| Macro-sector: Telecommunication | Band: 5 | High52 Price: 812.4 | Mkt_Cap Category: Micro-Cap |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 12-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Equipment & Accessories | Face Value: 10; VWAP21: 604.75 | Low52 Price: 378.45 | Barrier: 584.9; Drift%: -0.81 |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 88,209,626 | Low52 Date: 07-Apr-2025 | SHP: 72.56 / 2.42 / 1.56 / 23.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 32 | ||||
| High/Low Price | Quarter: 793.0 / 383.9 | Month: 713.0 / 578.55 | Week: 612.85 / 582.0 | Day: 586.15 / 558.6 | Sis67: 56 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 559.15 | 586.15 | 558.60 | 580.20 | 575.88 | 3.76 | 5,117.92 | 164,257 | 3.29 | 77,391 | 3.18 | 4.46 | 37 |
| 2 | 11-Nov | 561.50 | 566.65 | 553.40 | 559.15 | 558.59 | -0.23 | 4,932.24 | 78,272 | 1.57 | 38,994 | 1.60 | 2.18 | 19 |
| 3 | 10-Nov | 560.00 | 574.85 | 557.05 | 560.45 | 563.57 | -1.17 | 4,943.71 | 85,367 | 1.71 | 38,153 | 1.57 | 2.15 | 19 |
| 4 | 07-Nov | 565.00 | 576.00 | 560.60 | 567.10 | 567.14 | 0.04 | 5,002.37 | 106,872 | 2.14 | 65,092 | 2.68 | 3.69 | 32 |
| 5 | 06-Nov | 584.90 | 584.90 | 564.05 | 566.85 | 571.00 | -2.41 | 5,000.16 | 93,177 | 1.87 | 55,201 | 2.27 | 3.00 | 27 |
| 6 | 04-Nov | 581.00 | 589.05 | 578.35 | 580.85 | 582.19 | -0.92 | 5,123.66 | 63,812 | 1.28 | 31,876 | 1.31 | 1.86 | 16 |
| 7 | 03-Nov | 587.70 | 591.00 | 578.55 | 586.25 | 583.86 | 0.41 | 5,171.29 | 122,147 | 2.45 | 65,300 | 2.68 | 3.81 | 32 |
| 8 | 31-Oct | 603.90 | 604.30 | 582.55 | 583.85 | 590.33 | -2.43 | 5,150.12 | 99,503 | 1.99 | 49,706 | 2.04 | 2.93 | 24 |
| 9 | 30-Oct | 609.00 | 612.85 | 597.00 | 598.40 | 603.90 | -0.42 | 5,278.46 | 135,669 | 2.72 | 66,934 | 2.75 | 4.04 | 33 |
| 10 | 29-Oct | 598.80 | 611.90 | 593.85 | 600.90 | 601.25 | 0.54 | 5,300.52 | 110,259 | 2.21 | 52,698 | 2.17 | 3.17 | 26 |
| 11 | 28-Oct | 593.20 | 606.85 | 593.20 | 597.65 | 600.13 | 0.61 | 5,271.85 | 161,324 | 3.23 | 84,973 | 3.49 | 5.10 | 41 |
| 12 | 27-Oct | 592.25 | 597.10 | 582.00 | 594.00 | 590.23 | -0.44 | 5,239.00 | 209,971 | 4.21 | 97,492 | 4.01 | 5.75 | 48 |
| 13 | 24-Oct | 606.00 | 609.00 | 593.30 | 596.65 | 600.59 | -0.81 | 5,263.03 | 120,855 | 2.42 | 62,448 | 2.57 | 3.75 | 30 |
