| Macro-sector: Telecommunication | Band: 20 | High52 Price: 372.85 | Mkt_Cap Category: Small-Cap |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 08-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Telecom - Equipment & Accessories | Face Value: 10; VWAP21: 259.12 | Low52 Price: 234.04 | Barrier: 256.8; Drift%: 0.02 |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 960,886,938 | Low52 Date: 07-Apr-2025 | SHP: 90.02 / 0.0 / 0.05 / 2.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 286 | ||||
| High/Low Price | Quarter: 592.7 / 234.15 | Month: 331.75 / 293.4 | Week: 282.75 / 268.0 | Day: 261.95 / 255.21 | Sis67: 112 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 257.00 | 261.95 | 255.21 | 256.84 | 258.07 | -0.53 | 24,679.42 | 500,345 | 4.37 | 178,793 | 4.01 | 4.61 | 91 |
| 2 | 06-Apr | 254.99 | 259.54 | 250.61 | 258.22 | 256.02 | 1.33 | 24,812.02 | 581,799 | 5.08 | 108,743 | 2.44 | 2.78 | 55 |
| 3 | 02-Apr | 250.01 | 256.87 | 245.87 | 254.83 | 250.80 | -0.20 | 24,486.28 | 571,761 | 4.99 | 113,622 | 2.55 | 2.85 | 58 |
| 4 | 01-Apr | 248.79 | 256.80 | 245.03 | 255.34 | 253.09 | 6.81 | 24,535.29 | 931,855 | 8.13 | 162,852 | 3.65 | 4.12 | 83 |
| 5 | 30-Mar | 251.10 | 251.10 | 237.00 | 239.05 | 243.45 | -5.14 | 22,970.00 | 764,353 | 6.67 | 236,055 | 5.30 | 5.75 | 120 |
| 6 | 27-Mar | 260.15 | 260.60 | 250.00 | 252.00 | 254.99 | -3.30 | 24,214.00 | 725,989 | 6.33 | 203,319 | 4.56 | 5.18 | 104 |
| 7 | 25-Mar | 257.00 | 263.20 | 257.00 | 260.60 | 260.98 | 1.78 | 25,040.71 | 703,395 | 6.14 | 200,111 | 4.49 | 5.22 | 102 |
| 8 | 24-Mar | 262.00 | 262.30 | 251.05 | 256.05 | 256.22 | 1.03 | 24,603.51 | 941,119 | 8.21 | 149,270 | 3.35 | 3.82 | 76 |
| 9 | 23-Mar | 266.00 | 269.00 | 250.05 | 253.45 | 257.26 | -6.34 | 24,353.68 | 1,289,598 | 11.25 | 243,554 | 5.46 | 6.27 | 124 |
| 10 | 20-Mar | 272.55 | 274.40 | 267.10 | 270.60 | 270.14 | -1.44 | 26,001.60 | 2,147,397 | 18.74 | 204,753 | 4.59 | 5.53 | 104 |
| 11 | 19-Mar | 261.60 | 285.70 | 257.50 | 274.55 | 275.29 | 3.84 | 26,381.15 | 30,474,771 | 265.90 | 890,290 | 19.97 | 24.51 | 454 |
| 12 | 18-Mar | 275.00 | 276.55 | 261.35 | 264.40 | 267.00 | -3.94 | 25,405.85 | 7,475,145 | 65.22 | 699,923 | 15.70 | 18.00 | 357 |
| 13 | 17-Mar | 293.15 | 297.70 | 270.00 | 275.25 | 283.61 | -0.69 | 26,448.41 | 40,480,691 | 353.20 | 1,837,946 | 41.23 | 52.13 | 938 |
