| Macro-sector: Telecommunication | Band: 5 | High52 Price: 231.0 | Mkt_Cap Category: Others |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 04-Nov-2025 | Bumper: 217.0; Drift%: -8.22 |
| 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: 174.0 / 126.73 | Week: 214.0 / 181.53 | Day: 214.3 / 195.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 206.00 | 214.30 | 195.50 | 200.52 | 202.72 | -2.43 | 1,479.24 | 191,061 | 3.04 | 0 | 0.00 | 0.00 | 40 |
| 2 | 11-Nov | 209.00 | 210.98 | 202.05 | 205.52 | 204.53 | -1.73 | 1,516.12 | 132,502 | 2.11 | 0 | 0.00 | 0.00 | 28 |
| 3 | 10-Nov | 211.85 | 217.00 | 199.65 | 209.13 | 208.53 | -0.49 | 1,542.75 | 262,254 | 4.17 | 0 | 0.00 | 0.00 | 55 |
| 4 | 07-Nov | 208.95 | 215.39 | 200.21 | 210.16 | 205.00 | -0.28 | 1,550.35 | 258,872 | 4.11 | 0 | 0.00 | 0.00 | 54 |
| 5 | 06-Nov | 221.85 | 226.80 | 210.75 | 210.75 | 214.69 | -5.00 | 1,554.70 | 478,204 | 7.60 | 275,763 | 275,763.00 | 5.92 | 58 |
| 6 | 04-Nov | 231.00 | 231.00 | 215.00 | 221.85 | 223.85 | -0.02 | 1,636.59 | 1,020,070 | 16.21 | 498,258 | 498,258.00 | 11.15 | 104 |
| 7 | 03-Nov | 219.80 | 221.90 | 217.00 | 221.90 | 221.10 | 5.00 | 1,636.96 | 152,025 | 2.42 | 117,872 | 117,872.00 | 2.61 | 25 |
| 8 | 31-Oct | 201.60 | 211.34 | 195.11 | 211.34 | 203.99 | 5.00 | 1,559.06 | 521,099 | 8.28 | 293,302 | 293,302.00 | 5.98 | 61 |
| 9 | 30-Oct | 214.00 | 214.00 | 195.56 | 201.28 | 204.53 | -1.54 | 1,484.84 | 1,928,857 | 30.66 | 757,976 | 757,976.00 | 15.50 | 159 |
| 10 | 29-Oct | 204.43 | 204.43 | 194.75 | 204.43 | 203.17 | 5.00 | 1,508.08 | 652,048 | 10.36 | 346,832 | 346,832.00 | 7.05 | 73 |
| 11 | 28-Oct | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | 5.00 | 1,436.30 | 100,290 | 1.59 | 100,288 | 100,288.00 | 1.95 | 21 |
| 12 | 27-Oct | 184.99 | 185.43 | 181.53 | 185.43 | 185.11 | 5.00 | 1,367.92 | 184,310 | 2.93 | 143,419 | 143,419.00 | 2.65 | 30 |
| 13 | 24-Oct | 172.00 | 176.89 | 171.80 | 176.60 | 175.85 | 4.83 | 1,302.78 | 1,016,085 | 16.15 | 496,544 | 496,544.00 | 8.73 | 104 |
| 14 | 23-Oct | 164.80 | 168.47 | 162.93 | 168.47 | 166.75 | 5.00 | 1,242.80 | 254,277 | 4.04 | 173,912 | 173,912.00 | 2.90 | 36 |
