| Macro-sector: Telecommunication | Band: 5 | High52 Price: 2,856.15 | Mkt_Cap Category: SME |
| Sector: Telecommunication | Lot Size: 50 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10; VWAP21: | Low52 Price: 483.9 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Infrastructure | Total Equity: 12,024,000 | Low52 Date: | SHP: 63.17 / 0.01 / 0.0 / 36.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,912.6 / 262.1 | Month: 342.75 / 272.0 | Week: 342.35 / 310.05 | Day: 316.0 / 300.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 315.00 | 316.00 | 300.05 | 305.90 | 307.06 | -2.70 | 367.81 | 26,100 | 34.75 | 19,800 | 26.36 | 0.61 | 45 |
| 2 | 10-Jul | 319.55 | 322.30 | 314.00 | 314.40 | 317.29 | -1.53 | 378.03 | 9,750 | 12.98 | 7,200 | 9.59 | 0.23 | 16 |
| 3 | 09-Jul | 318.10 | 328.50 | 313.00 | 319.30 | 319.72 | 0.38 | 383.93 | 25,950 | 34.55 | 19,950 | 26.56 | 0.64 | 45 |
| 4 | 08-Jul | 322.00 | 326.75 | 317.20 | 318.10 | 322.39 | -1.67 | 382.48 | 23,700 | 31.56 | 14,100 | 18.77 | 0.45 | 32 |
| 5 | 07-Jul | 325.00 | 328.00 | 317.05 | 323.50 | 323.68 | -0.61 | 388.98 | 21,000 | 27.96 | 15,900 | 21.17 | 0.51 | 36 |
| 6 | 04-Jul | 331.70 | 332.95 | 318.00 | 325.50 | 326.00 | -0.52 | 391.38 | 27,450 | 36.55 | 18,300 | 24.37 | 0.00 | 41 |
| 7 | 03-Jul | 332.95 | 339.95 | 325.00 | 327.20 | 331.66 | -0.80 | 393.43 | 25,650 | 34.15 | 17,400 | 23.17 | 0.58 | 39 |
| 8 | 02-Jul | 313.75 | 342.35 | 313.70 | 329.85 | 331.64 | 5.98 | 396.61 | 111,900 | 149.00 | 60,450 | 80.49 | 2.00 | 137 |
| 9 | 01-Jul | 316.15 | 316.15 | 310.05 | 311.25 | 311.62 | -1.92 | 374.25 | 22,650 | 30.16 | 19,050 | 25.37 | 0.59 | 43 |
| 10 | 30-Jun | 322.00 | 325.95 | 315.55 | 317.35 | 320.21 | -0.36 | 381.58 | 21,000 | 27.96 | 10,650 | 14.18 | 0.34 | 24 |
| 11 | 27-Jun | 318.50 | 324.90 | 315.50 | 318.50 | 319.45 | 0.09 | 382.96 | 18,000 | 23.97 | 11,700 | 15.58 | 0.37 | 26 |
| 12 | 26-Jun | 322.00 | 336.45 | 317.00 | 318.20 | 323.72 | -1.58 | 382.60 | 25,200 | 33.56 | 17,850 | 23.77 | 0.58 | 40 |
| 13 | 25-Jun | 323.00 | 332.00 | 315.55 | 323.30 | 323.44 | 0.94 | 388.74 | 37,500 | 49.93 | 24,150 | 32.16 | 0.78 | 55 |
| 14 | 24-Jun | 317.05 | 323.00 | 303.30 | 320.30 | 312.01 | 2.04 | 385.13 | 58,950 | 78.50 | 39,900 | 53.13 | 1.24 | 90 |
| 15 | 23-Jun | 310.00 | 324.70 | 305.10 | 313.90 | 313.56 | -2.82 | 377.43 | 40,950 | 54.53 | 26,250 | 34.95 | 0.82 | 59 |
| 16 | 20-Jun | 315.00 | 330.00 | 302.00 | 323.00 | 312.98 | 3.56 | 388.00 | 49,500 | 65.91 | 36,450 | 48.54 | 1.14 | 82 |
| 17 | 19-Jun | 293.00 | 311.90 | 290.00 | 311.90 | 308.52 | 10.00 | 375.03 | 145,200 | 193.34 | 102,450 | 136.42 | 3.16 | 231 |
| 18 | 18-Jun | 297.90 | 297.90 | 278.10 | 283.55 | 283.73 | -3.47 | 340.94 | 69,600 | 92.68 | 54,300 | 72.30 | 1.54 | 123 |
| 19 | 17-Jun | 308.00 | 308.00 | 288.00 | 293.75 | 293.43 | -3.59 | 353.21 | 48,600 | 64.71 | 30,300 | 40.35 | 0.89 | 68 |
| 20 | 16-Jun | 306.00 | 315.75 | 290.00 | 304.70 | 300.44 | 0.33 | 366.37 | 44,400 | 59.12 | 30,750 | 40.95 | 0.92 | 69 |
