| 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: 633.0; Drift%: -5.46 |
| Industry: Telecom - Equipment & Accessories | Face Value: 10; VWAP21: 633.97 | Low52 Price: 358.6 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 87,252,991 | Low52 Date: 23-Jul-2024 | SHP: 73.69 / 1.41 / 1.39 / 23.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 44 | ||||
| High/Low Price | Quarter: 793.0 / 383.9 | Month: 640.0 / 480.0 | Week: 666.0 / 613.85 | Day: 612.9 / 595.9 | Sis67: 61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 607.10 | 612.90 | 595.90 | 600.20 | 603.80 | -1.15 | 5,236.92 | 129,870 | 1.87 | 55,976 | 1.87 | 3.38 | 27 |
| 2 | 10-Jul | 608.50 | 615.60 | 605.15 | 607.20 | 610.07 | -0.39 | 5,298.00 | 75,282 | 1.08 | 36,586 | 1.22 | 2.23 | 18 |
| 3 | 09-Jul | 614.90 | 615.90 | 606.05 | 609.60 | 610.80 | -0.47 | 5,318.94 | 69,412 | 1.00 | 29,907 | 1.00 | 1.83 | 15 |
| 4 | 08-Jul | 615.00 | 621.50 | 605.90 | 612.45 | 612.31 | -0.13 | 5,343.81 | 119,112 | 1.72 | 43,609 | 1.46 | 2.67 | 21 |
| 5 | 07-Jul | 620.00 | 625.90 | 603.00 | 613.25 | 611.17 | -1.33 | 5,350.79 | 278,633 | 4.01 | 131,449 | 4.40 | 8.03 | 64 |
| 6 | 04-Jul | 632.10 | 636.90 | 613.85 | 621.50 | 623.26 | -1.68 | 5,422.77 | 220,561 | 3.18 | 104,516 | 3.49 | 6.51 | 51 |
| 7 | 03-Jul | 639.40 | 640.35 | 628.50 | 632.10 | 632.55 | -0.98 | 5,515.26 | 127,495 | 1.84 | 47,711 | 1.60 | 3.02 | 23 |
| 8 | 02-Jul | 650.30 | 650.60 | 634.00 | 638.35 | 638.79 | -1.32 | 5,569.79 | 128,792 | 1.86 | 55,285 | 1.85 | 3.53 | 27 |
| 9 | 01-Jul | 637.50 | 666.00 | 633.00 | 646.90 | 653.01 | 2.28 | 5,644.40 | 751,734 | 10.83 | 226,567 | 7.58 | 14.80 | 111 |
| 10 | 30-Jun | 643.15 | 654.75 | 627.20 | 632.50 | 636.69 | -1.50 | 5,518.75 | 219,380 | 3.16 | 96,633 | 3.23 | 6.15 | 47 |
| 11 | 27-Jun | 640.00 | 650.95 | 633.35 | 642.15 | 641.84 | 0.69 | 5,602.95 | 241,153 | 3.47 | 97,024 | 3.24 | 6.23 | 47 |
| 12 | 26-Jun | 655.00 | 658.50 | 631.00 | 637.75 | 640.48 | -2.23 | 5,564.56 | 327,590 | 4.72 | 151,414 | 5.06 | 9.70 | 74 |
| 13 | 25-Jun | 653.10 | 660.20 | 650.00 | 652.30 | 653.82 | 0.12 | 5,691.51 | 191,006 | 2.75 | 72,801 | 2.43 | 4.76 | 36 |
| 14 | 24-Jun | 667.75 | 676.90 | 648.00 | 651.50 | 661.21 | -1.21 | 5,684.53 | 428,141 | 6.17 | 119,224 | 3.99 | 7.88 | 58 |