| 15 | 21-Oct | 156.59 | 160.49 | 154.99 | 160.45 | 159.48 | 4.97 | 1,183.64 | 333,004 | 5.29 | 213,947 | 213,947.00 | 3.41 | 45 |
| 16 | 20-Oct | 152.85 | 152.85 | 150.01 | 152.85 | 152.50 | 4.99 | 1,127.58 | 344,477 | 5.48 | 209,918 | 209,918.00 | 3.20 | 44 |
| 17 | 17-Oct | 153.75 | 155.00 | 144.94 | 145.58 | 148.69 | -4.58 | 1,073.94 | 226,539 | 3.60 | 174,695 | 174,695.00 | 2.60 | 37 |
| 18 | 16-Oct | 150.46 | 154.55 | 150.46 | 152.57 | 152.97 | 0.84 | 1,125.51 | 102,901 | 1.64 | 65,129 | 65,129.00 | 1.00 | 14 |
| 19 | 15-Oct | 148.38 | 153.51 | 148.35 | 151.30 | 152.20 | 3.49 | 1,116.14 | 287,041 | 4.56 | 147,809 | 147,809.00 | 2.25 | 31 |
| 20 | 14-Oct | 153.65 | 155.50 | 145.96 | 146.20 | 147.94 | -4.85 | 1,078.52 | 220,867 | 3.51 | 140,364 | 140,364.00 | 2.08 | 29 |
| 21 | 13-Oct | 159.99 | 160.00 | 153.00 | 153.65 | 154.45 | -2.80 | 1,133.48 | 92,343 | 1.47 | 61,679 | 61,679.00 | 0.95 | 13 |
| 22 | 10-Oct | 150.55 | 158.85 | 150.55 | 158.08 | 154.95 | 2.71 | 1,166.16 | 135,609 | 2.16 | 88,378 | 88,378.00 | 1.37 | 19 |
| 23 | 09-Oct | 155.00 | 157.29 | 151.64 | 153.91 | 153.58 | -1.19 | 1,135.39 | 92,558 | 1.47 | 60,622 | 60,622.00 | 0.93 | 13 |
| 24 | 08-Oct | 157.97 | 159.95 | 154.00 | 155.76 | 157.12 | 0.30 | 1,149.04 | 182,868 | 2.91 | 108,872 | 108,872.00 | 1.71 | 23 |
| 25 | 07-Oct | 148.00 | 157.00 | 145.62 | 155.29 | 152.43 | 3.40 | 1,145.57 | 238,294 | 3.79 | 152,311 | 152,311.00 | 2.32 | 32 |
| 26 | 06-Oct | 156.00 | 162.00 | 147.33 | 150.18 | 154.72 | -3.17 | 1,107.88 | 373,360 | 5.93 | 216,998 | 216,998.00 | 3.36 | 45 |
| 27 | 03-Oct | 156.65 | 157.85 | 152.09 | 155.09 | 153.93 | -1.05 | 1,144.10 | 144,586 | 2.30 | 86,041 | 86,041.00 | 1.32 | 18 |
| 28 | 01-Oct | 156.80 | 157.70 | 153.96 | 156.73 | 155.84 | 2.37 | 1,156.20 | 107,049 | 1.70 | 62,898 | 62,898.00 | 0.98 | 13 |
| 29 | 30-Sep | 153.94 | 158.50 | 151.27 | 153.10 | 154.93 | 0.59 | 1,129.42 | 144,445 | 2.30 | 65,937 | 65,937.00 | 1.02 | 14 |
| 30 | 29-Sep | 157.98 | 160.39 | 151.00 | 152.20 | 152.99 | -3.41 | 1,122.78 | 283,245 | 4.50 | 187,113 | 187,113.00 | 2.86 | 39 |
| 31 | 26-Sep | 167.70 | 171.01 | 157.39 | 157.58 | 160.12 | -4.89 | 1,162.47 | 536,084 | 8.52 | 343,354 | 343,354.00 | 5.50 | 72 |
