| 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: 296.88 | Low52 Price: 210.0 | Barrier: 293.0; Drift%: -3.52 |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 960,886,938 | Low52 Date: 25-Oct-2024 | SHP: 90.02 / 0.01 / 0.04 / 2.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 87 | ||||
| High/Low Price | Quarter: 592.7 / 234.15 | Month: 342.75 / 286.45 | Week: 310.85 / 289.55 | Day: 287.85 / 282.1 | Sis67: 140 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 287.85 | 287.85 | 282.10 | 283.05 | 284.39 | -1.74 | 27,197.90 | 183,347 | 1.65 | 68,750 | 1.25 | 1.96 | 35 |
| 2 | 26-Aug | 293.70 | 294.10 | 287.00 | 288.05 | 289.42 | -2.02 | 27,678.35 | 151,915 | 1.36 | 72,906 | 1.33 | 2.11 | 37 |
| 3 | 25-Aug | 298.80 | 298.80 | 293.15 | 294.00 | 294.59 | -0.64 | 28,250.00 | 154,589 | 1.39 | 60,832 | 1.11 | 1.79 | 31 |
| 4 | 22-Aug | 297.60 | 302.25 | 293.20 | 295.90 | 296.88 | -0.57 | 28,432.64 | 372,083 | 3.34 | 89,384 | 1.63 | 2.65 | 46 |
| 5 | 21-Aug | 296.50 | 304.40 | 295.05 | 297.60 | 298.92 | 0.83 | 28,596.00 | 350,435 | 3.15 | 100,416 | 1.83 | 3.00 | 51 |
| 6 | 20-Aug | 296.35 | 297.90 | 294.15 | 295.15 | 295.45 | -0.02 | 28,360.58 | 155,580 | 1.40 | 68,342 | 1.25 | 2.02 | 35 |
| 7 | 19-Aug | 296.00 | 296.40 | 292.75 | 295.20 | 294.61 | 0.36 | 28,365.38 | 170,409 | 1.53 | 64,834 | 1.18 | 1.91 | 33 |
| 8 | 18-Aug | 299.90 | 304.00 | 292.75 | 294.15 | 296.07 | 0.98 | 28,264.49 | 571,528 | 5.13 | 126,226 | 2.30 | 3.74 | 64 |
| 9 | 14-Aug | 300.00 | 300.20 | 289.55 | 291.30 | 292.68 | -3.73 | 27,990.64 | 505,036 | 4.53 | 192,076 | 3.51 | 5.62 | 98 |
| 10 | 13-Aug | 303.60 | 310.85 | 300.15 | 302.60 | 304.02 | 0.00 | 29,076.44 | 480,010 | 4.31 | 132,517 | 2.42 | 4.03 | 68 |
| 11 | 12-Aug | 303.30 | 309.00 | 301.25 | 302.60 | 304.27 | 0.58 | 29,076.44 | 502,609 | 4.51 | 127,658 | 2.33 | 3.88 | 65 |
| 12 | 11-Aug | 300.50 | 303.00 | 292.30 | 300.85 | 296.94 | -0.92 | 28,908.28 | 628,048 | 5.64 | 170,069 | 3.10 | 5.05 | 87 |
| 13 | 08-Aug | 320.00 | 320.00 | 300.50 | 303.65 | 310.87 | -5.20 | 29,177.33 | 1,086,308 | 9.75 | 253,955 | 4.63 | 7.89 | 130 |
| 14 | 07-Aug | 305.00 | 325.75 | 305.00 | 320.30 | 320.03 | 6.93 | 30,777.21 | 12,671,623 | 113.75 | 860,558 | 15.70 | 27.54 | 441 |
