| Macro-sector: Telecommunication | Band: 5 | High52 Price: 749.1 | Mkt_Cap Category: SME |
| Sector: Telecommunication | Lot Size: 50 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10; VWAP21: | Low52 Price: 140.25 | Barrier: 173.95; Drift%: 2.88 |
| Basic Industry: Telecom - Infrastructure | Total Equity: 12,024,000 | Low52 Date: 16-Oct-2025 | SHP: 63.35 / 0.0 / 0.02 / 36.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,912.6 / 262.1 | Month: 285.0 / 213.95 | Week: 193.45 / 170.0 | Day: 179.15 / 167.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 167.00 | 179.15 | 167.00 | 179.10 | 177.55 | 4.95 | 215.35 | 28,050 | 4.35 | 22,050 | 4.20 | 0.39 | 50 |
| 2 | 11-Nov | 178.00 | 178.00 | 168.00 | 170.65 | 171.21 | -0.29 | 205.19 | 12,150 | 1.88 | 6,750 | 1.29 | 0.12 | 15 |
| 3 | 10-Nov | 178.00 | 181.95 | 168.00 | 171.15 | 175.65 | -1.58 | 205.79 | 22,500 | 3.49 | 14,100 | 2.69 | 0.25 | 32 |
| 4 | 07-Nov | 165.10 | 176.00 | 165.00 | 173.90 | 171.85 | 1.05 | 209.10 | 13,050 | 2.02 | 9,150 | 1.74 | 0.16 | 21 |
| 5 | 06-Nov | 181.95 | 181.95 | 169.30 | 172.10 | 175.74 | -1.38 | 206.93 | 25,350 | 3.93 | 18,150 | 3.46 | 0.32 | 41 |
| 6 | 04-Nov | 166.00 | 174.50 | 164.60 | 174.50 | 173.46 | 4.99 | 209.82 | 15,900 | 2.46 | 15,000 | 2.86 | 0.26 | 34 |
| 7 | 03-Nov | 170.35 | 173.95 | 162.00 | 166.20 | 166.66 | -2.44 | 199.84 | 32,100 | 4.98 | 21,000 | 4.00 | 0.35 | 48 |
| 8 | 31-Oct | 175.65 | 178.00 | 170.00 | 170.35 | 172.98 | -2.93 | 204.83 | 13,350 | 2.07 | 10,050 | 1.91 | 0.17 | 23 |
| 9 | 30-Oct | 179.75 | 184.00 | 175.00 | 175.50 | 178.24 | -1.02 | 211.02 | 23,700 | 3.67 | 16,650 | 3.17 | 0.30 | 38 |
| 10 | 29-Oct | 178.00 | 180.95 | 175.10 | 177.30 | 177.48 | -0.92 | 213.19 | 18,450 | 2.86 | 10,050 | 1.91 | 0.18 | 23 |
| 11 | 28-Oct | 180.05 | 186.05 | 178.15 | 178.95 | 183.00 | -2.32 | 215.17 | 22,500 | 3.49 | 17,100 | 3.26 | 0.00 | 39 |
| 12 | 27-Oct | 190.10 | 193.45 | 181.60 | 183.20 | 184.74 | -3.43 | 220.28 | 28,950 | 4.49 | 19,200 | 3.66 | 0.35 | 44 |
| 13 | 24-Oct | 197.95 | 197.95 | 186.60 | 189.70 | 191.85 | -0.63 | 228.10 | 36,900 | 5.72 | 24,750 | 4.71 | 0.47 | 56 |
| 14 | 23-Oct | 202.80 | 202.80 | 185.10 | 190.90 | 195.86 | -1.16 | 229.54 | 145,650 | 22.58 | 95,700 | 18.23 | 1.87 | 218 |
