| 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: -; Drift%: - |
| Industry: Telecom - Equipment & Accessories | Face Value: 10; VWAP21: 587.03 | Low52 Price: 378.45 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 87,252,991 | Low52 Date: 07-Apr-2025 | SHP: 73.04 / 2.21 / 1.51 / 23.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 32 | ||||
| High/Low Price | Quarter: 793.0 / 383.9 | Month: 666.0 / 555.1 | Week: 603.0 / 554.8 | Day: 568.7 / 557.05 | Sis67: 57 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 565.65 | 568.70 | 557.05 | 560.45 | 562.82 | -0.92 | 4,890.09 | 49,931 | 1.00 | 27,531 | 1.13 | 1.55 | 14 |
| 2 | 26-Aug | 570.10 | 589.95 | 557.55 | 565.65 | 568.81 | -1.77 | 4,935.47 | 117,814 | 2.36 | 40,743 | 1.67 | 2.32 | 20 |
| 3 | 25-Aug | 589.70 | 592.95 | 574.00 | 575.85 | 581.81 | -1.88 | 5,024.46 | 50,186 | 1.01 | 29,131 | 1.20 | 1.69 | 14 |
| 4 | 22-Aug | 602.95 | 606.70 | 585.00 | 586.90 | 592.05 | -2.54 | 5,120.88 | 90,210 | 1.81 | 46,421 | 1.91 | 2.75 | 23 |
| 5 | 21-Aug | 610.70 | 619.90 | 600.10 | 602.20 | 610.94 | -1.06 | 5,254.38 | 153,557 | 3.08 | 49,791 | 2.05 | 3.04 | 25 |
| 6 | 20-Aug | 585.45 | 624.00 | 585.45 | 608.65 | 607.44 | 4.12 | 5,310.65 | 392,183 | 7.85 | 176,426 | 7.25 | 10.72 | 87 |
| 7 | 19-Aug | 575.45 | 589.40 | 570.50 | 584.55 | 581.72 | 2.70 | 5,100.37 | 76,347 | 1.53 | 42,497 | 1.75 | 2.47 | 21 |
| 8 | 18-Aug | 572.10 | 585.00 | 566.40 | 569.20 | 574.98 | -1.63 | 4,966.44 | 184,367 | 3.69 | 95,512 | 3.93 | 5.49 | 47 |
| 9 | 14-Aug | 590.00 | 601.00 | 571.05 | 578.65 | 583.14 | -0.79 | 5,048.89 | 188,830 | 3.78 | 92,379 | 3.80 | 5.39 | 46 |
| 10 | 13-Aug | 577.70 | 603.00 | 571.20 | 583.25 | 588.25 | 1.83 | 5,089.03 | 331,868 | 6.65 | 122,037 | 5.02 | 7.18 | 60 |
| 11 | 12-Aug | 569.70 | 590.75 | 565.60 | 572.75 | 576.57 | 0.87 | 4,997.42 | 130,083 | 2.61 | 62,066 | 2.55 | 3.58 | 31 |
| 12 | 11-Aug | 581.00 | 590.00 | 554.80 | 567.80 | 567.02 | -2.44 | 4,954.22 | 137,821 | 2.76 | 66,904 | 2.75 | 3.79 | 33 |
| 13 | 08-Aug | 585.35 | 593.15 | 578.35 | 582.00 | 586.40 | -0.57 | 5,078.00 | 72,264 | 1.45 | 33,646 | 1.38 | 1.97 | 16 |
| 14 | 07-Aug | 592.00 | 596.65 | 575.00 | 585.35 | 586.28 | -1.35 | 5,107.35 | 67,276 | 1.35 | 24,330 | 1.00 | 1.43 | 12 |