| 32 | 25-Sep | 168.00 | 173.74 | 164.40 | 165.68 | 170.63 | 0.13 | 1,222.22 | 488,219 | 7.76 | 225,205 | 225,205.00 | 3.84 | 47 |
| 33 | 24-Sep | 167.89 | 174.00 | 164.20 | 165.47 | 168.90 | -2.64 | 1,220.67 | 296,100 | 4.71 | 171,725 | 171,725.00 | 2.90 | 36 |
| 34 | 23-Sep | 172.57 | 172.57 | 162.00 | 169.96 | 170.74 | 3.41 | 1,253.80 | 1,320,321 | 20.98 | 521,005 | 521,005.00 | 8.90 | 109 |
| 35 | 22-Sep | 164.36 | 164.36 | 159.80 | 164.36 | 163.98 | 5.00 | 1,212.48 | 187,968 | 2.99 | 155,083 | 155,083.00 | 2.54 | 32 |
| 36 | 19-Sep | 149.43 | 156.90 | 147.56 | 156.54 | 154.87 | 4.76 | 1,154.80 | 439,635 | 6.99 | 202,099 | 202,099.00 | 3.13 | 42 |
| 37 | 18-Sep | 153.70 | 153.70 | 146.55 | 149.43 | 149.41 | -1.70 | 1,102.35 | 173,446 | 2.76 | 94,556 | 94,556.00 | 1.41 | 20 |
| 38 | 17-Sep | 148.00 | 156.00 | 147.50 | 152.01 | 151.35 | 2.24 | 1,121.38 | 487,833 | 7.75 | 275,609 | 275,609.00 | 4.17 | 58 |
| 39 | 16-Sep | 151.76 | 156.90 | 147.10 | 148.68 | 150.71 | -2.95 | 1,096.81 | 259,299 | 4.12 | 150,505 | 150,505.00 | 2.27 | 32 |
| 40 | 15-Sep | 156.30 | 159.30 | 151.40 | 153.20 | 154.57 | -2.59 | 1,130.16 | 202,404 | 3.22 | 124,830 | 124,830.00 | 1.93 | 26 |
| 41 | 12-Sep | 160.00 | 164.00 | 154.06 | 157.28 | 158.00 | -3.02 | 1,160.26 | 155,367 | 2.47 | 0 | 0.00 | 0.00 | 33 |
| 42 | 11-Sep | 164.40 | 165.60 | 154.10 | 162.17 | 160.02 | 0.85 | 1,196.33 | 170,442 | 2.71 | 0 | 0.00 | 0.00 | 36 |
| 43 | 10-Sep | 155.00 | 161.00 | 154.00 | 160.80 | 159.01 | 4.67 | 1,186.22 | 338,770 | 5.38 | 0 | 0.00 | 0.00 | 71 |
| 44 | 09-Sep | 154.80 | 157.00 | 150.00 | 153.63 | 153.98 | 2.27 | 1,133.33 | 199,626 | 3.17 | 0 | 0.00 | 0.00 | 42 |
| 45 | 08-Sep | 146.40 | 150.22 | 146.40 | 150.22 | 149.85 | 5.00 | 1,108.17 | 241,915 | 3.84 | 0 | 0.00 | 0.00 | 51 |
| 46 | 05-Sep | 139.00 | 144.50 | 136.00 | 143.07 | 141.15 | 3.13 | 1,055.43 | 62,917 | 1.00 | 0 | 0.00 | 0.00 | 13 |
| 47 | 04-Sep | 142.97 | 144.90 | 134.10 | 138.73 | 141.33 | -0.79 | 1,023.41 | 129,890 | 2.06 | 0 | 0.00 | 0.00 | 27 |
| 48 | 03-Sep | 139.84 | 139.84 | 133.60 | 139.84 | 139.49 | 4.99 | 1,031.60 | 145,389 | 2.31 | 0 | 0.00 | 0.00 | 30 |
| 49 | 02-Sep | 128.68 | 133.19 | 128.60 | 133.19 | 132.12 | 5.00 | 982.54 | 69,501 | 1.10 | 0 | 0.00 | 0.00 | 15 |