| 14 | 23-Oct | 623.45 | 623.50 | 598.00 | 601.50 | 608.42 | -2.65 | 5,305.81 | 207,259 | 4.15 | 126,969 | 5.22 | 7.73 | 62 |
| 15 | 21-Oct | 612.70 | 624.70 | 612.65 | 617.90 | 619.30 | 1.65 | 5,450.47 | 71,683 | 1.44 | 41,641 | 1.71 | 2.58 | 20 |
| 16 | 20-Oct | 621.30 | 624.00 | 600.10 | 607.90 | 607.14 | -3.25 | 5,362.26 | 418,931 | 8.39 | 201,239 | 8.27 | 12.22 | 98 |
| 17 | 17-Oct | 641.70 | 644.00 | 621.00 | 628.35 | 629.18 | -1.28 | 5,542.65 | 175,723 | 3.52 | 89,935 | 3.70 | 5.66 | 44 |
| 18 | 16-Oct | 655.00 | 662.85 | 634.00 | 636.50 | 645.91 | -3.11 | 5,614.54 | 208,712 | 4.18 | 123,748 | 5.09 | 7.99 | 60 |
| 19 | 15-Oct | 659.55 | 666.00 | 652.20 | 656.90 | 658.63 | -0.24 | 5,794.49 | 145,211 | 2.91 | 54,608 | 2.24 | 3.60 | 27 |
| 20 | 14-Oct | 675.65 | 684.95 | 656.00 | 658.50 | 666.84 | -2.54 | 5,808.60 | 147,983 | 2.96 | 94,683 | 3.89 | 6.31 | 46 |
| 21 | 13-Oct | 678.00 | 686.25 | 669.25 | 675.65 | 675.69 | -0.87 | 5,959.88 | 166,792 | 3.34 | 59,438 | 2.44 | 4.02 | 29 |
| 22 | 10-Oct | 658.00 | 699.40 | 648.55 | 681.60 | 678.97 | 5.36 | 6,012.37 | 948,293 | 18.99 | 377,213 | 15.50 | 25.61 | 184 |
| 23 | 09-Oct | 638.75 | 654.00 | 628.10 | 646.95 | 638.50 | 1.82 | 5,706.72 | 189,690 | 3.80 | 96,466 | 3.96 | 6.16 | 47 |
| 24 | 08-Oct | 647.00 | 657.80 | 633.20 | 635.40 | 642.92 | -1.91 | 5,604.84 | 161,281 | 3.23 | 77,215 | 3.17 | 4.96 | 38 |
| 25 | 07-Oct | 665.90 | 676.25 | 639.95 | 647.80 | 655.70 | -2.40 | 5,714.22 | 263,440 | 5.28 | 115,573 | 4.75 | 7.58 | 56 |
| 26 | 06-Oct | 680.70 | 683.30 | 660.00 | 663.70 | 670.13 | -2.23 | 5,854.47 | 167,735 | 3.36 | 73,094 | 3.00 | 4.90 | 36 |
| 27 | 03-Oct | 680.00 | 684.00 | 667.00 | 678.85 | 676.00 | 0.60 | 5,988.11 | 261,133 | 5.23 | 116,371 | 4.78 | 7.00 | 57 |
| 28 | 01-Oct | 622.00 | 680.00 | 620.40 | 674.80 | 653.36 | 8.51 | 5,952.39 | 697,541 | 13.97 | 381,543 | 15.68 | 24.93 | 186 |
| 29 | 30-Sep | 639.00 | 652.00 | 615.55 | 621.90 | 630.23 | -2.43 | 5,485.76 | 386,365 | 7.74 | 153,621 | 6.31 | 9.68 | 75 |
| 30 | 29-Sep | 658.00 | 663.45 | 633.75 | 637.40 | 646.72 | -2.92 | 5,622.48 | 331,940 | 6.65 | 127,521 | 5.24 | 8.25 | 63 |
| 31 | 26-Sep | 684.10 | 684.60 | 652.00 | 656.60 | 663.86 | -3.59 | 5,791.84 | 280,773 | 5.62 | 117,745 | 4.84 | 7.82 | 58 |
