| Macro-sector: Telecommunication | Band: 5 | High52 Price: 873.8 | Mkt_Cap Category: Micro-Cap |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 26-Sep-2024 | Bumper: 505.65; Drift%: 14.92 |
| Industry: Telecom - Equipment & Accessories | Face Value: 10 | Low52 Price: 215.8 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 87,252,991 | Low52 Date: 04-Jun-2024 | SHP: 73.69 / 1.41 / 1.39 / 23.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.49 | ||||
| High/Low Price | Quarter: 793.0 / 383.9 | Month: 476.8 / 383.9 | Week: 564.7 / 531.25 | Day: 597.45 / 575.1 | Float67: 0.57 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 580.95 | 597.45 | 575.10 | 594.35 | 584.86 | 2.62 | 5,185.88 | 179,566 | 1.87 | 70,647 | 1.71 | 4.13 | 0.34 |
| 2 | 20-May | 586.00 | 610.00 | 564.00 | 579.15 | 589.77 | -0.47 | 5,053.26 | 332,928 | 3.47 | 156,997 | 3.80 | 9.26 | 0.77 |
| 3 | 19-May | 559.90 | 593.45 | 558.65 | 581.90 | 579.01 | 4.68 | 5,077.25 | 402,862 | 4.20 | 160,622 | 3.88 | 9.30 | 0.77 |
| 4 | 16-May | 547.70 | 558.00 | 536.10 | 555.90 | 549.13 | 1.87 | 4,850.39 | 202,795 | 2.12 | 112,724 | 2.72 | 6.19 | 0.54 |
| 5 | 15-May | 556.90 | 564.70 | 543.45 | 545.70 | 555.38 | -1.67 | 4,761.40 | 134,033 | 1.40 | 59,408 | 1.44 | 3.30 | 0.28 |
| 6 | 14-May | 555.00 | 562.90 | 551.15 | 554.95 | 556.92 | 0.94 | 4,842.10 | 135,812 | 1.42 | 73,430 | 1.78 | 4.09 | 0.35 |
| 7 | 13-May | 539.05 | 558.95 | 536.90 | 549.80 | 548.98 | 2.05 | 4,797.17 | 212,222 | 2.22 | 91,888 | 2.22 | 5.04 | 0.44 |
| 8 | 12-May | 549.00 | 552.00 | 531.25 | 538.75 | 540.70 | 5.41 | 4,700.75 | 253,363 | 2.64 | 129,839 | 3.14 | 7.02 | 0.62 |
| 9 | 09-May | 480.00 | 515.00 | 480.00 | 511.10 | 498.67 | 2.13 | 4,459.50 | 240,162 | 2.51 | 90,697 | 2.19 | 4.52 | 0.43 |
| 10 | 08-May | 524.10 | 530.00 | 492.60 | 500.45 | 515.73 | -3.99 | 4,366.58 | 134,258 | 1.40 | 65,509 | 1.58 | 3.38 | 0.31 |
| 11 | 07-May | 505.00 | 527.90 | 500.00 | 521.25 | 514.64 | 3.22 | 4,548.06 | 285,940 | 2.98 | 75,416 | 1.82 | 3.88 | 0.36 |
| 12 | 06-May | 549.00 | 552.00 | 503.05 | 505.00 | 525.10 | -6.96 | 4,406.00 | 259,139 | 2.70 | 123,181 | 2.98 | 6.47 | 0.59 |
| 13 | 05-May | 513.50 | 550.05 | 513.50 | 542.75 | 539.94 | 5.70 | 4,735.66 | 381,758 | 3.98 | 150,191 | 3.63 | 8.11 | 0.72 |
