| Macro-sector: Telecommunication | Band: 5 | High52 Price: 231.0 | Mkt_Cap Category: Others |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 04-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10; VWAP21: | Low52 Price: 49.06 | Barrier: -; Drift%: - |
| Basic Industry: Other Telecom Services | Total Equity: 73,770,041 | Low52 Date: 28-Mar-2025 | SHP: 35.07 / 0.51 / 0.0 / 64.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 111.0 / 49.06 | Month: 214.4 / 170.0 | Week: - / - | Day: 190.75 / 181.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 06-Feb | 190.00 | 190.75 | 181.15 | 188.95 | 186.24 | 0.79 | 1,393.88 | 92,756 | 2.34 | 0 | 0.00 | 0.00 | 20 |
| 2 | 05-Feb | 181.00 | 188.50 | 174.00 | 187.46 | 181.54 | 3.84 | 1,382.89 | 161,551 | 4.07 | 0 | 0.00 | 0.00 | 34 |
| 3 | 04-Feb | 180.00 | 180.54 | 176.00 | 180.53 | 179.93 | 4.99 | 1,331.77 | 157,909 | 3.98 | 0 | 0.00 | 0.00 | 33 |
| 4 | 03-Feb | 172.75 | 172.80 | 166.50 | 171.95 | 171.21 | 4.48 | 1,268.48 | 70,689 | 1.78 | 0 | 0.00 | 0.00 | 15 |
| 5 | 02-Feb | 168.86 | 171.94 | 163.55 | 164.58 | 166.85 | -2.54 | 1,214.11 | 39,713 | 1.00 | 0 | 0.00 | 0.00 | 8 |
| 6 | 01-Feb | 168.10 | 174.80 | 165.55 | 168.87 | 168.56 | -0.82 | 1,245.75 | 83,266 | 2.10 | 0 | 0.00 | 0.00 | 18 |
| 7 | 30-Jan | 177.00 | 178.00 | 169.00 | 170.27 | 173.47 | -3.60 | 1,256.08 | 87,917 | 2.21 | 0 | 0.00 | 0.00 | 19 |
| 8 | 29-Jan | 171.03 | 177.99 | 171.00 | 176.63 | 175.12 | 3.27 | 1,303.00 | 153,743 | 3.87 | 0 | 0.00 | 0.00 | 32 |
| 9 | 28-Jan | 169.98 | 173.87 | 162.50 | 171.03 | 169.99 | 1.62 | 1,261.69 | 81,665 | 2.06 | 0 | 0.00 | 0.00 | 17 |
| 10 | 27-Jan | 174.50 | 178.00 | 167.10 | 168.31 | 170.12 | -3.57 | 1,241.62 | 97,598 | 2.46 | 0 | 0.00 | 0.00 | 21 |
| 11 | 23-Jan | 179.00 | 182.00 | 173.00 | 174.55 | 178.30 | 0.33 | 1,287.66 | 125,106 | 3.15 | 0 | 0.00 | 0.00 | 26 |
| 12 | 22-Jan | 168.00 | 173.97 | 167.10 | 173.97 | 172.88 | 5.00 | 1,283.38 | 46,999 | 1.18 | 0 | 0.00 | 0.00 | 10 |
| 13 | 21-Jan | 171.00 | 171.00 | 164.78 | 165.69 | 166.49 | -4.47 | 1,222.30 | 136,885 | 3.45 | 0 | 0.00 | 0.00 | 29 |
| 14 | 20-Jan | 182.57 | 182.57 | 173.45 | 173.45 | 175.38 | -5.00 | 1,279.54 | 104,170 | 2.62 | 0 | 0.00 | 0.00 | 22 |