| 32 | 25-Sep | 666.70 | 713.00 | 658.05 | 681.05 | 693.04 | 1.66 | 6,007.52 | 1,342,955 | 26.90 | 444,625 | 18.27 | 30.81 | 219 |
| 33 | 24-Sep | 675.65 | 686.50 | 664.70 | 669.95 | 674.79 | -0.15 | 5,909.60 | 360,805 | 7.23 | 137,198 | 5.64 | 9.26 | 68 |
| 34 | 23-Sep | 664.05 | 677.00 | 658.35 | 670.95 | 669.27 | 1.59 | 5,918.42 | 229,439 | 4.60 | 104,349 | 4.29 | 6.98 | 51 |
| 35 | 22-Sep | 652.00 | 671.90 | 646.50 | 660.45 | 661.80 | 1.44 | 5,825.80 | 357,421 | 7.16 | 151,369 | 6.22 | 10.02 | 75 |
| 36 | 19-Sep | 653.95 | 663.95 | 646.10 | 651.05 | 655.73 | -0.20 | 5,742.89 | 231,811 | 4.64 | 112,895 | 4.64 | 7.40 | 56 |
| 37 | 18-Sep | 664.90 | 664.90 | 646.00 | 652.35 | 653.88 | -1.70 | 5,754.35 | 268,082 | 5.37 | 119,187 | 4.90 | 7.79 | 59 |
| 38 | 17-Sep | 651.00 | 702.00 | 648.70 | 663.65 | 678.55 | 2.19 | 5,854.03 | 1,314,117 | 26.32 | 409,027 | 16.81 | 27.75 | 202 |
| 39 | 16-Sep | 638.00 | 658.95 | 635.00 | 649.45 | 647.84 | 2.36 | 5,728.77 | 367,400 | 7.36 | 125,181 | 5.14 | 8.11 | 62 |
| 40 | 15-Sep | 641.50 | 644.75 | 630.00 | 634.45 | 637.20 | -0.48 | 5,596.46 | 222,564 | 4.46 | 116,435 | 4.79 | 7.42 | 57 |
| 41 | 12-Sep | 635.15 | 645.00 | 632.00 | 637.50 | 637.81 | 0.39 | 5,623.36 | 273,813 | 5.48 | 74,663 | 3.07 | 4.76 | 37 |
| 42 | 11-Sep | 627.90 | 640.00 | 625.20 | 635.05 | 633.59 | 1.60 | 5,601.75 | 176,111 | 3.53 | 71,501 | 2.94 | 4.53 | 35 |
| 43 | 10-Sep | 640.00 | 648.35 | 616.00 | 625.05 | 631.34 | -1.75 | 5,513.54 | 388,992 | 7.79 | 174,918 | 7.19 | 11.04 | 86 |
| 44 | 09-Sep | 647.00 | 650.00 | 632.00 | 636.20 | 640.07 | -1.67 | 5,611.90 | 208,841 | 4.18 | 80,927 | 3.33 | 5.18 | 40 |
| 45 | 08-Sep | 639.50 | 664.00 | 635.50 | 647.00 | 650.41 | 2.80 | 5,707.00 | 776,690 | 15.55 | 301,044 | 12.37 | 19.58 | 148 |
| 46 | 05-Sep | 608.50 | 644.15 | 600.00 | 629.35 | 628.41 | 3.96 | 5,551.47 | 531,255 | 10.64 | 204,472 | 8.40 | 12.85 | 101 |
| 47 | 04-Sep | 620.00 | 624.10 | 602.85 | 605.35 | 608.79 | -1.40 | 5,339.77 | 120,733 | 2.42 | 56,471 | 2.32 | 3.44 | 28 |
| 48 | 03-Sep | 624.90 | 636.00 | 605.30 | 613.95 | 624.53 | -0.11 | 5,415.63 | 483,569 | 9.68 | 161,448 | 6.64 | 10.08 | 80 |
| 49 | 02-Sep | 592.05 | 621.50 | 586.00 | 614.65 | 609.60 | 5.66 | 5,421.80 | 615,256 | 12.32 | 231,744 | 9.52 | 14.13 | 114 |