| 50 | 01-Sep | 132.40 | 132.40 | 126.73 | 126.85 | 127.88 | -4.91 | 935.77 | 212,390 | 3.38 | 0 | 0.00 | 0.00 | 44 |
| 51 | 29-Aug | 140.43 | 140.43 | 133.40 | 133.40 | 135.05 | -5.01 | 984.09 | 237,467 | 3.77 | 0 | 0.00 | 0.00 | 50 |
| 52 | 28-Aug | 142.40 | 145.00 | 138.81 | 140.43 | 140.25 | -3.89 | 1,035.95 | 302,720 | 4.81 | 0 | 0.00 | 0.00 | 63 |
| 53 | 26-Aug | 146.32 | 146.32 | 140.25 | 146.12 | 145.86 | 4.85 | 1,077.93 | 558,013 | 8.87 | 0 | 0.00 | 0.00 | 117 |
| 54 | 25-Aug | 130.80 | 139.36 | 130.80 | 139.36 | 137.83 | 5.00 | 1,028.06 | 129,964 | 2.07 | 0 | 0.00 | 0.00 | 27 |
| 55 | 22-Aug | 125.10 | 133.30 | 124.27 | 132.73 | 131.55 | 4.54 | 979.15 | 423,866 | 6.74 | 0 | 0.00 | 0.00 | 89 |
| 56 | 21-Aug | 122.75 | 128.78 | 121.40 | 126.96 | 126.42 | 3.43 | 936.58 | 117,757 | 1.87 | 0 | 0.00 | 0.00 | 25 |
| 57 | 20-Aug | 116.00 | 122.75 | 115.98 | 122.75 | 121.20 | 5.00 | 905.53 | 139,589 | 2.22 | 0 | 0.00 | 0.00 | 29 |
| 58 | 19-Aug | 113.80 | 116.93 | 112.00 | 116.91 | 115.38 | 4.97 | 862.45 | 106,139 | 1.69 | 0 | 0.00 | 0.00 | 22 |
| 59 | 18-Aug | 114.95 | 114.95 | 109.45 | 111.37 | 112.58 | -1.38 | 821.58 | 88,691 | 1.41 | 0 | 0.00 | 0.00 | 19 |
| 60 | 14-Aug | 114.48 | 117.40 | 108.75 | 112.93 | 111.90 | -1.35 | 833.09 | 120,591 | 1.92 | 0 | 0.00 | 0.00 | 25 |
| 61 | 13-Aug | 117.70 | 121.99 | 114.48 | 114.48 | 116.63 | -5.00 | 844.52 | 167,805 | 2.67 | 0 | 0.00 | 0.00 | 35 |
| 62 | 12-Aug | 111.60 | 120.54 | 109.06 | 120.51 | 114.10 | 4.97 | 889.00 | 416,864 | 6.63 | 0 | 0.00 | 0.00 | 87 |
| 63 | 11-Aug | 121.00 | 124.01 | 113.05 | 114.80 | 121.01 | -2.80 | 846.88 | 378,589 | 6.02 | 0 | 0.00 | 0.00 | 79 |
| 64 | 08-Aug | 118.11 | 118.11 | 118.11 | 118.11 | 118.11 | -2.01 | 871.30 | 66,745 | 1.06 | 0 | 0.00 | 0.00 | 14 |
| 65 | 07-Aug | 125.44 | 125.44 | 120.53 | 120.53 | 123.80 | -2.00 | 889.15 | 443,550 | 7.05 | 0 | 0.00 | 0.00 | 93 |
| 66 | 06-Aug | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | 2.00 | 907.30 | 82,181 | 1.31 | 0 | 0.00 | 0.00 | 17 |
| 67 | 05-Aug | 120.58 | 120.58 | 120.58 | 120.58 | 120.58 | 2.00 | 889.52 | 82,042 | 1.30 | 0 | 0.00 | 0.00 | 17 |
Similar Stocks: GTL MEGASOFT ONMOBILE UNIINFO RAILTEL ROUTE STLNETWORK