| 21 | 13-Jun | 324.75 | 325.60 | 297.50 | 303.70 | 313.12 | -6.48 | 365.17 | 53,550 | 71.30 | 35,400 | 47.14 | 1.11 | 80 |
| 22 | 12-Jun | 303.00 | 330.85 | 290.00 | 324.75 | 311.63 | 7.96 | 390.48 | 86,850 | 115.65 | 54,000 | 71.90 | 1.68 | 122 |
| 23 | 11-Jun | 316.70 | 321.85 | 290.00 | 300.80 | 300.30 | -5.02 | 361.68 | 89,700 | 119.44 | 60,150 | 80.09 | 1.81 | 136 |
| 24 | 10-Jun | 353.75 | 353.75 | 316.70 | 316.70 | 321.92 | -9.99 | 380.80 | 177,000 | 235.69 | 102,300 | 136.22 | 3.29 | 231 |
| 25 | 09-Jun | 374.90 | 374.90 | 347.00 | 351.85 | 363.15 | 1.63 | 423.06 | 101,700 | 135.42 | 71,100 | 94.67 | 2.58 | 161 |
| 26 | 06-Jun | 346.20 | 346.20 | 346.20 | 346.20 | 346.20 | 9.99 | 416.27 | 45,900 | 61.12 | 45,300 | 60.32 | 1.57 | 102 |
| 27 | 05-Jun | 323.00 | 326.15 | 303.20 | 314.75 | 323.14 | 1.32 | 378.46 | 52,650 | 70.11 | 39,900 | 53.13 | 1.29 | 90 |
| 28 | 04-Jun | 281.45 | 311.05 | 281.45 | 310.65 | 295.24 | 4.86 | 373.53 | 119,400 | 158.99 | 97,350 | 129.63 | 2.87 | 220 |
| 29 | 03-Jun | 296.25 | 296.25 | 296.25 | 296.25 | 296.25 | -4.99 | 356.21 | 6,000 | 7.99 | 6,000 | 7.99 | 0.18 | 14 |
| 30 | 02-Jun | 312.00 | 312.00 | 311.80 | 311.80 | 311.86 | -5.00 | 374.91 | 3,750 | 4.99 | 3,750 | 4.99 | 0.12 | 8 |
| 31 | 30-May | 324.50 | 330.00 | 317.00 | 328.20 | 324.66 | 3.70 | 394.63 | 37,800 | 50.33 | 30,450 | 40.55 | 0.99 | 69 |
| 32 | 29-May | 301.85 | 316.90 | 292.55 | 316.50 | 309.75 | 4.85 | 380.56 | 70,350 | 93.68 | 47,850 | 63.72 | 1.48 | 108 |
| 33 | 28-May | 304.10 | 305.00 | 297.55 | 301.85 | 301.90 | -1.39 | 362.94 | 16,800 | 22.37 | 13,050 | 17.38 | 0.39 | 29 |
| 34 | 27-May | 306.10 | 312.00 | 305.55 | 306.10 | 307.71 | 0.00 | 368.05 | 20,250 | 26.96 | 17,250 | 22.97 | 0.53 | 39 |
| 35 | 26-May | 304.00 | 319.00 | 301.30 | 306.10 | 310.95 | 0.74 | 368.05 | 36,300 | 48.34 | 29,550 | 39.35 | 0.92 | 67 |
| 36 | 23-May | 281.05 | 303.90 | 281.00 | 303.85 | 295.68 | 4.97 | 365.35 | 28,050 | 37.35 | 25,800 | 34.35 | 0.76 | 58 |
| 37 | 22-May | 288.25 | 289.45 | 275.20 | 289.45 | 284.73 | 4.99 | 348.03 | 21,300 | 28.36 | 20,250 | 26.96 | 0.58 | 46 |
| 38 | 21-May | 284.95 | 284.95 | 272.80 | 275.70 | 276.69 | -2.99 | 331.50 | 13,500 | 17.98 | 12,750 | 16.98 | 0.35 | 29 |
| 39 | 20-May | 295.00 | 295.10 | 282.45 | 284.20 | 284.20 | -4.41 | 341.72 | 45,750 | 60.92 | 43,800 | 58.32 | 1.24 | 99 |
| 40 | 19-May | 277.00 | 299.00 | 274.70 | 297.30 | 285.44 | 2.82 | 357.47 | 39,300 | 52.33 | 36,900 | 49.13 | 1.05 | 83 |
| 41 | 16-May | 307.00 | 307.00 | 289.15 | 289.15 | 291.73 | -4.99 | 347.67 | 23,850 | 31.76 | 23,100 | 30.76 | 0.67 | 52 |
| 42 | 15-May | 310.00 | 314.60 | 299.00 | 304.35 | 309.17 | 1.57 | 365.95 | 18,750 | 24.97 | 16,800 | 22.37 | 0.52 | 38 |
| 43 | 14-May | 272.00 | 299.65 | 272.00 | 299.65 | 296.18 | 4.99 | 360.30 | 37,950 | 50.53 | 36,150 | 48.14 | 1.07 | 82 |