| 15 | 06-Aug | 293.00 | 304.05 | 293.00 | 299.55 | 302.35 | 3.44 | 28,783.37 | 1,905,933 | 17.11 | 321,880 | 5.87 | 9.73 | 165 |
| 16 | 05-Aug | 293.75 | 295.20 | 288.10 | 289.60 | 290.96 | -1.01 | 27,827.29 | 135,685 | 1.22 | 54,796 | 1.00 | 1.59 | 28 |
| 17 | 04-Aug | 286.00 | 294.00 | 285.25 | 292.55 | 290.27 | 2.34 | 28,110.75 | 157,798 | 1.42 | 60,667 | 1.11 | 1.76 | 31 |
| 18 | 01-Aug | 291.90 | 293.00 | 285.00 | 285.85 | 288.49 | -1.62 | 27,466.95 | 111,402 | 1.00 | 58,061 | 1.06 | 1.68 | 30 |
| 19 | 31-Jul | 292.50 | 293.85 | 286.45 | 290.55 | 290.75 | -1.16 | 27,918.57 | 138,897 | 1.25 | 60,614 | 1.11 | 1.76 | 31 |
| 20 | 30-Jul | 301.95 | 302.40 | 292.20 | 293.95 | 296.10 | -2.10 | 28,245.27 | 164,346 | 1.48 | 70,909 | 1.29 | 2.10 | 36 |
| 21 | 29-Jul | 297.00 | 302.00 | 291.55 | 300.25 | 296.49 | 2.28 | 28,850.63 | 175,641 | 1.58 | 64,574 | 1.18 | 1.91 | 33 |
| 22 | 28-Jul | 303.40 | 305.65 | 292.20 | 293.55 | 297.60 | -3.25 | 28,206.84 | 274,114 | 2.46 | 132,937 | 2.43 | 3.96 | 68 |
| 23 | 25-Jul | 306.00 | 307.70 | 301.10 | 303.40 | 303.66 | -1.06 | 29,153.31 | 195,690 | 1.76 | 92,702 | 1.69 | 2.81 | 48 |
| 24 | 24-Jul | 315.85 | 316.85 | 304.30 | 306.65 | 309.82 | -2.28 | 29,465.60 | 272,008 | 2.44 | 132,504 | 2.42 | 4.11 | 68 |
| 25 | 23-Jul | 314.45 | 317.95 | 312.25 | 313.80 | 314.01 | 0.21 | 30,152.63 | 177,936 | 1.60 | 83,694 | 1.53 | 2.63 | 43 |
| 26 | 22-Jul | 315.00 | 319.75 | 312.00 | 313.15 | 314.96 | -0.46 | 30,090.17 | 169,649 | 1.52 | 85,280 | 1.56 | 2.69 | 44 |
| 27 | 21-Jul | 320.00 | 320.70 | 313.95 | 314.60 | 316.43 | -0.44 | 30,229.50 | 165,815 | 1.49 | 82,224 | 1.50 | 2.60 | 42 |
| 28 | 18-Jul | 317.95 | 322.00 | 315.05 | 316.00 | 317.78 | -0.11 | 30,364.00 | 213,863 | 1.92 | 81,942 | 1.50 | 2.60 | 42 |
| 29 | 17-Jul | 318.55 | 320.20 | 315.20 | 316.35 | 317.35 | -0.55 | 30,397.66 | 146,460 | 1.31 | 73,983 | 1.35 | 2.35 | 38 |
| 30 | 16-Jul | 318.30 | 321.40 | 317.00 | 318.10 | 319.09 | -0.03 | 30,565.81 | 174,998 | 1.57 | 76,595 | 1.40 | 2.44 | 39 |
| 31 | 15-Jul | 320.00 | 322.40 | 317.15 | 318.20 | 319.85 | -0.34 | 30,575.42 | 188,684 | 1.69 | 85,033 | 1.55 | 2.72 | 44 |
| 32 | 14-Jul | 316.85 | 326.90 | 311.95 | 319.30 | 319.39 | 1.20 | 30,681.12 | 605,716 | 5.44 | 109,162 | 1.99 | 3.49 | 56 |