| 14 | 02-May | 520.00 | 530.00 | 505.65 | 513.50 | 520.73 | -1.03 | 4,480.44 | 157,309 | 1.64 | 60,083 | 1.45 | 3.13 | 0.29 |
| 15 | 30-Apr | 514.75 | 529.90 | 505.00 | 518.85 | 517.28 | -0.17 | 4,527.12 | 216,916 | 2.26 | 94,126 | 2.28 | 4.87 | 0.45 |
| 16 | 29-Apr | 519.25 | 529.80 | 500.50 | 519.75 | 520.09 | 0.89 | 4,534.97 | 382,882 | 4.00 | 126,130 | 3.05 | 6.56 | 0.60 |
| 17 | 28-Apr | 494.00 | 524.30 | 490.70 | 515.15 | 512.94 | 5.47 | 4,494.84 | 280,931 | 2.93 | 119,526 | 2.89 | 6.13 | 0.57 |
| 18 | 25-Apr | 523.90 | 529.15 | 482.20 | 488.45 | 493.94 | -6.34 | 4,261.87 | 389,461 | 4.07 | 127,971 | 3.09 | 6.32 | 0.61 |
| 19 | 24-Apr | 534.95 | 539.70 | 520.00 | 521.50 | 530.07 | -1.82 | 4,550.24 | 185,695 | 1.94 | 87,006 | 2.10 | 4.61 | 0.41 |
| 20 | 23-Apr | 502.00 | 535.45 | 500.50 | 531.15 | 521.08 | 6.83 | 4,634.44 | 574,768 | 6.00 | 170,704 | 4.13 | 8.90 | 0.81 |
| 21 | 22-Apr | 499.40 | 525.00 | 490.05 | 497.20 | 510.41 | 0.23 | 4,338.22 | 416,136 | 4.34 | 194,434 | 4.70 | 9.92 | 0.93 |
| 22 | 21-Apr | 493.00 | 499.00 | 480.05 | 496.05 | 489.23 | 1.69 | 4,328.18 | 152,252 | 1.59 | 76,650 | 1.85 | 3.75 | 0.37 |
| 23 | 17-Apr | 483.00 | 500.95 | 483.00 | 487.80 | 489.40 | 1.57 | 4,256.20 | 330,301 | 3.45 | 144,991 | 3.50 | 7.10 | 0.69 |
| 24 | 16-Apr | 451.00 | 492.15 | 445.50 | 480.25 | 478.85 | 7.33 | 4,190.32 | 776,135 | 8.10 | 235,546 | 5.69 | 11.28 | 1.12 |
| 25 | 15-Apr | 427.90 | 447.45 | 420.00 | 447.45 | 436.91 | 9.99 | 3,904.14 | 142,901 | 1.49 | 84,657 | 2.05 | 3.70 | 0.40 |
| 26 | 11-Apr | 402.00 | 412.00 | 400.00 | 406.80 | 405.98 | 4.24 | 3,549.45 | 102,130 | 1.07 | 44,279 | 1.07 | 1.80 | 0.21 |
| 27 | 09-Apr | 405.00 | 405.00 | 384.00 | 390.25 | 391.23 | -3.42 | 3,405.05 | 117,648 | 1.23 | 66,976 | 1.62 | 2.62 | 0.32 |
| 28 | 08-Apr | 405.00 | 414.95 | 394.55 | 404.05 | 402.43 | 2.45 | 3,525.46 | 95,807 | 1.00 | 41,366 | 1.00 | 1.66 | 0.20 |
| 29 | 07-Apr | 378.45 | 401.95 | 378.45 | 394.40 | 385.17 | -6.21 | 3,441.26 | 262,253 | 2.74 | 136,685 | 3.30 | 5.26 | 0.65 |
| 30 | 04-Apr | 446.00 | 446.00 | 420.50 | 420.50 | 427.16 | -4.99 | 3,668.99 | 137,273 | 1.43 | 91,681 | 2.22 | 3.92 | 0.44 |
| 31 | 03-Apr | 428.50 | 456.60 | 428.50 | 442.60 | 445.72 | 1.77 | 3,861.82 | 137,725 | 1.44 | 67,512 | 1.63 | 3.01 | 0.32 |