| 15 | 19-Jan | 187.20 | 191.90 | 181.05 | 182.57 | 183.92 | -4.20 | 1,346.82 | 91,938 | 2.32 | 0 | 0.00 | 0.00 | 19 |
| 16 | 16-Jan | 195.05 | 196.70 | 190.00 | 190.57 | 192.95 | -3.88 | 1,405.84 | 71,414 | 1.80 | 0 | 0.00 | 0.00 | 15 |
| 17 | 14-Jan | 193.00 | 198.80 | 189.00 | 198.26 | 195.56 | 4.71 | 1,462.56 | 107,434 | 2.71 | 0 | 0.00 | 0.00 | 23 |
| 18 | 13-Jan | 188.99 | 193.34 | 185.00 | 189.34 | 189.78 | 1.69 | 1,396.76 | 82,436 | 2.08 | 0 | 0.00 | 0.00 | 17 |
| 19 | 12-Jan | 192.10 | 193.38 | 184.06 | 186.20 | 186.07 | -3.89 | 1,373.60 | 136,362 | 3.43 | 0 | 0.00 | 0.00 | 29 |
| 20 | 09-Jan | 201.00 | 204.00 | 191.25 | 193.74 | 197.31 | -3.60 | 1,429.22 | 106,027 | 2.67 | 0 | 0.00 | 0.00 | 22 |
| 21 | 08-Jan | 200.99 | 206.32 | 196.50 | 200.98 | 202.87 | -0.15 | 1,482.63 | 151,848 | 3.82 | 0 | 0.00 | 0.00 | 32 |
| 22 | 07-Jan | 204.90 | 209.00 | 200.60 | 201.29 | 203.64 | -0.87 | 1,484.92 | 66,280 | 1.67 | 0 | 0.00 | 0.00 | 14 |
| 23 | 06-Jan | 206.50 | 208.00 | 198.50 | 203.05 | 204.25 | -0.54 | 1,497.90 | 108,144 | 2.72 | 0 | 0.00 | 0.00 | 23 |
| 24 | 05-Jan | 214.80 | 214.80 | 199.01 | 204.16 | 209.77 | -1.48 | 1,506.09 | 250,835 | 6.32 | 0 | 0.00 | 0.00 | 53 |
| 25 | 02-Jan | 207.33 | 207.33 | 202.00 | 207.23 | 206.70 | 4.95 | 1,528.74 | 314,981 | 7.93 | 0 | 0.00 | 0.00 | 66 |
| 26 | 01-Jan | 188.05 | 197.46 | 188.00 | 197.46 | 194.59 | 5.00 | 1,456.66 | 101,370 | 2.55 | 0 | 0.00 | 0.00 | 21 |
| 27 | 31-Dec | 189.76 | 194.00 | 187.00 | 188.06 | 189.74 | -0.90 | 1,387.32 | 74,288 | 1.87 | 0 | 0.00 | 0.00 | 16 |
| 28 | 30-Dec | 190.01 | 193.93 | 187.00 | 189.76 | 189.25 | -2.60 | 1,399.86 | 56,186 | 1.41 | 0 | 0.00 | 0.00 | 12 |
| 29 | 29-Dec | 208.90 | 208.90 | 194.82 | 194.82 | 198.67 | -5.00 | 1,437.19 | 129,108 | 3.25 | 0 | 0.00 | 0.00 | 27 |
| 30 | 26-Dec | 200.90 | 208.90 | 194.25 | 205.07 | 202.80 | 1.37 | 1,512.80 | 303,730 | 7.65 | 0 | 0.00 | 0.00 | 64 |
| 31 | 24-Dec | 202.29 | 202.29 | 202.29 | 202.29 | 202.29 | 5.00 | 1,492.29 | 78,235 | 1.97 | 0 | 0.00 | 0.00 | 16 |
| 32 | 23-Dec | 192.66 | 192.66 | 192.66 | 192.66 | 192.66 | 5.00 | 1,421.25 | 62,395 | 1.57 | 0 | 0.00 | 0.00 | 13 |