| 33 | 11-Jul | 319.90 | 320.45 | 315.00 | 315.50 | 316.63 | -1.00 | 30,315.98 | 164,314 | 1.47 | 82,370 | 1.50 | 2.61 | 42 |
| 34 | 10-Jul | 318.95 | 322.40 | 318.00 | 318.70 | 319.75 | 0.08 | 30,623.47 | 187,433 | 1.68 | 90,934 | 1.66 | 2.91 | 47 |
| 35 | 09-Jul | 318.95 | 322.40 | 317.10 | 318.45 | 319.18 | -0.11 | 30,599.44 | 202,451 | 1.82 | 98,715 | 1.80 | 3.15 | 51 |
| 36 | 08-Jul | 323.45 | 325.45 | 318.00 | 318.80 | 320.65 | -1.35 | 30,633.08 | 195,468 | 1.75 | 111,087 | 2.03 | 3.56 | 57 |
| 37 | 07-Jul | 326.95 | 327.70 | 322.90 | 323.15 | 324.19 | -1.15 | 31,051.06 | 187,340 | 1.68 | 105,519 | 1.93 | 3.42 | 54 |
| 38 | 04-Jul | 329.00 | 331.55 | 325.00 | 326.90 | 327.54 | -0.09 | 31,411.39 | 283,790 | 2.55 | 134,695 | 2.46 | 4.41 | 69 |
| 39 | 03-Jul | 329.00 | 331.45 | 324.50 | 327.20 | 327.79 | 0.17 | 31,440.22 | 415,861 | 3.73 | 167,869 | 3.06 | 5.50 | 86 |
| 40 | 02-Jul | 331.00 | 336.00 | 323.25 | 326.65 | 327.70 | -0.99 | 31,387.37 | 744,341 | 6.68 | 184,629 | 3.37 | 6.05 | 95 |
| 41 | 01-Jul | 339.95 | 342.75 | 326.00 | 329.90 | 332.96 | -2.01 | 31,699.66 | 1,961,867 | 17.61 | 723,080 | 13.20 | 24.08 | 371 |
| 42 | 30-Jun | 321.95 | 336.65 | 321.85 | 336.65 | 331.86 | 4.99 | 32,348.26 | 1,519,684 | 13.64 | 708,048 | 12.92 | 23.50 | 363 |
| 43 | 27-Jun | 323.45 | 325.95 | 319.50 | 320.65 | 322.48 | 0.03 | 30,810.84 | 386,218 | 3.47 | 127,438 | 2.33 | 4.11 | 65 |
| 44 | 26-Jun | 325.00 | 327.75 | 319.05 | 320.55 | 321.87 | -0.85 | 30,801.23 | 281,108 | 2.52 | 137,467 | 2.51 | 4.42 | 70 |
| 45 | 25-Jun | 319.90 | 328.60 | 316.30 | 323.30 | 323.44 | 1.08 | 31,065.47 | 705,098 | 6.33 | 237,293 | 4.33 | 7.68 | 122 |
| 46 | 24-Jun | 318.70 | 325.35 | 318.50 | 319.85 | 321.09 | 1.43 | 30,733.97 | 610,502 | 5.48 | 199,235 | 3.64 | 6.40 | 102 |
| 47 | 23-Jun | 306.20 | 322.70 | 305.25 | 315.35 | 317.43 | 1.84 | 30,301.57 | 1,472,591 | 13.22 | 280,958 | 5.13 | 8.92 | 144 |
| 48 | 20-Jun | 307.00 | 314.45 | 303.00 | 309.65 | 309.18 | 0.85 | 29,753.86 | 486,932 | 4.37 | 105,870 | 1.93 | 3.27 | 54 |
| 49 | 19-Jun | 315.00 | 318.50 | 305.10 | 307.05 | 310.42 | -2.62 | 29,504.03 | 527,981 | 4.74 | 180,456 | 3.29 | 5.60 | 93 |
| 50 | 18-Jun | 321.40 | 321.45 | 314.40 | 315.30 | 316.49 | -2.19 | 30,296.77 | 412,912 | 3.71 | 163,600 | 2.99 | 5.18 | 84 |