| 32 | 02-Apr | 435.00 | 443.70 | 418.55 | 434.90 | 432.37 | 0.51 | 3,794.63 | 101,415 | 1.06 | 49,617 | 1.20 | 2.15 | 0.24 |
| 33 | 01-Apr | 433.00 | 444.00 | 425.85 | 432.70 | 434.63 | 1.20 | 3,775.44 | 153,196 | 1.60 | 87,365 | 2.11 | 3.80 | 0.42 |
| 34 | 28-Mar | 436.00 | 445.45 | 413.40 | 427.55 | 429.52 | -0.94 | 3,730.50 | 294,358 | 3.07 | 188,536 | 4.56 | 8.10 | 0.91 |
| 35 | 27-Mar | 412.00 | 431.60 | 406.00 | 431.60 | 422.04 | 5.00 | 3,765.84 | 461,533 | 4.82 | 271,619 | 6.57 | 11.46 | 1.32 |
| 36 | 26-Mar | 432.00 | 435.95 | 410.05 | 411.05 | 423.26 | -4.76 | 3,586.53 | 244,046 | 2.55 | 151,099 | 3.65 | 6.40 | 0.73 |
| 37 | 25-Mar | 459.95 | 463.40 | 431.25 | 431.60 | 439.66 | -4.92 | 3,765.84 | 207,882 | 2.17 | 144,949 | 3.50 | 6.37 | 0.70 |
| 38 | 24-Mar | 460.00 | 465.00 | 447.55 | 453.95 | 456.97 | 0.36 | 3,960.85 | 227,668 | 2.38 | 150,464 | 3.64 | 6.88 | 0.73 |
| 39 | 21-Mar | 454.00 | 469.65 | 446.00 | 452.30 | 460.92 | 1.12 | 3,946.45 | 383,740 | 4.01 | 192,728 | 4.66 | 8.88 | 0.93 |
| 40 | 20-Mar | 438.00 | 447.30 | 431.20 | 447.30 | 443.92 | 5.00 | 3,902.83 | 341,513 | 3.56 | 188,084 | 4.55 | 8.35 | 0.91 |
| 41 | 19-Mar | 411.70 | 426.00 | 407.75 | 426.00 | 420.60 | 4.99 | 3,716.00 | 78,358 | 0.82 | 61,083 | 1.48 | 2.57 | 0.30 |
| 42 | 18-Mar | 390.10 | 406.45 | 386.05 | 405.75 | 400.66 | 4.82 | 3,540.29 | 370,267 | 3.86 | 241,691 | 5.84 | 9.68 | 1.17 |
| 43 | 17-Mar | 405.10 | 415.00 | 383.90 | 387.10 | 396.12 | -4.21 | 3,377.56 | 289,065 | 3.02 | 172,780 | 4.18 | 6.84 | 0.84 |
| 44 | 13-Mar | 415.15 | 426.95 | 398.25 | 404.10 | 412.21 | -2.88 | 3,525.89 | 238,153 | 2.49 | 129,811 | 3.14 | 5.35 | 0.63 |
| 45 | 12-Mar | 434.90 | 434.90 | 406.10 | 416.10 | 416.86 | -2.46 | 3,630.60 | 226,092 | 2.36 | 133,474 | 3.23 | 5.56 | 0.65 |
| 46 | 11-Mar | 433.15 | 433.15 | 415.80 | 426.60 | 420.63 | -2.52 | 3,722.21 | 304,951 | 3.18 | 181,944 | 4.40 | 7.65 | 0.88 |
| 47 | 10-Mar | 469.90 | 470.90 | 437.20 | 437.65 | 446.86 | -4.90 | 3,818.63 | 95,891 | 1.00 | 62,697 | 1.52 | 2.80 | 0.30 |
| 48 | 07-Mar | 455.00 | 471.30 | 455.00 | 460.20 | 463.33 | -0.07 | 4,015.38 | 94,237 | 0.98 | 48,711 | 1.18 | 2.26 | 0.24 |
| 49 | 06-Mar | 456.00 | 476.80 | 454.20 | 460.50 | 464.45 | 1.00 | 4,018.00 | 263,805 | 2.75 | 156,443 | 3.78 | 7.27 | 0.76 |
| 50 | 05-Mar | 433.05 | 455.95 | 433.00 | 455.95 | 453.47 | 5.00 | 3,978.30 | 125,292 | 1.31 | 81,651 | 1.97 | 3.70 | 0.40 |