| 15 | 21-Oct | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | 9.99 | 232.24 | 15,750 | 2.44 | 15,750 | 3.00 | 0.30 | 36 |
| 16 | 20-Oct | 167.50 | 175.60 | 162.85 | 175.60 | 172.00 | 9.99 | 211.14 | 40,950 | 6.35 | 26,250 | 5.00 | 0.00 | 60 |
| 17 | 17-Oct | 146.00 | 159.65 | 145.15 | 159.65 | 155.93 | 9.99 | 191.96 | 94,500 | 14.65 | 61,050 | 11.63 | 0.95 | 139 |
| 18 | 16-Oct | 167.90 | 170.00 | 140.25 | 145.15 | 151.75 | -16.07 | 174.53 | 327,150 | 50.71 | 180,000 | 34.28 | 2.73 | 410 |
| 19 | 15-Oct | 197.00 | 203.10 | 167.60 | 172.95 | 176.79 | -17.45 | 207.96 | 337,500 | 52.32 | 185,100 | 35.25 | 3.27 | 422 |
| 20 | 14-Oct | 209.40 | 211.90 | 208.00 | 209.50 | 209.31 | -0.78 | 251.90 | 13,650 | 2.12 | 9,750 | 1.86 | 0.20 | 22 |
| 21 | 13-Oct | 212.00 | 219.00 | 208.00 | 211.15 | 213.44 | -1.74 | 253.89 | 18,000 | 2.79 | 12,450 | 2.37 | 0.27 | 28 |
| 22 | 10-Oct | 220.00 | 220.00 | 212.05 | 214.90 | 215.45 | -0.51 | 258.40 | 16,800 | 2.60 | 11,100 | 2.11 | 0.24 | 25 |
| 23 | 09-Oct | 212.10 | 216.95 | 207.75 | 216.00 | 211.46 | 1.84 | 259.00 | 21,900 | 3.39 | 16,050 | 3.06 | 0.34 | 37 |
| 24 | 08-Oct | 215.00 | 222.20 | 210.30 | 212.10 | 215.53 | -1.62 | 255.03 | 27,150 | 4.21 | 17,400 | 3.31 | 0.38 | 40 |
| 25 | 07-Oct | 218.75 | 220.00 | 214.05 | 215.60 | 217.83 | -1.44 | 259.24 | 18,900 | 2.93 | 13,950 | 2.66 | 0.30 | 32 |
| 26 | 06-Oct | 225.30 | 225.30 | 215.30 | 218.75 | 219.81 | -3.74 | 263.03 | 56,100 | 8.70 | 47,400 | 9.03 | 1.04 | 108 |
| 27 | 03-Oct | 225.00 | 228.00 | 225.00 | 227.25 | 226.67 | -0.31 | 273.25 | 19,500 | 3.02 | 13,950 | 2.66 | 0.32 | 32 |
| 28 | 01-Oct | 226.65 | 233.00 | 223.35 | 227.95 | 227.49 | 0.57 | 274.09 | 14,850 | 2.30 | 9,450 | 1.80 | 0.21 | 22 |
| 29 | 30-Sep | 231.00 | 233.25 | 221.70 | 226.65 | 227.01 | -0.98 | 272.52 | 16,350 | 2.53 | 12,300 | 2.34 | 0.28 | 28 |
| 30 | 29-Sep | 227.05 | 230.95 | 219.95 | 228.90 | 225.46 | 0.28 | 275.23 | 24,600 | 3.81 | 18,750 | 3.57 | 0.42 | 43 |
| 31 | 26-Sep | 230.60 | 233.30 | 228.00 | 228.25 | 229.92 | -2.52 | 274.45 | 12,600 | 1.95 | 10,350 | 1.97 | 0.24 | 24 |