| 14 | 16-Mar | 243.05 | 289.80 | 240.00 | 277.15 | 270.98 | 14.38 | 26,630.98 | 87,087,971 | 759.86 | 2,632,598 | 59.06 | 71.34 | 1,343 |
| 15 | 13-Mar | 261.00 | 261.00 | 240.45 | 242.30 | 246.10 | -6.43 | 23,282.29 | 488,634 | 4.26 | 221,304 | 4.96 | 5.45 | 113 |
| 16 | 12-Mar | 253.35 | 262.60 | 246.35 | 258.95 | 255.69 | 2.19 | 24,882.17 | 428,538 | 3.74 | 84,516 | 1.90 | 2.16 | 43 |
| 17 | 11-Mar | 256.80 | 263.90 | 252.10 | 253.40 | 259.14 | -1.32 | 24,348.88 | 249,594 | 2.18 | 86,871 | 1.95 | 2.25 | 44 |
| 18 | 10-Mar | 254.00 | 257.70 | 251.25 | 256.80 | 254.48 | 2.39 | 24,675.58 | 198,775 | 1.73 | 73,010 | 1.64 | 1.86 | 37 |
| 19 | 09-Mar | 253.00 | 253.90 | 246.10 | 250.80 | 248.99 | -3.22 | 24,099.04 | 245,110 | 2.14 | 71,842 | 1.61 | 1.79 | 37 |
| 20 | 06-Mar | 258.05 | 268.20 | 256.10 | 259.15 | 262.55 | 0.95 | 24,901.38 | 441,526 | 3.85 | 101,599 | 2.28 | 2.67 | 52 |
| 21 | 05-Mar | 255.00 | 262.55 | 252.50 | 256.70 | 256.59 | 1.34 | 24,665.97 | 377,816 | 3.30 | 114,957 | 2.58 | 2.95 | 59 |
| 22 | 04-Mar | 255.30 | 257.05 | 250.55 | 253.30 | 253.33 | -2.76 | 24,339.27 | 278,853 | 2.43 | 119,179 | 2.67 | 3.02 | 61 |
| 23 | 02-Mar | 251.10 | 267.00 | 251.10 | 260.50 | 261.23 | -3.63 | 25,031.10 | 379,240 | 3.31 | 156,948 | 3.52 | 4.10 | 80 |
| 24 | 27-Feb | 273.00 | 274.65 | 268.00 | 270.30 | 271.70 | -1.21 | 25,972.77 | 114,609 | 1.00 | 44,575 | 1.00 | 1.21 | 23 |
| 25 | 26-Feb | 272.00 | 277.60 | 272.00 | 273.60 | 273.84 | 1.03 | 26,289.87 | 245,016 | 2.14 | 61,776 | 1.39 | 1.69 | 32 |
| 26 | 25-Feb | 274.90 | 278.20 | 270.00 | 270.80 | 273.73 | -0.99 | 26,020.82 | 203,931 | 1.78 | 78,308 | 1.76 | 2.14 | 40 |
| 27 | 24-Feb | 276.00 | 278.35 | 272.15 | 273.50 | 273.92 | -1.78 | 26,280.26 | 191,152 | 1.67 | 72,254 | 1.62 | 1.98 | 37 |
| 28 | 23-Feb | 280.90 | 282.75 | 276.50 | 278.45 | 279.40 | -0.77 | 26,755.90 | 155,455 | 1.36 | 56,465 | 1.27 | 1.58 | 29 |
| 29 | 20-Feb | 283.00 | 283.35 | 278.50 | 280.60 | 280.74 | -0.41 | 26,962.49 | 185,673 | 1.62 | 57,305 | 1.29 | 1.61 | 29 |
| 30 | 19-Feb | 288.00 | 288.00 | 280.00 | 281.75 | 283.48 | -1.42 | 27,072.99 | 180,101 | 1.57 | 69,608 | 1.56 | 1.97 | 36 |
| 31 | 18-Feb | 286.90 | 289.90 | 284.90 | 285.80 | 286.44 | 0.69 | 27,462.15 | 223,911 | 1.95 | 72,296 | 1.62 | 2.07 | 37 |