| 44 | 13-May | 285.40 | 300.40 | 285.40 | 285.40 | 286.38 | -4.99 | 343.16 | 55,500 | 73.90 | 54,750 | 72.90 | 1.57 | 124 |
| 45 | 12-May | 300.40 | 303.00 | 300.40 | 300.40 | 300.47 | -5.00 | 361.20 | 41,400 | 55.13 | 41,400 | 55.13 | 1.24 | 94 |
| 46 | 09-May | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | -2.00 | 380.20 | 7,500 | 9.99 | 7,500 | 9.99 | 0.24 | 17 |
| 47 | 08-May | 322.65 | 324.25 | 322.65 | 322.65 | 322.92 | -1.99 | 387.95 | 900 | 1.20 | 900 | 1.20 | 0.03 | 2 |
| 48 | 07-May | 329.20 | 329.20 | 329.20 | 329.20 | 329.20 | -1.99 | 395.83 | 1,500 | 2.00 | 1,500 | 2.00 | 0.05 | 3 |
| 49 | 06-May | 335.90 | 335.90 | 335.90 | 335.90 | 335.90 | -2.00 | 403.89 | 13,500 | 17.98 | 13,350 | 17.78 | 0.45 | 30 |
| 50 | 05-May | 329.35 | 342.75 | 329.35 | 342.75 | 334.88 | 1.99 | 412.12 | 11,550 | 15.38 | 11,550 | 15.38 | 0.39 | 26 |
| 51 | 02-May | 336.05 | 336.05 | 336.05 | 336.05 | 336.05 | -2.00 | 404.07 | 1,050 | 1.40 | 1,050 | 1.40 | 0.04 | 2 |
| 52 | 30-Apr | 342.90 | 342.90 | 342.90 | 342.90 | 342.90 | -2.00 | 412.30 | 750 | 1.00 | 750 | 1.00 | 0.03 | 2 |
| 53 | 29-Apr | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | -1.99 | 420.72 | 1,950 | 2.60 | 1,950 | 2.60 | 0.07 | 4 |
| 54 | 28-Apr | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | -1.99 | 429.00 | 1,800 | 2.40 | 1,800 | 2.40 | 0.00 | 4 |
| 55 | 25-Apr | 376.80 | 376.80 | 364.25 | 364.25 | 367.20 | -1.99 | 437.97 | 14,700 | 19.57 | 14,550 | 19.37 | 0.53 | 33 |
| 56 | 24-Apr | 371.65 | 371.65 | 371.65 | 371.65 | 371.65 | 1.99 | 446.87 | 9,150 | 12.18 | 9,150 | 12.18 | 0.34 | 21 |
| 57 | 23-Apr | 364.40 | 364.40 | 364.40 | 364.40 | 364.40 | 1.99 | 438.15 | 2,250 | 3.00 | 2,250 | 3.00 | 0.08 | 5 |
| 58 | 22-Apr | 357.00 | 357.30 | 357.00 | 357.30 | 357.25 | 2.00 | 429.62 | 2,850 | 3.79 | 2,850 | 3.79 | 0.10 | 6 |
| 59 | 21-Apr | 350.20 | 350.30 | 349.00 | 350.30 | 350.09 | 1.99 | 421.20 | 8,700 | 11.58 | 8,700 | 11.58 | 0.30 | 20 |
| 60 | 17-Apr | 337.00 | 343.45 | 337.00 | 343.45 | 339.98 | 1.99 | 412.96 | 1,950 | 2.60 | 1,950 | 2.60 | 0.07 | 4 |
| 61 | 16-Apr | 334.00 | 336.75 | 334.00 | 336.75 | 336.13 | 2.00 | 404.91 | 8,700 | 11.58 | 8,700 | 11.58 | 0.29 | 20 |
| 62 | 15-Apr | 329.70 | 330.15 | 329.70 | 330.15 | 330.09 | 1.99 | 396.97 | 15,000 | 19.97 | 15,000 | 19.97 | 0.50 | 33 |
| 63 | 11-Apr | 323.90 | 324.00 | 323.70 | 323.70 | 323.87 | 1.90 | 389.22 | 9,000 | 11.98 | 9,000 | 11.98 | 0.29 | 20 |
| 64 | 09-Apr | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | 1.99 | 381.94 | 13,350 | 17.78 | 13,350 | 17.78 | 0.42 | 30 |
| 65 | 08-Apr | 299.30 | 311.45 | 299.30 | 311.45 | 300.90 | 1.98 | 374.49 | 26,250 | 34.95 | 25,950 | 34.55 | 0.78 | 58 |
| 66 | 07-Apr | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | -4.99 | 367.21 | 1,650 | 2.20 | 1,650 | 2.20 | 0.05 | 4 |
| 67 | 04-Apr | 327.80 | 327.80 | 301.20 | 321.45 | 323.64 | 2.96 | 386.51 | 50,550 | 67.31 | 38,250 | 50.93 | 1.24 | 85 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE