| Macro-sector: Telecommunication | Band: 5 | High52 Price: 111.0 | Mkt_Cap Category: Others |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 09-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10 | Low52 Price: 50.05 | Barrier: -; Drift%: - |
| Basic Industry: Other Telecom Services | Total Equity: 73,770,041 | Low52 Date: 04-Sep-2024 | SHP: 35.07 / 0.14 / 0.0 / 64.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 111.0 / 49.06 | Month: 63.9 / 49.06 | Week: 53.5 / 49.06 | Day: 52.06 / 52.06 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 52.00 | 53.10 | 52.00 | 53.10 | 52.71 | 2.00 | 391.72 | 42,619 | 7.84 | 0 | 0.00 | 0.00 | 0.09 |
| 2 | 03-Apr | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 2.00 | 384.05 | 55,241 | 10.16 | 0 | 0.00 | 0.00 | 0.12 |
| 3 | 02-Apr | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 2.00 | 376.52 | 5,437 | 1.00 | 0 | 0.00 | 0.00 | 0.01 |
| 4 | 01-Apr | 50.01 | 50.04 | 50.01 | 50.04 | 50.03 | 2.00 | 369.15 | 5,513 | 1.01 | 0 | 0.00 | 0.00 | 0.01 |
| 5 | 28-Mar | 51.07 | 51.07 | 49.06 | 49.06 | 50.17 | -2.02 | 361.92 | 87,108 | 16.02 | 0 | 0.00 | 0.00 | 0.18 |
| 6 | 27-Mar | 51.00 | 51.00 | 50.07 | 50.07 | 50.54 | -2.02 | 369.37 | 225,950 | 41.55 | 0 | 0.00 | 0.00 | 0.47 |
| 7 | 26-Mar | 50.93 | 51.10 | 50.90 | 51.10 | 51.04 | -1.62 | 376.96 | 137,826 | 25.34 | 0 | 0.00 | 0.00 | 0.29 |
| 8 | 25-Mar | 53.50 | 53.50 | 51.94 | 51.94 | 52.94 | -2.00 | 383.16 | 105,915 | 19.48 | 0 | 0.00 | 0.00 | 0.22 |
| 9 | 24-Mar | 52.92 | 53.00 | 52.92 | 53.00 | 52.99 | -1.85 | 390.00 | 176,797 | 32.51 | 0 | 0.00 | 0.00 | 0.37 |
| 10 | 21-Mar | 54.00 | 54.32 | 54.00 | 54.00 | 54.17 | 1.39 | 398.00 | 94,790 | 17.43 | 0 | 0.00 | 0.00 | 0.20 |
| 11 | 20-Mar | 54.35 | 54.35 | 53.26 | 53.26 | 53.67 | -2.01 | 392.90 | 68,094 | 12.52 | 0 | 0.00 | 0.00 | 0.14 |
| 12 | 19-Mar | 53.36 | 54.45 | 53.36 | 54.35 | 53.78 | -0.18 | 400.94 | 129,624 | 23.84 | 0 | 0.00 | 0.00 | 0.27 |
| 13 | 18-Mar | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | -2.02 | 401.68 | 38,275 | 7.04 | 0 | 0.00 | 0.00 | 0.08 |
| 14 | 17-Mar | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | -2.01 | 409.94 | 11,241 | 2.07 | 0 | 0.00 | 0.00 | 0.02 |
| 15 | 13-Mar | 57.00 | 57.00 | 56.71 | 56.71 | 56.82 | -2.00 | 418.35 | 40,771 | 7.50 | 0 | 0.00 | 0.00 | 0.09 |
| 16 | 12-Mar | 57.87 | 58.00 | 57.87 | 57.87 | 57.94 | -2.01 | 426.91 | 17,236 | 3.17 | 0 | 0.00 | 0.00 | 0.04 |
| 17 | 11-Mar | 61.00 | 61.00 | 59.06 | 59.06 | 59.23 | -5.00 | 435.69 | 83,998 | 15.45 | 0 | 0.00 | 0.00 | 0.18 |
| 18 | 10-Mar | 60.15 | 63.90 | 60.15 | 62.17 | 62.77 | 1.68 | 458.63 | 177,221 | 32.59 | 0 | 0.00 | 0.00 | 0.37 |
| 19 | 07-Mar | 60.78 | 61.14 | 58.80 | 61.14 | 61.03 | 5.00 | 451.03 | 119,228 | 21.92 | 0 | 0.00 | 0.00 | 0.25 |
| 20 | 06-Mar | 54.91 | 58.23 | 54.91 | 58.23 | 57.69 | 4.99 | 429.56 | 100,517 | 18.48 | 0 | 0.00 | 0.00 | 0.21 |
| 21 | 05-Mar | 52.82 | 55.46 | 52.82 | 55.46 | 54.54 | 5.00 | 409.13 | 120,694 | 22.19 | 0 | 0.00 | 0.00 | 0.25 |
| 22 | 04-Mar | 53.00 | 53.70 | 51.32 | 52.82 | 52.55 | -2.24 | 389.65 | 196,174 | 36.07 | 0 | 0.00 | 0.00 | 0.41 |
| 23 | 03-Mar | 57.99 | 57.99 | 54.03 | 54.03 | 54.56 | -5.01 | 398.58 | 73,021 | 13.43 | 0 | 0.00 | 0.00 | 0.15 |
| 24 | 28-Feb | 59.68 | 59.88 | 56.86 | 56.88 | 57.67 | -4.98 | 419.60 | 59,477 | 10.94 | 0 | 0.00 | 0.00 | 0.12 |
| 25 | 27-Feb | 62.90 | 62.90 | 59.45 | 59.86 | 60.35 | -4.35 | 441.59 | 93,362 | 17.17 | 0 | 0.00 | 0.00 | 0.20 |
| 26 | 25-Feb | 61.98 | 62.80 | 61.00 | 62.58 | 61.78 | 3.23 | 461.65 | 43,126 | 7.93 | 0 | 0.00 | 0.00 | 0.09 |
| 27 | 24-Feb | 61.90 | 61.90 | 59.00 | 60.62 | 60.84 | -1.65 | 447.19 | 121,144 | 22.28 | 0 | 0.00 | 0.00 | 0.25 |
| 28 | 21-Feb | 62.72 | 62.90 | 61.01 | 61.64 | 62.25 | -1.72 | 454.72 | 132,553 | 24.38 | 0 | 0.00 | 0.00 | 0.28 |
| 29 | 20-Feb | 63.35 | 64.50 | 61.00 | 62.72 | 62.17 | 0.66 | 462.69 | 128,391 | 23.61 | 0 | 0.00 | 0.00 | 0.27 |
| 30 | 19-Feb | 60.00 | 62.31 | 60.00 | 62.31 | 61.83 | 4.99 | 459.66 | 111,877 | 20.57 | 0 | 0.00 | 0.00 | 0.23 |
| 31 | 18-Feb | 61.38 | 62.29 | 59.00 | 59.35 | 60.06 | -3.31 | 437.83 | 105,042 | 19.32 | 0 | 0.00 | 0.00 | 0.22 |
| 32 | 17-Feb | 65.53 | 65.53 | 61.03 | 61.38 | 62.51 | -4.47 | 452.80 | 135,124 | 24.85 | 0 | 0.00 | 0.00 | 0.28 |
| 33 | 14-Feb | 66.55 | 66.80 | 63.54 | 64.25 | 64.63 | -3.95 | 473.97 | 128,487 | 23.63 | 0 | 0.00 | 0.00 | 0.27 |
| 34 | 13-Feb | 68.71 | 70.00 | 65.45 | 66.89 | 66.71 | -2.65 | 493.45 | 174,254 | 32.04 | 0 | 0.00 | 0.00 | 0.36 |
| 35 | 12-Feb | 72.00 | 72.00 | 68.71 | 68.71 | 68.83 | -5.00 | 506.87 | 248,832 | 45.76 | 0 | 0.00 | 0.00 | 0.52 |
| 36 | 11-Feb | 73.55 | 75.70 | 72.33 | 72.33 | 72.67 | -5.00 | 533.58 | 74,886 | 13.77 | 0 | 0.00 | 0.00 | 0.16 |
| 37 | 10-Feb | 78.30 | 78.99 | 75.93 | 76.14 | 76.48 | -4.74 | 561.69 | 86,684 | 15.94 | 0 | 0.00 | 0.00 | 0.18 |
| 38 | 07-Feb | 81.50 | 82.40 | 79.55 | 79.93 | 80.62 | -1.35 | 589.64 | 60,955 | 11.21 | 0 | 0.00 | 0.00 | 0.13 |
| 39 | 06-Feb | 81.69 | 82.10 | 79.20 | 81.02 | 80.56 | 1.16 | 597.68 | 94,909 | 17.45 | 0 | 0.00 | 0.00 | 0.20 |
| 40 | 05-Feb | 77.55 | 81.08 | 77.55 | 80.09 | 80.02 | 1.28 | 590.82 | 39,417 | 7.25 | 0 | 0.00 | 0.00 | 0.08 |
| 41 | 04-Feb | 77.99 | 79.77 | 76.00 | 79.08 | 78.22 | 3.24 | 583.37 | 60,700 | 11.16 | 0 | 0.00 | 0.00 | 0.13 |
| 42 | 03-Feb | 76.70 | 78.99 | 75.50 | 76.60 | 76.27 | -3.37 | 565.08 | 63,438 | 11.67 | 0 | 0.00 | 0.00 | 0.13 |
| 43 | 01-Feb | 81.99 | 82.90 | 77.55 | 79.27 | 80.51 | -1.71 | 584.78 | 48,801 | 8.97 | 0 | 0.00 | 0.00 | 0.10 |
| 44 | 31-Jan | 81.90 | 81.90 | 78.10 | 80.65 | 79.98 | 1.28 | 594.96 | 96,051 | 17.66 | 0 | 0.00 | 0.00 | 0.20 |
| 45 | 30-Jan | 77.50 | 79.95 | 77.00 | 79.63 | 79.28 | 4.47 | 587.43 | 90,042 | 16.56 | 0 | 0.00 | 0.00 | 0.19 |
| 46 | 29-Jan | 72.00 | 77.70 | 72.00 | 76.22 | 75.33 | 2.86 | 562.28 | 54,235 | 9.97 | 0 | 0.00 | 0.00 | 0.11 |
| 47 | 28-Jan | 75.90 | 77.50 | 73.12 | 74.10 | 74.05 | -3.73 | 546.64 | 152,100 | 27.97 | 0 | 0.00 | 0.00 | 0.32 |
| 48 | 27-Jan | 78.70 | 78.70 | 75.18 | 76.97 | 75.99 | -2.74 | 567.81 | 148,246 | 27.26 | 0 | 0.00 | 0.00 | 0.31 |
| 49 | 24-Jan | 81.99 | 82.05 | 78.50 | 79.14 | 80.18 | -2.85 | 583.82 | 143,007 | 26.30 | 0 | 0.00 | 0.00 | 0.30 |
| 50 | 23-Jan | 81.10 | 84.00 | 79.10 | 81.46 | 81.18 | -1.28 | 600.93 | 135,433 | 24.90 | 0 | 0.00 | 0.00 | 0.28 |
| 51 | 22-Jan | 86.30 | 86.39 | 82.50 | 82.50 | 83.29 | -5.27 | 608.60 | 140,850 | 25.90 | 0 | 0.00 | 0.00 | 0.29 |
| 52 | 21-Jan | 90.00 | 91.45 | 85.99 | 86.85 | 87.64 | -4.02 | 640.69 | 199,876 | 36.76 | 0 | 0.00 | 0.00 | 0.42 |
| 53 | 20-Jan | 85.20 | 90.54 | 82.00 | 90.34 | 88.03 | 4.55 | 666.44 | 242,311 | 44.56 | 0 | 0.00 | 0.00 | 0.51 |
| 54 | 17-Jan | 88.95 | 88.95 | 85.75 | 86.23 | 86.83 | -0.94 | 636.12 | 74,049 | 13.62 | 0 | 0.00 | 0.00 | 0.15 |
| 55 | 16-Jan | 87.10 | 89.80 | 85.46 | 87.04 | 88.02 | -0.48 | 642.09 | 272,750 | 50.16 | 0 | 0.00 | 0.00 | 0.57 |
| 56 | 15-Jan | 93.00 | 93.00 | 87.46 | 87.46 | 87.99 | -5.27 | 645.19 | 232,644 | 42.78 | 0 | 0.00 | 0.00 | 0.49 |
| 57 | 14-Jan | 89.43 | 94.14 | 89.43 | 92.07 | 90.33 | -2.25 | 679.20 | 313,704 | 57.69 | 0 | 0.00 | 0.00 | 0.66 |
| 58 | 13-Jan | 94.14 | 96.98 | 94.14 | 94.14 | 94.48 | -5.27 | 694.47 | 99,155 | 18.23 | 0 | 0.00 | 0.00 | 0.21 |
| 59 | 10-Jan | 106.25 | 106.25 | 99.10 | 99.10 | 100.27 | -5.27 | 731.06 | 220,380 | 40.53 | 0 | 0.00 | 0.00 | 0.46 |
| 60 | 09-Jan | 108.00 | 111.00 | 103.11 | 104.32 | 107.15 | -2.41 | 769.57 | 775,247 | 142.56 | 404,650 | 404,650.00 | 4.34 | 0.85 |
| 61 | 08-Jan | 104.00 | 107.50 | 97.27 | 106.83 | 103.28 | 4.16 | 788.09 | 1,218,391 | 224.05 | 556,982 | 556,982.00 | 5.75 | 1.17 |
| 62 | 07-Jan | 99.00 | 102.39 | 98.77 | 102.39 | 101.88 | 4.76 | 755.33 | 1,134,255 | 208.58 | 626,020 | 626,020.00 | 6.38 | 1.31 |
| 63 | 06-Jan | 94.30 | 99.18 | 92.00 | 97.52 | 97.79 | 3.14 | 719.41 | 1,532,757 | 281.86 | 935,995 | 935,995.00 | 9.15 | 1.96 |
| 64 | 03-Jan | 90.67 | 94.46 | 89.96 | 94.46 | 93.93 | 4.75 | 696.83 | 799,962 | 147.11 | 671,376 | 671,376.00 | 6.31 | 1.40 |
| 65 | 02-Jan | 89.40 | 90.45 | 86.73 | 89.97 | 89.14 | 2.18 | 663.71 | 282,389 | 51.93 | 173,687 | 173,687.00 | 1.55 | 0.36 |
| 66 | 01-Jan | 88.00 | 92.78 | 87.04 | 88.01 | 91.06 | -0.41 | 649.25 | 683,968 | 125.78 | 391,955 | 391,955.00 | 3.57 | 0.82 |
| 67 | 31-Dec | 85.33 | 88.50 | 84.01 | 88.37 | 86.54 | 3.45 | 651.91 | 203,374 | 37.40 | 168,009 | 168,009.00 | 1.45 | 0.35 |
Similar Stocks: GTL MEGASOFT ONMOBILE UNIINFO RAILTEL ROUTE CLOUD