| 32 | 17-Feb | 283.50 | 287.00 | 282.85 | 283.85 | 284.89 | 0.39 | 27,274.78 | 188,239 | 1.64 | 62,658 | 1.41 | 1.79 | 32 |
| 33 | 16-Feb | 289.80 | 289.80 | 281.55 | 282.75 | 283.83 | -2.20 | 27,169.08 | 352,116 | 3.07 | 141,159 | 3.17 | 4.01 | 72 |
| 34 | 13-Feb | 291.95 | 291.95 | 285.80 | 289.10 | 288.55 | -1.53 | 27,779.24 | 243,309 | 2.12 | 74,733 | 1.68 | 2.16 | 38 |
| 35 | 12-Feb | 293.00 | 296.55 | 288.75 | 293.60 | 292.92 | 0.03 | 28,211.64 | 360,751 | 3.15 | 121,180 | 2.72 | 3.55 | 62 |
| 36 | 11-Feb | 297.80 | 298.00 | 291.40 | 293.50 | 293.66 | -0.84 | 28,202.03 | 231,689 | 2.02 | 80,751 | 1.81 | 2.37 | 41 |
| 37 | 10-Feb | 296.00 | 305.60 | 294.50 | 296.00 | 299.37 | 0.68 | 28,442.00 | 737,642 | 6.44 | 194,560 | 4.36 | 5.82 | 99 |
| 38 | 09-Feb | 290.25 | 295.35 | 290.25 | 294.00 | 293.46 | 1.41 | 28,250.00 | 447,703 | 3.91 | 174,780 | 3.92 | 5.13 | 89 |
| 39 | 06-Feb | 291.90 | 291.90 | 287.60 | 289.90 | 289.27 | -1.18 | 27,856.11 | 281,882 | 2.46 | 82,288 | 1.85 | 2.38 | 42 |
| 40 | 05-Feb | 290.80 | 300.80 | 288.80 | 293.35 | 295.03 | 0.89 | 28,187.62 | 940,925 | 8.21 | 157,347 | 3.53 | 4.64 | 80 |
| 41 | 04-Feb | 289.50 | 292.00 | 287.00 | 290.75 | 290.50 | 0.50 | 27,937.79 | 288,425 | 2.52 | 89,894 | 2.02 | 2.61 | 46 |
| 42 | 03-Feb | 295.00 | 295.95 | 285.90 | 289.30 | 289.29 | 2.06 | 27,798.46 | 317,971 | 2.77 | 123,018 | 2.76 | 3.56 | 62 |
| 43 | 02-Feb | 284.50 | 287.90 | 276.50 | 283.45 | 282.00 | 0.23 | 27,236.34 | 406,319 | 3.55 | 92,142 | 2.07 | 2.00 | 47 |
| 44 | 01-Feb | 290.70 | 298.85 | 281.30 | 282.80 | 290.38 | -2.13 | 27,173.88 | 656,217 | 5.73 | 137,761 | 3.09 | 4.00 | 70 |
| 45 | 30-Jan | 288.50 | 295.80 | 285.70 | 288.95 | 290.45 | -0.82 | 27,764.83 | 567,610 | 4.95 | 125,243 | 2.81 | 3.64 | 64 |
| 46 | 29-Jan | 295.00 | 296.00 | 286.05 | 291.35 | 290.30 | -0.53 | 27,995.44 | 541,792 | 4.73 | 150,693 | 3.38 | 4.37 | 77 |
| 47 | 28-Jan | 282.00 | 302.00 | 281.80 | 292.90 | 294.02 | 4.96 | 28,144.38 | 2,246,016 | 19.60 | 198,500 | 4.45 | 5.84 | 101 |
| 48 | 27-Jan | 280.00 | 283.50 | 271.00 | 279.05 | 276.71 | -0.21 | 26,813.55 | 470,325 | 4.10 | 107,164 | 2.40 | 2.97 | 54 |
| 49 | 23-Jan | 292.00 | 292.00 | 277.00 | 279.65 | 284.35 | -3.80 | 26,871.20 | 302,733 | 2.64 | 116,189 | 2.61 | 3.30 | 59 |