| 15 | 06-Aug | 605.00 | 611.00 | 587.00 | 593.35 | 594.70 | -1.62 | 5,177.16 | 87,935 | 1.76 | 44,071 | 1.81 | 2.62 | 22 |
| 16 | 05-Aug | 606.70 | 611.75 | 597.55 | 603.15 | 602.29 | -0.26 | 5,262.66 | 65,394 | 1.31 | 31,040 | 1.28 | 1.87 | 15 |
| 17 | 04-Aug | 593.00 | 606.75 | 585.85 | 604.75 | 598.16 | 0.79 | 5,276.62 | 93,789 | 1.88 | 39,080 | 1.61 | 2.34 | 19 |
| 18 | 01-Aug | 595.00 | 610.40 | 591.00 | 600.00 | 602.63 | 0.15 | 5,235.00 | 160,074 | 3.21 | 81,021 | 3.33 | 4.88 | 40 |
| 19 | 31-Jul | 575.00 | 607.55 | 566.00 | 599.10 | 593.57 | 2.89 | 5,227.33 | 241,262 | 4.83 | 109,944 | 4.52 | 6.53 | 54 |
| 20 | 30-Jul | 595.00 | 605.00 | 579.05 | 582.30 | 588.93 | -1.68 | 5,080.74 | 178,206 | 3.57 | 54,896 | 2.26 | 3.23 | 27 |
| 21 | 29-Jul | 565.00 | 596.00 | 555.10 | 592.25 | 579.04 | 4.44 | 5,167.56 | 222,822 | 4.46 | 87,095 | 3.58 | 5.04 | 42 |
| 22 | 28-Jul | 569.00 | 576.45 | 560.50 | 567.05 | 566.98 | -1.34 | 4,947.68 | 148,003 | 2.96 | 65,893 | 2.71 | 3.74 | 32 |
| 23 | 25-Jul | 580.95 | 581.95 | 565.00 | 574.75 | 572.01 | -1.15 | 5,014.87 | 115,161 | 2.31 | 55,086 | 2.26 | 3.15 | 27 |
| 24 | 24-Jul | 585.00 | 589.25 | 577.15 | 581.45 | 582.42 | -0.73 | 5,073.33 | 138,624 | 2.78 | 74,119 | 3.05 | 4.32 | 36 |
| 25 | 23-Jul | 605.00 | 613.40 | 584.00 | 585.70 | 591.48 | -1.21 | 5,110.41 | 201,915 | 4.04 | 98,951 | 4.07 | 5.85 | 48 |
| 26 | 22-Jul | 598.70 | 603.65 | 588.00 | 592.85 | 594.46 | -0.98 | 5,172.79 | 159,310 | 3.19 | 85,563 | 3.52 | 5.09 | 42 |
| 27 | 21-Jul | 612.60 | 616.45 | 596.40 | 598.70 | 601.97 | -1.44 | 5,223.84 | 190,126 | 3.81 | 110,066 | 4.52 | 6.63 | 54 |
| 28 | 18-Jul | 626.45 | 628.40 | 605.80 | 607.45 | 614.92 | -2.54 | 5,300.18 | 209,232 | 4.19 | 103,130 | 4.24 | 6.34 | 50 |
| 29 | 17-Jul | 641.30 | 664.00 | 620.95 | 623.25 | 643.04 | -2.06 | 5,438.04 | 491,645 | 9.85 | 192,411 | 7.91 | 12.37 | 94 |
| 30 | 16-Jul | 610.00 | 646.25 | 609.60 | 636.35 | 635.87 | 4.84 | 5,552.34 | 784,625 | 15.71 | 324,229 | 13.33 | 20.62 | 158 |
| 31 | 15-Jul | 600.50 | 614.30 | 600.50 | 607.00 | 606.12 | 1.35 | 5,296.00 | 192,027 | 3.85 | 100,097 | 4.11 | 6.07 | 49 |
| 32 | 14-Jul | 602.00 | 605.05 | 594.00 | 598.90 | 598.80 | -0.22 | 5,225.58 | 177,614 | 3.56 | 97,655 | 4.01 | 5.85 | 48 |