| 51 | 17-Jun | 323.40 | 333.70 | 319.25 | 322.35 | 326.80 | 1.10 | 30,974.19 | 1,140,893 | 10.24 | 311,773 | 5.69 | 10.19 | 160 |
| 52 | 16-Jun | 322.00 | 324.15 | 309.00 | 318.85 | 315.63 | -0.84 | 30,637.88 | 765,015 | 6.87 | 214,930 | 3.92 | 6.78 | 110 |
| 53 | 13-Jun | 322.00 | 324.50 | 318.75 | 321.55 | 322.11 | -2.34 | 30,897.32 | 607,956 | 5.46 | 175,692 | 3.21 | 5.66 | 90 |
| 54 | 12-Jun | 328.80 | 340.75 | 326.55 | 329.25 | 332.88 | 0.49 | 31,637.20 | 1,327,590 | 11.92 | 341,261 | 6.23 | 11.36 | 175 |
| 55 | 11-Jun | 330.75 | 333.00 | 325.55 | 327.65 | 329.17 | -0.58 | 31,483.46 | 512,948 | 4.60 | 205,543 | 3.75 | 6.77 | 105 |
| 56 | 10-Jun | 332.95 | 334.85 | 327.50 | 329.55 | 330.49 | -0.32 | 31,666.03 | 888,561 | 7.98 | 366,227 | 6.68 | 12.10 | 188 |
| 57 | 09-Jun | 328.85 | 341.55 | 325.50 | 330.60 | 337.52 | 1.63 | 31,766.92 | 2,280,212 | 20.47 | 622,182 | 11.35 | 21.00 | 319 |
| 58 | 06-Jun | 330.80 | 333.00 | 324.50 | 325.30 | 327.26 | -0.64 | 31,257.65 | 563,458 | 5.06 | 238,639 | 4.35 | 7.81 | 122 |
| 59 | 05-Jun | 331.65 | 338.70 | 326.50 | 327.40 | 331.61 | -0.86 | 31,459.44 | 724,233 | 6.50 | 319,865 | 5.84 | 10.61 | 163 |
| 60 | 04-Jun | 334.70 | 336.80 | 325.25 | 330.25 | 330.43 | -0.83 | 31,733.29 | 840,723 | 7.55 | 329,034 | 6.00 | 10.87 | 168 |
| 61 | 03-Jun | 330.00 | 345.75 | 330.00 | 333.00 | 338.75 | 1.12 | 31,997.00 | 2,281,176 | 20.48 | 614,008 | 11.21 | 20.80 | 313 |
| 62 | 02-Jun | 335.00 | 337.70 | 329.30 | 329.30 | 330.79 | -4.99 | 31,642.01 | 3,313,450 | 29.74 | 763,222 | 13.93 | 25.25 | 389 |
| 63 | 30-May | 362.00 | 362.00 | 346.60 | 346.60 | 348.99 | -5.00 | 33,304.34 | 1,886,334 | 16.93 | 695,377 | 12.69 | 24.27 | 355 |
| 64 | 29-May | 350.15 | 368.70 | 350.15 | 364.85 | 361.33 | 7.26 | 35,057.96 | 9,675,077 | 86.85 | 1,576,665 | 28.77 | 56.97 | 804 |
| 65 | 28-May | 312.50 | 340.15 | 312.30 | 340.15 | 333.49 | 9.99 | 32,684.57 | 10,410,279 | 93.45 | 1,498,076 | 27.34 | 49.96 | 764 |
| 66 | 27-May | 282.90 | 309.25 | 281.20 | 309.25 | 306.90 | 9.99 | 29,715.43 | 11,599,169 | 104.12 | 1,918,622 | 35.01 | 58.88 | 979 |
| 67 | 26-May | 280.00 | 284.50 | 279.00 | 281.15 | 281.25 | 0.86 | 27,015.34 | 321,679 | 2.89 | 138,318 | 2.52 | 3.89 | 71 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE ITI TEJASNET FROG