| 15 | 23-Jun | 659.90 | 668.50 | 647.55 | 659.50 | 657.14 | 0.64 | 5,754.33 | 426,980 | 6.15 | 124,365 | 4.16 | 8.17 | 61 |
| 16 | 20-Jun | 659.00 | 676.65 | 648.85 | 655.30 | 661.39 | -0.73 | 5,717.69 | 767,004 | 11.05 | 187,763 | 6.28 | 12.42 | 92 |
| 17 | 19-Jun | 666.35 | 678.80 | 653.00 | 660.15 | 665.99 | -3.57 | 5,760.01 | 2,130,071 | 30.69 | 342,862 | 11.46 | 22.83 | 167 |
| 18 | 18-Jun | 616.95 | 704.70 | 607.30 | 684.60 | 682.82 | 11.38 | 5,973.34 | 13,140,414 | 189.31 | 1,269,685 | 42.45 | 86.70 | 619 |
| 19 | 17-Jun | 597.15 | 634.40 | 596.70 | 614.65 | 620.47 | 2.54 | 5,363.01 | 501,918 | 7.23 | 233,791 | 7.82 | 14.51 | 114 |
| 20 | 16-Jun | 607.45 | 611.90 | 585.90 | 599.45 | 596.04 | -1.21 | 5,230.38 | 146,910 | 2.12 | 56,701 | 1.90 | 3.38 | 28 |
| 21 | 13-Jun | 574.90 | 613.00 | 560.40 | 606.80 | 599.72 | 2.38 | 5,294.51 | 330,733 | 4.76 | 154,817 | 5.18 | 9.28 | 76 |
| 22 | 12-Jun | 611.80 | 614.00 | 588.50 | 592.70 | 603.86 | -2.17 | 5,171.48 | 184,616 | 2.66 | 91,250 | 3.05 | 5.51 | 45 |
| 23 | 11-Jun | 602.35 | 622.00 | 601.75 | 605.85 | 609.77 | 0.71 | 5,286.22 | 221,108 | 3.19 | 112,422 | 3.76 | 6.86 | 55 |
| 24 | 10-Jun | 602.40 | 609.80 | 594.20 | 601.60 | 602.63 | 0.69 | 5,249.14 | 119,196 | 1.72 | 61,109 | 2.04 | 3.68 | 30 |
| 25 | 09-Jun | 600.20 | 612.00 | 593.55 | 597.45 | 600.96 | 0.09 | 5,212.93 | 112,184 | 1.62 | 56,109 | 1.88 | 3.37 | 27 |
| 26 | 06-Jun | 603.95 | 607.80 | 588.80 | 596.90 | 598.06 | -0.42 | 5,208.13 | 152,355 | 2.19 | 70,676 | 2.36 | 4.23 | 34 |
| 27 | 05-Jun | 608.90 | 618.00 | 597.10 | 599.40 | 605.54 | -1.23 | 5,229.94 | 169,246 | 2.44 | 101,167 | 3.38 | 6.13 | 49 |
| 28 | 04-Jun | 626.80 | 628.45 | 604.55 | 606.85 | 612.01 | -2.54 | 5,294.95 | 210,923 | 3.04 | 133,124 | 4.45 | 8.15 | 65 |
| 29 | 03-Jun | 624.70 | 629.80 | 618.70 | 622.65 | 623.81 | 0.03 | 5,432.81 | 99,546 | 1.43 | 49,766 | 1.66 | 3.10 | 24 |
| 30 | 02-Jun | 615.55 | 627.45 | 603.05 | 622.45 | 620.75 | 1.62 | 5,431.06 | 138,629 | 2.00 | 72,576 | 2.43 | 4.51 | 35 |
| 31 | 30-May | 639.85 | 640.00 | 604.95 | 612.50 | 618.93 | -3.63 | 5,344.25 | 236,804 | 3.41 | 137,734 | 4.61 | 8.52 | 67 |
| 32 | 29-May | 612.00 | 638.00 | 604.60 | 635.55 | 622.81 | 5.60 | 5,545.36 | 389,491 | 5.61 | 196,692 | 6.58 | 12.25 | 96 |