| 50 | 01-Sep | 580.90 | 609.80 | 578.55 | 581.70 | 594.34 | 4.60 | 5,131.15 | 1,464,210 | 29.32 | 252,640 | 10.38 | 15.02 | 125 |
| 51 | 29-Aug | 562.90 | 575.95 | 551.55 | 556.10 | 563.78 | -0.78 | 4,905.34 | 134,637 | 2.70 | 51,975 | 2.14 | 2.93 | 26 |
| 52 | 28-Aug | 565.65 | 568.70 | 557.05 | 560.45 | 562.82 | -0.92 | 4,943.71 | 49,931 | 1.00 | 27,531 | 1.13 | 1.55 | 14 |
| 53 | 26-Aug | 570.10 | 589.95 | 557.55 | 565.65 | 568.81 | -1.77 | 4,989.58 | 117,814 | 2.36 | 40,743 | 1.67 | 2.32 | 20 |
| 54 | 25-Aug | 589.70 | 592.95 | 574.00 | 575.85 | 581.81 | -1.88 | 5,079.55 | 50,186 | 1.01 | 29,131 | 1.20 | 1.69 | 14 |
| 55 | 22-Aug | 602.95 | 606.70 | 585.00 | 586.90 | 592.05 | -2.54 | 5,177.02 | 90,210 | 1.81 | 46,421 | 1.91 | 2.75 | 23 |
| 56 | 21-Aug | 610.70 | 619.90 | 600.10 | 602.20 | 610.94 | -1.06 | 5,311.98 | 153,557 | 3.08 | 49,791 | 2.05 | 3.04 | 25 |
| 57 | 20-Aug | 585.45 | 624.00 | 585.45 | 608.65 | 607.44 | 4.12 | 5,368.88 | 392,183 | 7.85 | 176,426 | 7.25 | 10.72 | 87 |
| 58 | 19-Aug | 575.45 | 589.40 | 570.50 | 584.55 | 581.72 | 2.70 | 5,156.29 | 76,347 | 1.53 | 42,497 | 1.75 | 2.47 | 21 |
| 59 | 18-Aug | 572.10 | 585.00 | 566.40 | 569.20 | 574.98 | -1.63 | 5,020.89 | 184,367 | 3.69 | 95,512 | 3.93 | 5.49 | 47 |
| 60 | 14-Aug | 590.00 | 601.00 | 571.05 | 578.65 | 583.14 | -0.79 | 5,104.25 | 188,830 | 3.78 | 92,379 | 3.80 | 5.39 | 46 |
| 61 | 13-Aug | 577.70 | 603.00 | 571.20 | 583.25 | 588.25 | 1.83 | 5,144.83 | 331,868 | 6.65 | 122,037 | 5.02 | 7.18 | 60 |
| 62 | 12-Aug | 569.70 | 590.75 | 565.60 | 572.75 | 576.57 | 0.87 | 5,052.21 | 130,083 | 2.61 | 62,066 | 2.55 | 3.58 | 31 |
| 63 | 11-Aug | 581.00 | 590.00 | 554.80 | 567.80 | 567.02 | -2.44 | 5,008.54 | 137,821 | 2.76 | 66,904 | 2.75 | 3.79 | 33 |
| 64 | 08-Aug | 585.35 | 593.15 | 578.35 | 582.00 | 586.40 | -0.57 | 5,133.00 | 72,264 | 1.45 | 33,646 | 1.38 | 1.97 | 16 |
| 65 | 07-Aug | 592.00 | 596.65 | 575.00 | 585.35 | 586.28 | -1.35 | 5,163.35 | 67,276 | 1.35 | 24,330 | 1.00 | 1.43 | 12 |
| 66 | 06-Aug | 605.00 | 611.00 | 587.00 | 593.35 | 594.70 | -1.62 | 5,233.92 | 87,935 | 1.76 | 44,071 | 1.81 | 2.62 | 22 |
| 67 | 05-Aug | 606.70 | 611.75 | 597.55 | 603.15 | 602.29 | -0.26 | 5,320.36 | 65,394 | 1.31 | 31,040 | 1.28 | 1.87 | 15 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE ITI TEJASNET FROG UMIYA-MRO KAVDEFENCE