| 33 | 22-Dec | 183.49 | 183.49 | 183.49 | 183.49 | 183.49 | 5.00 | 1,353.61 | 32,078 | 0.81 | 0 | 0.00 | 0.00 | 7 |
| 34 | 19-Dec | 171.00 | 177.00 | 171.00 | 174.76 | 174.07 | 2.49 | 1,289.21 | 72,481 | 1.83 | 0 | 0.00 | 0.00 | 15 |
| 35 | 18-Dec | 175.10 | 178.00 | 170.00 | 170.52 | 172.09 | -4.00 | 1,257.93 | 112,581 | 2.83 | 0 | 0.00 | 0.00 | 24 |
| 36 | 17-Dec | 178.00 | 180.00 | 176.12 | 177.63 | 178.11 | 0.06 | 1,310.38 | 51,924 | 1.31 | 0 | 0.00 | 0.00 | 11 |
| 37 | 16-Dec | 182.75 | 186.70 | 173.55 | 177.52 | 179.45 | -2.41 | 1,309.57 | 79,470 | 2.00 | 0 | 0.00 | 0.00 | 17 |
| 38 | 15-Dec | 183.50 | 187.00 | 181.00 | 181.91 | 183.05 | -1.00 | 1,341.95 | 57,116 | 1.44 | 0 | 0.00 | 0.00 | 12 |
| 39 | 12-Dec | 185.00 | 186.00 | 181.00 | 183.74 | 183.36 | 1.11 | 1,355.45 | 50,738 | 1.28 | 0 | 0.00 | 0.00 | 11 |
| 40 | 11-Dec | 183.00 | 185.90 | 176.10 | 181.72 | 181.74 | 0.02 | 1,340.55 | 67,283 | 1.69 | 0 | 0.00 | 0.00 | 14 |
| 41 | 10-Dec | 193.50 | 193.90 | 180.00 | 181.69 | 187.64 | -3.92 | 1,340.33 | 73,187 | 1.84 | 0 | 0.00 | 0.00 | 15 |
| 42 | 09-Dec | 184.60 | 193.90 | 178.52 | 189.11 | 183.20 | 0.64 | 1,395.07 | 154,750 | 3.90 | 0 | 0.00 | 0.00 | 33 |
| 43 | 08-Dec | 197.25 | 199.99 | 187.91 | 187.91 | 191.33 | -5.00 | 1,386.21 | 106,461 | 2.68 | 0 | 0.00 | 0.00 | 22 |
| 44 | 05-Dec | 195.10 | 204.30 | 194.30 | 197.80 | 200.74 | 0.07 | 1,459.17 | 120,030 | 3.02 | 0 | 0.00 | 0.00 | 25 |
| 45 | 04-Dec | 192.05 | 204.50 | 192.05 | 197.66 | 199.30 | 1.43 | 1,458.14 | 108,764 | 2.74 | 0 | 0.00 | 0.00 | 23 |
| 46 | 03-Dec | 200.00 | 200.00 | 193.50 | 194.88 | 194.97 | -2.19 | 1,437.63 | 54,973 | 1.38 | 0 | 0.00 | 0.00 | 12 |
| 47 | 02-Dec | 201.10 | 204.89 | 195.00 | 199.24 | 198.48 | -0.79 | 1,469.79 | 109,512 | 2.76 | 0 | 0.00 | 0.00 | 23 |
| 48 | 01-Dec | 211.00 | 214.40 | 199.00 | 200.82 | 207.95 | -3.33 | 1,481.45 | 191,931 | 4.83 | 0 | 0.00 | 0.00 | 40 |
| 49 | 28-Nov | 201.40 | 208.90 | 194.00 | 207.74 | 203.18 | 4.06 | 1,532.50 | 365,577 | 9.21 | 0 | 0.00 | 0.00 | 77 |
| 50 | 27-Nov | 199.64 | 199.64 | 199.64 | 199.64 | 199.64 | 5.00 | 1,472.75 | 48,928 | 1.23 | 0 | 0.00 | 0.00 | 10 |