| 51 | 04-Mar | 412.10 | 443.35 | 412.10 | 434.25 | 436.11 | 2.84 | 3,788.96 | 152,622 | 1.59 | 74,047 | 1.79 | 3.23 | 0.36 |
| 52 | 03-Mar | 445.00 | 455.00 | 419.15 | 422.25 | 425.29 | -4.30 | 3,684.26 | 266,336 | 2.78 | 155,872 | 3.77 | 6.63 | 0.76 |
| 53 | 28-Feb | 452.00 | 460.30 | 432.30 | 441.20 | 442.89 | -3.87 | 3,849.60 | 195,809 | 2.04 | 115,805 | 2.80 | 5.13 | 0.56 |
| 54 | 27-Feb | 485.45 | 489.50 | 455.00 | 458.95 | 465.46 | -5.31 | 4,004.48 | 184,333 | 1.92 | 91,157 | 2.20 | 4.24 | 0.44 |
| 55 | 25-Feb | 498.70 | 502.80 | 480.15 | 484.70 | 493.27 | -1.94 | 4,229.15 | 321,250 | 3.35 | 219,697 | 5.31 | 10.84 | 1.06 |
| 56 | 24-Feb | 480.25 | 508.00 | 469.95 | 494.30 | 488.47 | 0.23 | 4,312.92 | 164,667 | 1.72 | 72,029 | 1.74 | 3.52 | 0.35 |
| 57 | 21-Feb | 490.00 | 537.05 | 486.30 | 493.15 | 504.98 | -1.28 | 4,302.88 | 149,723 | 1.56 | 67,376 | 1.63 | 3.40 | 0.33 |
| 58 | 20-Feb | 493.00 | 510.90 | 493.00 | 499.55 | 501.64 | 0.98 | 4,358.72 | 113,081 | 1.18 | 60,095 | 1.45 | 3.01 | 0.29 |
| 59 | 19-Feb | 497.00 | 518.45 | 491.00 | 494.70 | 503.15 | -0.72 | 4,316.41 | 169,471 | 1.77 | 98,835 | 2.39 | 4.97 | 0.48 |
| 60 | 18-Feb | 512.10 | 523.00 | 475.00 | 498.30 | 492.59 | -3.70 | 4,347.82 | 263,329 | 2.75 | 148,523 | 3.59 | 7.32 | 0.72 |
| 61 | 17-Feb | 520.00 | 536.90 | 496.25 | 517.45 | 521.59 | -3.67 | 4,514.91 | 163,259 | 1.70 | 70,919 | 1.71 | 3.70 | 0.34 |
| 62 | 14-Feb | 563.70 | 563.70 | 513.05 | 537.15 | 536.32 | -4.80 | 4,686.79 | 194,540 | 2.03 | 83,040 | 2.01 | 4.45 | 0.40 |
| 63 | 13-Feb | 567.00 | 583.00 | 546.30 | 564.25 | 568.89 | 1.68 | 4,923.25 | 242,417 | 2.53 | 105,864 | 2.56 | 6.02 | 0.51 |
| 64 | 12-Feb | 562.00 | 589.15 | 534.90 | 554.95 | 549.87 | -6.62 | 4,842.10 | 584,922 | 6.11 | 247,982 | 5.99 | 13.64 | 1.18 |
| 65 | 11-Feb | 663.85 | 663.85 | 589.30 | 594.30 | 605.63 | -9.23 | 5,185.45 | 210,093 | 2.19 | 130,272 | 3.15 | 7.89 | 0.62 |
| 66 | 10-Feb | 666.00 | 666.00 | 624.95 | 654.75 | 646.00 | -0.10 | 5,712.89 | 208,940 | 2.18 | 96,082 | 2.32 | 6.00 | 0.46 |
| 67 | 07-Feb | 659.00 | 673.90 | 644.85 | 655.40 | 657.32 | 1.00 | 5,718.56 | 140,209 | 1.46 | 67,541 | 1.63 | 4.44 | 0.32 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE KAVVERITEL MRO-TEK TNTELE ITI TEJASNET FROG