| 50 | 22-Jan | 291.90 | 293.80 | 288.00 | 290.70 | 290.55 | 1.43 | 27,932.98 | 340,402 | 2.97 | 80,471 | 1.81 | 2.34 | 41 |
| 51 | 21-Jan | 290.55 | 291.75 | 281.25 | 286.60 | 286.61 | -1.36 | 27,539.02 | 605,205 | 5.28 | 138,792 | 3.11 | 3.98 | 70 |
| 52 | 20-Jan | 297.00 | 300.70 | 289.00 | 290.55 | 293.56 | -2.37 | 27,918.57 | 617,105 | 5.38 | 143,478 | 3.22 | 4.21 | 73 |
| 53 | 19-Jan | 299.10 | 300.00 | 296.20 | 297.60 | 297.67 | -1.44 | 28,596.00 | 286,699 | 2.50 | 79,972 | 1.79 | 2.38 | 41 |
| 54 | 16-Jan | 302.35 | 304.90 | 300.50 | 301.95 | 302.43 | 0.30 | 29,013.98 | 507,557 | 4.43 | 119,832 | 2.69 | 3.62 | 61 |
| 55 | 14-Jan | 305.00 | 305.00 | 300.10 | 301.05 | 301.79 | -1.30 | 28,927.50 | 640,265 | 5.59 | 196,611 | 4.41 | 5.93 | 100 |
| 56 | 13-Jan | 298.80 | 317.85 | 298.35 | 305.00 | 311.76 | 3.01 | 29,307.00 | 15,723,808 | 137.19 | 734,384 | 16.47 | 22.90 | 373 |
| 57 | 12-Jan | 300.50 | 300.50 | 289.30 | 296.10 | 293.79 | -0.82 | 28,451.86 | 531,006 | 4.63 | 140,383 | 3.15 | 4.12 | 71 |
| 58 | 09-Jan | 303.00 | 304.35 | 296.50 | 298.55 | 299.88 | -1.66 | 28,687.28 | 419,831 | 3.66 | 139,980 | 3.14 | 4.20 | 71 |
| 59 | 08-Jan | 310.10 | 311.35 | 301.10 | 303.60 | 306.00 | -2.10 | 29,172.53 | 338,433 | 2.95 | 132,250 | 2.97 | 4.00 | 67 |
| 60 | 07-Jan | 310.00 | 310.95 | 307.20 | 310.10 | 309.15 | 0.21 | 29,797.10 | 278,370 | 2.43 | 89,805 | 2.01 | 2.78 | 46 |
| 61 | 06-Jan | 313.45 | 314.25 | 308.15 | 309.45 | 310.13 | -0.90 | 29,734.65 | 305,608 | 2.67 | 122,944 | 2.76 | 3.81 | 62 |
| 62 | 05-Jan | 313.00 | 321.45 | 311.30 | 312.25 | 314.09 | 0.06 | 30,003.69 | 530,592 | 4.63 | 161,323 | 3.62 | 5.07 | 82 |
| 63 | 02-Jan | 311.95 | 314.40 | 310.35 | 312.05 | 312.22 | 0.39 | 29,984.48 | 422,132 | 3.68 | 152,923 | 3.43 | 4.77 | 78 |
| 64 | 01-Jan | 312.40 | 314.85 | 310.10 | 310.85 | 311.90 | 0.32 | 29,869.17 | 419,012 | 3.66 | 128,123 | 2.87 | 4.00 | 65 |
| 65 | 31-Dec | 311.75 | 316.95 | 308.15 | 309.85 | 312.33 | -0.13 | 29,773.08 | 582,173 | 5.08 | 169,288 | 3.80 | 5.29 | 86 |
| 66 | 30-Dec | 313.35 | 315.00 | 307.20 | 310.25 | 310.03 | -0.74 | 29,811.52 | 509,591 | 4.45 | 152,674 | 3.43 | 4.73 | 78 |
| 67 | 29-Dec | 314.35 | 314.35 | 306.05 | 312.55 | 310.78 | -0.45 | 30,032.52 | 796,799 | 6.95 | 232,411 | 5.21 | 7.22 | 118 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE ITI TEJASNET FROG UMIYA-MRO KAVDEFENCE