| 51 | 26-Nov | 190.14 | 190.14 | 190.14 | 190.14 | 190.14 | 5.00 | 1,402.66 | 34,723 | 0.87 | 0 | 0.00 | 0.00 | 7 |
| 52 | 25-Nov | 172.00 | 181.09 | 166.10 | 181.09 | 177.01 | 5.00 | 1,335.90 | 84,052 | 2.12 | 0 | 0.00 | 0.00 | 18 |
| 53 | 24-Nov | 185.00 | 185.00 | 171.30 | 172.47 | 175.87 | -4.35 | 1,272.31 | 173,518 | 4.37 | 0 | 0.00 | 0.00 | 37 |
| 54 | 21-Nov | 190.97 | 190.97 | 178.45 | 180.32 | 181.93 | -4.01 | 1,330.22 | 153,663 | 3.87 | 0 | 0.00 | 0.00 | 32 |
| 55 | 20-Nov | 187.05 | 192.00 | 183.51 | 187.85 | 187.82 | -1.29 | 1,385.77 | 107,275 | 2.70 | 0 | 0.00 | 0.00 | 23 |
| 56 | 19-Nov | 198.00 | 198.90 | 189.00 | 190.30 | 192.24 | -4.32 | 1,403.84 | 108,850 | 2.74 | 0 | 0.00 | 0.00 | 23 |
| 57 | 18-Nov | 203.58 | 203.58 | 190.00 | 198.90 | 194.51 | -0.11 | 1,467.29 | 156,123 | 3.93 | 0 | 0.00 | 0.00 | 33 |
| 58 | 17-Nov | 195.50 | 203.80 | 194.60 | 199.11 | 199.15 | 1.35 | 1,468.84 | 87,202 | 2.20 | 0 | 0.00 | 0.00 | 18 |
| 59 | 14-Nov | 198.00 | 200.82 | 195.00 | 196.46 | 198.21 | -2.17 | 1,449.29 | 128,652 | 3.24 | 0 | 0.00 | 0.00 | 27 |
| 60 | 13-Nov | 202.74 | 207.00 | 198.50 | 200.82 | 201.27 | 0.15 | 1,481.45 | 101,656 | 2.56 | 0 | 0.00 | 0.00 | 21 |
| 61 | 12-Nov | 206.00 | 214.30 | 195.50 | 200.52 | 202.72 | -2.43 | 1,479.24 | 191,061 | 4.81 | 0 | 0.00 | 0.00 | 40 |
| 62 | 11-Nov | 209.00 | 210.98 | 202.05 | 205.52 | 204.53 | -1.73 | 1,516.12 | 132,502 | 3.34 | 0 | 0.00 | 0.00 | 28 |
| 63 | 10-Nov | 211.85 | 217.00 | 199.65 | 209.13 | 208.53 | -0.49 | 1,542.75 | 262,254 | 6.60 | 0 | 0.00 | 0.00 | 55 |
| 64 | 07-Nov | 208.95 | 215.39 | 200.21 | 210.16 | 205.00 | -0.28 | 1,550.35 | 258,872 | 6.52 | 0 | 0.00 | 0.00 | 54 |
| 65 | 06-Nov | 221.85 | 226.80 | 210.75 | 210.75 | 214.69 | -5.00 | 1,554.70 | 478,204 | 12.04 | 275,763 | 275,763.00 | 5.92 | 58 |
| 66 | 04-Nov | 231.00 | 231.00 | 215.00 | 221.85 | 223.85 | -0.02 | 1,636.59 | 1,020,070 | 25.69 | 498,258 | 498,258.00 | 11.15 | 104 |
| 67 | 03-Nov | 219.80 | 221.90 | 217.00 | 221.90 | 221.10 | 5.00 | 1,636.96 | 152,025 | 3.83 | 117,872 | 117,872.00 | 2.61 | 25 |
Similar Stocks: GTL MEGASOFT ONMOBILE UNIINFO RAILTEL ROUTE STLNETWORK