| 32 | 25-Sep | 245.75 | 246.20 | 230.55 | 234.15 | 238.18 | -3.56 | 281.54 | 14,700 | 2.28 | 11,700 | 2.23 | 0.28 | 27 |
| 33 | 24-Sep | 245.00 | 246.20 | 234.00 | 242.80 | 242.17 | 0.89 | 291.94 | 26,100 | 4.05 | 18,450 | 3.51 | 0.45 | 42 |
| 34 | 23-Sep | 238.90 | 250.00 | 234.00 | 240.65 | 240.53 | 1.80 | 289.36 | 47,100 | 7.30 | 34,350 | 6.54 | 0.83 | 78 |
| 35 | 22-Sep | 226.25 | 237.10 | 226.25 | 236.40 | 234.53 | 5.09 | 284.25 | 35,400 | 5.49 | 22,650 | 4.31 | 0.53 | 52 |
| 36 | 19-Sep | 231.00 | 238.00 | 220.00 | 224.95 | 230.07 | -2.60 | 270.48 | 50,400 | 7.81 | 31,650 | 6.03 | 0.73 | 72 |
| 37 | 18-Sep | 234.95 | 237.85 | 230.05 | 230.95 | 234.20 | -1.66 | 277.69 | 32,700 | 5.07 | 22,500 | 4.28 | 0.53 | 51 |
| 38 | 17-Sep | 235.00 | 239.90 | 228.00 | 234.85 | 233.15 | 3.37 | 282.38 | 48,150 | 7.46 | 29,100 | 5.54 | 0.68 | 66 |
| 39 | 16-Sep | 233.80 | 236.95 | 225.40 | 227.20 | 230.22 | -2.03 | 273.19 | 32,700 | 5.07 | 20,250 | 3.86 | 0.47 | 46 |
| 40 | 15-Sep | 234.80 | 234.80 | 223.05 | 231.90 | 229.15 | 0.52 | 278.84 | 27,600 | 4.28 | 17,850 | 3.40 | 0.41 | 41 |
| 41 | 12-Sep | 229.10 | 232.95 | 220.25 | 230.70 | 227.30 | 0.70 | 277.39 | 38,700 | 6.00 | 21,000 | 4.00 | 0.48 | 48 |
| 42 | 11-Sep | 219.95 | 231.80 | 215.10 | 229.10 | 226.72 | 5.67 | 275.47 | 59,100 | 9.16 | 48,450 | 9.23 | 1.10 | 110 |
| 43 | 10-Sep | 218.65 | 223.50 | 215.00 | 216.80 | 219.05 | -0.82 | 260.68 | 36,300 | 5.63 | 24,150 | 4.60 | 0.53 | 55 |
| 44 | 09-Sep | 225.00 | 225.75 | 216.55 | 218.60 | 219.92 | -2.76 | 262.84 | 84,150 | 13.04 | 67,200 | 12.80 | 1.48 | 153 |
| 45 | 08-Sep | 234.95 | 242.80 | 223.00 | 224.80 | 231.04 | -4.42 | 270.30 | 44,400 | 6.88 | 29,850 | 5.68 | 0.69 | 68 |
| 46 | 05-Sep | 225.50 | 242.00 | 223.20 | 235.20 | 234.62 | 6.07 | 282.80 | 51,450 | 7.98 | 34,500 | 6.57 | 0.81 | 79 |
| 47 | 04-Sep | 264.90 | 268.70 | 213.95 | 221.75 | 230.64 | -15.12 | 266.63 | 270,150 | 41.88 | 181,200 | 34.51 | 4.18 | 413 |
| 48 | 03-Sep | 268.05 | 273.00 | 260.55 | 261.25 | 263.95 | -4.30 | 314.13 | 35,100 | 5.44 | 26,550 | 5.06 | 0.70 | 61 |
| 49 | 02-Sep | 281.85 | 282.00 | 271.10 | 273.00 | 275.28 | 0.42 | 328.00 | 16,200 | 2.51 | 11,100 | 2.11 | 0.31 | 25 |
