70 | 326.50 | 327.40 | 331.61 | -0.86 | 31,459.44 | 724,233 | 13.64 | 319,865 | 319,865.00 | 10.61 | 163 |
| 28 | 04-Jun | 334.70 | 336.80 | 325.25 | 330.25 | 330.43 | -0.83 | 31,733.29 | 840,723 | 15.83 | 329,034 | 329,034.00 | 10.87 | 168 |
| 29 | 03-Jun | 330.00 | 345.75 | 330.00 | 333.00 | 338.75 | 1.12 | 31,997.00 | 2,281,176 | 42.95 | 614,008 | 614,008.00 | 20.80 | 313 |
| 30 | 02-Jun | 335.00 | 337.70 | 329.30 | 329.30 | 330.79 | -4.99 | 31,642.01 | 3,313,450 | 62.38 | 763,222 | 763,222.00 | 25.25 | 389 |
| 31 | 30-May | 362.00 | 362.00 | 346.60 | 346.60 | 348.99 | -5.00 | 33,304.34 | 1,886,334 | 35.52 | 695,377 | 695,377.00 | 24.27 | 355 |
| 32 | 29-May | 350.15 | 368.70 | 350.15 | 364.85 | 361.33 | 7.26 | 35,057.96 | 9,675,077 | 182.16 | 1,576,665 | 1,576,665.00 | 56.97 | 804 |
| 33 | 28-May | 312.50 | 340.15 | 312.30 | 340.15 | 333.49 | 9.99 | 32,684.57 | 10,410,279 | 196.00 | 1,498,076 | 1,498,076.00 | 49.96 | 764 |
| 34 | 27-May | 282.90 | 309.25 | 281.20 | 309.25 | 306.90 | 9.99 | 29,715.43 | 11,599,169 | 218.39 | 1,918,622 | 1,918,622.00 | 58.88 | 979 |
| 35 | 26-May | 280.00 | 284.50 | 279.00 | 281.15 | 281.25 | 0.86 | 27,015.34 | 321,679 | 6.06 | 138,318 | 138,318.00 | 3.89 | 71 |
| 36 | 23-May | 281.50 | 282.90 | 277.60 | 278.75 | 279.52 | -0.50 | 26,784.72 | 417,556 | 7.86 | 155,386 | 155,386.00 | 4.34 | 79 |
| 37 | 22-May | 275.05 | 291.75 | 272.55 | 280.15 | 282.13 | 1.23 | 26,919.25 | 988,101 | 18.60 | 251,642 | 251,642.00 | 7.10 | 128 |
| 38 | 21-May | 273.45 | 280.30 | 270.10 | 276.75 | 275.86 | 1.41 | 26,592.55 | 398,850 | 7.51 | 115,407 | 115,407.00 | 3.18 | 59 |
| 39 | 20-May | 283.05 | 283.25 | 270.90 | 272.90 | 275.49 | -3.02 | 26,222.60 | 414,036 | 7.80 | 194,697 | 194,697.00 | 5.36 | 99 |
| 40 | 19-May | 283.00 | 289.40 | 280.10 | 281.40 | 284.56 | 0.68 | 27,039.36 | 630,828 | 11.88 | 279,286 | 279,286.00 | 7.95 | 146 |
| 41 | 16-May | 274.15 | 284.20 | 273.15 | 279.50 | 280.18 | 2.46 | 26,856.79 | 829,904 | 15.63 | 336,036 | 336,036.00 | 9.42 | 176 |
| 42 | 15-May | 271.50 | 275.45 | 269.50 | 272.80 | 273.02 | 1.00 | 26,213.00 | 438,148 | 8.25 | 189,274 | 189,274.00 | 5.17 | 99 |
| 43 | 14-May | 263.00 | 273.70 | 263.00 | 270.10 | 269.37 | 2.95 | 25,953.56 | 751,332 | 14.15 | 269,150 | 269,150.00 | 7.25 | 141 |
| 44 | 13-May | 257.30 | 266.80 | 255.55 | 262.35 | 262.03 | 2.46 | 25,208.87 | 565,384 | 10.64 | 204,803 | 204,803.00 | 5.37 | 107 |
| 45 | 12-May | 256.70 | 265.35 | 249.65 | 256.05 | 257.03 | 6.13 | 24,603.51 | 620,169 | 11.68 | 266,568 | 266,568.00 | 6.85 | 139 |
| 46 | 09-May | 236.55 | 242.35 | 236.50 | 241.25 | 239.66 | -1.83 | 23,181.40 | 213,516 | 4.02 | 106,342 | 106,342.00 | 2.55 | 56 |
| 47 | 08-May | 252.00 | 252.95 | 245.00 | 245.75 | 249.04 | -1.36 | 23,613.80 | 146,240 | 2.75 | 75,504 | 75,504.00 | 1.88 | 39 |
| 48 | 07-May | 245.00 | 255.25 | 240.10 | 249.15 | 248.20 | 0.24 | 23,940.50 | 219,128 | 4.13 | 95,365 | 95,365.00 | 2.37 | 50 |
| 49 | 06-May | 258.00 | 260.55 | 247.00 | 248.55 | 252.99 | -3.66 | 23,882.84 | 220,408 | 4.15 | 124,988 | 124,988.00 | 3.16 | 65 |
| 50 | 05-May | 258.30 | 260.40 | 255.65 | 258.00 | 257.75 | 0.55 | 24,790.00 | 135,856 | 2.56 | 61,020 | 61,020.00 | 1.57 | 32 |
| 51 | 02-May | 257.00 | 262.80 | 254.00 | 256.60 | 258.16 | 0.49 | 24,656.36 | 201,694 | 3.80 | 75,457 | 75,457.00 | 1.95 | 39 |
| 52 | 30-Apr | 263.49 | 263.49 | 253.12 | 255.34 | 257.31 | -2.97 | 24,535.29 | 158,902 | 2.99 | 99,034 | 99,034.00 | 2.55 | 52 |
| 53 | 29-Apr | 261.09 | 268.48 | 261.09 | 263.16 | 264.52 | 0.86 | 25,286.70 | 218,450 | 4.11 | 91,725 | 91,725.00 | 2.43 | 48 |
| 54 | 28-Apr | 264.07 | 264.07 | 256.01 | 260.91 | 260.31 | -1.20 | 25,070.50 | 241,459 | 4.55 | 119,871 | 119,871.00 | 3.12 | 63 |
| 55 | 25-Apr | 280.75 | 281.00 | 264.07 | 264.07 | 266.33 | -5.00 | 25,374.14 | 620,855 | 11.69 | 254,076 | 254,076.00 | 6.77 | 133 |
| 56 | 24-Apr | 281.00 | 284.48 | 276.10 | 277.97 | 280.19 | -1.18 | 26,709.77 | 296,847 | 5.59 | 158,538 | 158,538.00 | 4.44 | 83 |
| 57 | 23-Apr | 287.00 | 292.39 | 277.02 | 281.29 | 284.60 | -0.72 | 27,028.79 | 867,973 | 16.34 | 392,535 | 392,535.00 | 11.17 | 205 |
| 58 | 22-Apr | 270.10 | 283.32 | 268.11 | 283.32 | 280.21 | 5.00 | 27,223.85 | 785,426 | 14.79 | 350,223 | 350,223.00 | 9.81 | 183 |
| 59 | 21-Apr | 266.99 | 275.98 | 262.50 | 269.83 | 270.22 | 2.03 | 25,927.61 | 547,643 | 10.31 | 213,612 | 213,612.00 | 5.77 | 112 |
| 60 | 17-Apr | 268.49 | 271.90 | 262.50 | 264.47 | 266.42 | -1.39 | 25,412.58 | 606,684 | 11.42 | 300,331 | 300,331.00 | 8.00 | 157 |
| 61 | 16-Apr | 257.31 | 268.20 | 252.80 | 268.20 | 266.83 | 5.00 | 25,770.99 | 813,243 | 15.31 | 351,164 | 351,164.00 | 9.37 | 184 |
| 62 | 15-Apr | 255.99 | 258.00 | 252.00 | 255.43 | 255.04 | 1.33 | 24,543.94 | 265,034 | 4.99 | 161,475 | 161,475.00 | 4.12 | 84 |
| 63 | 11-Apr | 253.99 | 258.25 | 251.00 | 252.07 | 253.66 | -0.15 | 24,221.08 | 105,154 | 1.98 | 0 | 0.00 | 0.00 | 55 |
| 64 | 09-Apr | 241.00 | 254.40 | 237.50 | 252.44 | 250.18 | 4.18 | 24,256.63 | 208,651 | 3.93 | 0 | 0.00 | 0.00 | 109 |
| 65 | 08-Apr | 234.50 | 244.00 | 234.50 | 242.31 | 240.11 | 3.53 | 23,283.25 | 91,399 | 1.72 | 0 | 0.00 | 0.00 | 48 |
| 66 | 07-Apr | 234.04 | 234.04 | 234.04 | 234.04 | 234.04 | -5.00 | 22,488.60 | 53,112 | 1.00 | 0 | 0.00 | 0.00 | 28 |
| 67 | 04-Apr | 253.79 | 254.45 | 242.00 | 246.36 | 247.28 | -2.75 | 23,672.41 | 102,691 | 1.93 | 0 | 0.00 | 0.00 | 54 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE KAVVERITEL MRO-TEK TNTELE ITI TEJASNET FROG