| 33 | 28-May | 574.25 | 620.00 | 574.25 | 601.85 | 604.41 | 5.33 | 5,251.32 | 476,444 | 6.86 | 220,991 | 7.39 | 13.36 | 108 |
| 34 | 27-May | 557.00 | 579.95 | 556.05 | 571.40 | 570.53 | -1.83 | 4,985.64 | 238,896 | 3.44 | 128,976 | 4.31 | 7.36 | 63 |
| 35 | 26-May | 579.80 | 594.40 | 577.75 | 582.05 | 582.78 | 0.39 | 5,078.56 | 110,107 | 1.59 | 58,667 | 1.96 | 3.42 | 29 |
| 36 | 23-May | 585.70 | 589.60 | 577.90 | 579.80 | 583.49 | -0.74 | 5,058.93 | 82,866 | 1.19 | 46,032 | 1.54 | 2.69 | 22 |
| 37 | 22-May | 597.00 | 598.95 | 580.55 | 584.15 | 588.12 | -1.72 | 5,096.88 | 119,614 | 1.72 | 67,644 | 2.26 | 3.98 | 33 |
| 38 | 21-May | 580.95 | 597.45 | 575.10 | 594.35 | 584.86 | 2.62 | 5,185.88 | 179,566 | 2.59 | 70,647 | 2.36 | 4.13 | 34 |
| 39 | 20-May | 586.00 | 610.00 | 564.00 | 579.15 | 589.77 | -0.47 | 5,053.26 | 332,928 | 4.80 | 156,997 | 5.25 | 9.26 | 77 |
| 40 | 19-May | 559.90 | 593.45 | 558.65 | 581.90 | 579.01 | 4.68 | 5,077.25 | 402,862 | 5.80 | 160,622 | 5.37 | 9.30 | 77 |
| 41 | 16-May | 547.70 | 558.00 | 536.10 | 555.90 | 549.13 | 1.87 | 4,850.39 | 202,795 | 2.92 | 112,724 | 3.77 | 6.19 | 54 |
| 42 | 15-May | 556.90 | 564.70 | 543.45 | 545.70 | 555.38 | -1.67 | 4,761.40 | 134,033 | 1.93 | 59,408 | 1.99 | 3.30 | 28 |
| 43 | 14-May | 555.00 | 562.90 | 551.15 | 554.95 | 556.92 | 0.94 | 4,842.10 | 135,812 | 1.96 | 73,430 | 2.46 | 4.09 | 35 |
| 44 | 13-May | 539.05 | 558.95 | 536.90 | 549.80 | 548.98 | 2.05 | 4,797.17 | 212,222 | 3.06 | 91,888 | 3.07 | 5.04 | 44 |
| 45 | 12-May | 549.00 | 552.00 | 531.25 | 538.75 | 540.70 | 5.41 | 4,700.75 | 253,363 | 3.65 | 129,839 | 4.34 | 7.02 | 62 |
| 46 | 09-May | 480.00 | 515.00 | 480.00 | 511.10 | 498.67 | 2.13 | 4,459.50 | 240,162 | 3.46 | 90,697 | 3.03 | 4.52 | 43 |
| 47 | 08-May | 524.10 | 530.00 | 492.60 | 500.45 | 515.73 | -3.99 | 4,366.58 | 134,258 | 1.93 | 65,509 | 2.19 | 3.38 | 31 |
| 48 | 07-May | 505.00 | 527.90 | 500.00 | 521.25 | 514.64 | 3.22 | 4,548.06 | 285,940 | 4.12 | 75,416 | 2.52 | 3.88 | 36 |
| 49 | 06-May | 549.00 | 552.00 | 503.05 | 505.00 | 525.10 | -6.96 | 4,406.00 | 259,139 | 3.73 | 123,181 | 4.12 | 6.47 | 59 |
| 50 | 05-May | 513.50 | 550.05 | 513.50 | 542.75 | 539.94 | 5.70 | 4,735.66 | 381,758 | 5.50 | 150,191 | 5.02 | 8.11 | 72 |