| 33 | 11-Jul | 607.10 | 612.90 | 595.90 | 600.20 | 603.80 | -1.15 | 5,236.92 | 129,870 | 2.60 | 55,976 | 2.30 | 3.38 | 27 |
| 34 | 10-Jul | 608.50 | 615.60 | 605.15 | 607.20 | 610.07 | -0.39 | 5,298.00 | 75,282 | 1.51 | 36,586 | 1.50 | 2.23 | 18 |
| 35 | 09-Jul | 614.90 | 615.90 | 606.05 | 609.60 | 610.80 | -0.47 | 5,318.94 | 69,412 | 1.39 | 29,907 | 1.23 | 1.83 | 15 |
| 36 | 08-Jul | 615.00 | 621.50 | 605.90 | 612.45 | 612.31 | -0.13 | 5,343.81 | 119,112 | 2.39 | 43,609 | 1.79 | 2.67 | 21 |
| 37 | 07-Jul | 620.00 | 625.90 | 603.00 | 613.25 | 611.17 | -1.33 | 5,350.79 | 278,633 | 5.58 | 131,449 | 5.40 | 8.03 | 64 |
| 38 | 04-Jul | 632.10 | 636.90 | 613.85 | 621.50 | 623.26 | -1.68 | 5,422.77 | 220,561 | 4.42 | 104,516 | 4.30 | 6.51 | 51 |
| 39 | 03-Jul | 639.40 | 640.35 | 628.50 | 632.10 | 632.55 | -0.98 | 5,515.26 | 127,495 | 2.55 | 47,711 | 1.96 | 3.02 | 23 |
| 40 | 02-Jul | 650.30 | 650.60 | 634.00 | 638.35 | 638.79 | -1.32 | 5,569.79 | 128,792 | 2.58 | 55,285 | 2.27 | 3.53 | 27 |
| 41 | 01-Jul | 637.50 | 666.00 | 633.00 | 646.90 | 653.01 | 2.28 | 5,644.40 | 751,734 | 15.06 | 226,567 | 9.31 | 14.80 | 111 |
| 42 | 30-Jun | 643.15 | 654.75 | 627.20 | 632.50 | 636.69 | -1.50 | 5,518.75 | 219,380 | 4.39 | 96,633 | 3.97 | 6.15 | 47 |
| 43 | 27-Jun | 640.00 | 650.95 | 633.35 | 642.15 | 641.84 | 0.69 | 5,602.95 | 241,153 | 4.83 | 97,024 | 3.99 | 6.23 | 47 |
| 44 | 26-Jun | 655.00 | 658.50 | 631.00 | 637.75 | 640.48 | -2.23 | 5,564.56 | 327,590 | 6.56 | 151,414 | 6.22 | 9.70 | 74 |
| 45 | 25-Jun | 653.10 | 660.20 | 650.00 | 652.30 | 653.82 | 0.12 | 5,691.51 | 191,006 | 3.83 | 72,801 | 2.99 | 4.76 | 36 |
| 46 | 24-Jun | 667.75 | 676.90 | 648.00 | 651.50 | 661.21 | -1.21 | 5,684.53 | 428,141 | 8.57 | 119,224 | 4.90 | 7.88 | 58 |
| 47 | 23-Jun | 659.90 | 668.50 | 647.55 | 659.50 | 657.14 | 0.64 | 5,754.33 | 426,980 | 8.55 | 124,365 | 5.11 | 8.17 | 61 |
| 48 | 20-Jun | 659.00 | 676.65 | 648.85 | 655.30 | 661.39 | -0.73 | 5,717.69 | 767,004 | 15.36 | 187,763 | 7.72 | 12.42 | 92 |
| 49 | 19-Jun | 666.35 | 678.80 | 653.00 | 660.15 | 665.99 | -3.57 | 5,760.01 | 2,130,071 | 42.66 | 342,862 | 14.09 | 22.83 | 167 |
| 50 | 18-Jun | 616.95 | 704.70 | 607.30 | 684.60 | 682.82 | 11.38 | 5,973.34 | 13,140,414 | 263.17 | 1,269,685 | 52.18 | 86.70 | 619 |