| 50 | 01-Sep | 276.00 | 285.00 | 267.00 | 271.85 | 274.58 | -2.88 | 326.87 | 32,100 | 4.98 | 21,450 | 4.08 | 0.59 | 49 |
| 51 | 29-Aug | 283.70 | 288.00 | 276.10 | 279.90 | 283.58 | 3.23 | 336.55 | 64,800 | 10.04 | 43,500 | 8.28 | 1.23 | 99 |
| 52 | 28-Aug | 249.00 | 276.00 | 241.20 | 271.15 | 259.72 | 7.73 | 326.03 | 68,250 | 10.58 | 46,950 | 8.94 | 1.22 | 107 |
| 53 | 26-Aug | 260.10 | 261.00 | 248.00 | 251.70 | 255.23 | -4.13 | 302.64 | 30,300 | 4.70 | 25,800 | 4.91 | 0.66 | 59 |
| 54 | 25-Aug | 267.00 | 270.45 | 261.10 | 262.55 | 266.15 | -2.22 | 315.69 | 32,700 | 5.07 | 24,300 | 4.63 | 0.65 | 55 |
| 55 | 22-Aug | 270.90 | 273.00 | 268.00 | 268.50 | 270.46 | 0.06 | 322.84 | 27,750 | 4.30 | 18,750 | 3.57 | 0.51 | 43 |
| 56 | 21-Aug | 273.00 | 273.95 | 268.10 | 268.35 | 270.23 | -0.90 | 322.66 | 21,150 | 3.28 | 16,050 | 3.06 | 0.43 | 37 |
| 57 | 20-Aug | 269.60 | 277.45 | 266.50 | 270.80 | 270.76 | -0.31 | 325.61 | 46,050 | 7.14 | 34,950 | 6.66 | 0.95 | 80 |
| 58 | 19-Aug | 284.10 | 284.10 | 268.25 | 271.65 | 274.78 | -4.80 | 326.63 | 65,250 | 10.11 | 49,500 | 9.43 | 1.36 | 113 |
| 59 | 18-Aug | 315.00 | 316.10 | 281.05 | 285.35 | 297.58 | -8.32 | 343.10 | 77,250 | 11.97 | 61,650 | 11.74 | 1.83 | 141 |
| 60 | 14-Aug | 298.10 | 321.00 | 286.00 | 311.25 | 308.11 | 4.82 | 374.25 | 118,500 | 18.37 | 80,700 | 15.37 | 2.49 | 184 |
| 61 | 13-Aug | 291.00 | 305.00 | 284.70 | 296.95 | 294.77 | 2.89 | 357.05 | 22,200 | 3.44 | 20,100 | 3.83 | 0.59 | 46 |
| 62 | 12-Aug | 280.05 | 298.00 | 278.50 | 288.60 | 285.70 | 2.56 | 347.01 | 23,400 | 3.63 | 18,150 | 3.46 | 0.52 | 41 |
| 63 | 11-Aug | 275.80 | 282.00 | 260.00 | 281.40 | 275.71 | 2.03 | 338.36 | 12,150 | 1.88 | 8,700 | 1.66 | 0.24 | 20 |
| 64 | 08-Aug | 280.00 | 284.70 | 262.60 | 275.80 | 277.71 | -1.57 | 331.62 | 17,100 | 2.65 | 11,700 | 2.23 | 0.32 | 26 |
| 65 | 07-Aug | 274.00 | 288.00 | 274.00 | 280.20 | 280.06 | 0.63 | 336.91 | 14,550 | 2.26 | 11,100 | 2.11 | 0.31 | 25 |
| 66 | 06-Aug | 275.00 | 286.20 | 275.00 | 278.45 | 279.56 | 1.20 | 334.81 | 10,050 | 1.56 | 8,100 | 1.54 | 0.23 | 18 |
| 67 | 05-Aug | 281.45 | 282.00 | 274.25 | 275.15 | 277.12 | -2.24 | 330.84 | 6,450 | 1.00 | 5,250 | 1.00 | 0.15 | 12 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE RTL PACEDIGITK