| 51 | 02-May | 520.00 | 530.00 | 505.65 | 513.50 | 520.73 | -1.03 | 4,480.44 | 157,309 | 2.27 | 60,083 | 2.01 | 3.13 | 29 |
| 52 | 30-Apr | 514.75 | 529.90 | 505.00 | 518.85 | 517.28 | -0.17 | 4,527.12 | 216,916 | 3.13 | 94,126 | 3.15 | 4.87 | 45 |
| 53 | 29-Apr | 519.25 | 529.80 | 500.50 | 519.75 | 520.09 | 0.89 | 4,534.97 | 382,882 | 5.52 | 126,130 | 4.22 | 6.56 | 60 |
| 54 | 28-Apr | 494.00 | 524.30 | 490.70 | 515.15 | 512.94 | 5.47 | 4,494.84 | 280,931 | 4.05 | 119,526 | 4.00 | 6.13 | 57 |
| 55 | 25-Apr | 523.90 | 529.15 | 482.20 | 488.45 | 493.94 | -6.34 | 4,261.87 | 389,461 | 5.61 | 127,971 | 4.28 | 6.32 | 61 |
| 56 | 24-Apr | 534.95 | 539.70 | 520.00 | 521.50 | 530.07 | -1.82 | 4,550.24 | 185,695 | 2.68 | 87,006 | 2.91 | 4.61 | 41 |
| 57 | 23-Apr | 502.00 | 535.45 | 500.50 | 531.15 | 521.08 | 6.83 | 4,634.44 | 574,768 | 8.28 | 170,704 | 5.71 | 8.90 | 81 |
| 58 | 22-Apr | 499.40 | 525.00 | 490.05 | 497.20 | 510.41 | 0.23 | 4,338.22 | 416,136 | 6.00 | 194,434 | 6.50 | 9.92 | 93 |
| 59 | 21-Apr | 493.00 | 499.00 | 480.05 | 496.05 | 489.23 | 1.69 | 4,328.18 | 152,252 | 2.19 | 76,650 | 2.56 | 3.75 | 37 |
| 60 | 17-Apr | 483.00 | 500.95 | 483.00 | 487.80 | 489.40 | 1.57 | 4,256.20 | 330,301 | 4.76 | 144,991 | 4.85 | 7.10 | 69 |
| 61 | 16-Apr | 451.00 | 492.15 | 445.50 | 480.25 | 478.85 | 7.33 | 4,190.32 | 776,135 | 11.18 | 235,546 | 7.88 | 11.28 | 112 |
| 62 | 15-Apr | 427.90 | 447.45 | 420.00 | 447.45 | 436.91 | 9.99 | 3,904.14 | 142,901 | 2.06 | 84,657 | 2.83 | 3.70 | 40 |
| 63 | 11-Apr | 402.00 | 412.00 | 400.00 | 406.80 | 405.98 | 4.24 | 3,549.45 | 102,130 | 1.47 | 44,279 | 1.48 | 1.80 | 21 |
| 64 | 09-Apr | 405.00 | 405.00 | 384.00 | 390.25 | 391.23 | -3.42 | 3,405.05 | 117,648 | 1.69 | 66,976 | 2.24 | 2.62 | 32 |
| 65 | 08-Apr | 405.00 | 414.95 | 394.55 | 404.05 | 402.43 | 2.45 | 3,525.46 | 95,807 | 1.38 | 41,366 | 1.38 | 1.66 | 20 |
| 66 | 07-Apr | 378.45 | 401.95 | 378.45 | 394.40 | 385.17 | -6.21 | 3,441.26 | 262,253 | 3.78 | 136,685 | 4.57 | 5.26 | 65 |
| 67 | 04-Apr | 446.00 | 446.00 | 420.50 | 420.50 | 427.16 | -4.99 | 3,668.99 | 137,273 | 1.98 | 91,681 | 3.07 | 3.92 | 44 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE KAVVERITEL MRO-TEK TNTELE ITI TEJASNET FROG