| 51 | 17-Jun | 597.15 | 634.40 | 596.70 | 614.65 | 620.47 | 2.54 | 5,363.01 | 501,918 | 10.05 | 233,791 | 9.61 | 14.51 | 114 |
| 52 | 16-Jun | 607.45 | 611.90 | 585.90 | 599.45 | 596.04 | -1.21 | 5,230.38 | 146,910 | 2.94 | 56,701 | 2.33 | 3.38 | 28 |
| 53 | 13-Jun | 574.90 | 613.00 | 560.40 | 606.80 | 599.72 | 2.38 | 5,294.51 | 330,733 | 6.62 | 154,817 | 6.36 | 9.28 | 76 |
| 54 | 12-Jun | 611.80 | 614.00 | 588.50 | 592.70 | 603.86 | -2.17 | 5,171.48 | 184,616 | 3.70 | 91,250 | 3.75 | 5.51 | 45 |
| 55 | 11-Jun | 602.35 | 622.00 | 601.75 | 605.85 | 609.77 | 0.71 | 5,286.22 | 221,108 | 4.43 | 112,422 | 4.62 | 6.86 | 55 |
| 56 | 10-Jun | 602.40 | 609.80 | 594.20 | 601.60 | 602.63 | 0.69 | 5,249.14 | 119,196 | 2.39 | 61,109 | 2.51 | 3.68 | 30 |
| 57 | 09-Jun | 600.20 | 612.00 | 593.55 | 597.45 | 600.96 | 0.09 | 5,212.93 | 112,184 | 2.25 | 56,109 | 2.31 | 3.37 | 27 |
| 58 | 06-Jun | 603.95 | 607.80 | 588.80 | 596.90 | 598.06 | -0.42 | 5,208.13 | 152,355 | 3.05 | 70,676 | 2.90 | 4.23 | 34 |
| 59 | 05-Jun | 608.90 | 618.00 | 597.10 | 599.40 | 605.54 | -1.23 | 5,229.94 | 169,246 | 3.39 | 101,167 | 4.16 | 6.13 | 49 |
| 60 | 04-Jun | 626.80 | 628.45 | 604.55 | 606.85 | 612.01 | -2.54 | 5,294.95 | 210,923 | 4.22 | 133,124 | 5.47 | 8.15 | 65 |
| 61 | 03-Jun | 624.70 | 629.80 | 618.70 | 622.65 | 623.81 | 0.03 | 5,432.81 | 99,546 | 1.99 | 49,766 | 2.05 | 3.10 | 24 |
| 62 | 02-Jun | 615.55 | 627.45 | 603.05 | 622.45 | 620.75 | 1.62 | 5,431.06 | 138,629 | 2.78 | 72,576 | 2.98 | 4.51 | 35 |
| 63 | 30-May | 639.85 | 640.00 | 604.95 | 612.50 | 618.93 | -3.63 | 5,344.25 | 236,804 | 4.74 | 137,734 | 5.66 | 8.52 | 67 |
| 64 | 29-May | 612.00 | 638.00 | 604.60 | 635.55 | 622.81 | 5.60 | 5,545.36 | 389,491 | 7.80 | 196,692 | 8.08 | 12.25 | 96 |
| 65 | 28-May | 574.25 | 620.00 | 574.25 | 601.85 | 604.41 | 5.33 | 5,251.32 | 476,444 | 9.54 | 220,991 | 9.08 | 13.36 | 108 |
| 66 | 27-May | 557.00 | 579.95 | 556.05 | 571.40 | 570.53 | -1.83 | 4,985.64 | 238,896 | 4.78 | 128,976 | 5.30 | 7.36 | 63 |
| 67 | 26-May | 579.80 | 594.40 | 577.75 | 582.05 | 582.78 | 0.39 | 5,078.56 | 110,107 | 2.21 | 58,667 | 2.41 | 3.42 | 29 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE ITI TEJASNET FROG