| 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 | Low52 Price: 215.8 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 87,252,991 | Low52 Date: 04-Jun-2024 | SHP: 73.69 / 0.89 / 1.38 / 24.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.72 | ||||
| High/Low Price | Quarter: 793.0 / 383.9 | Month: 476.8 / 383.9 | Week: 465.0 / 406.0 | Day: 456.6 / 428.5 | Float67: 0.54 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 446.00 | 446.00 | 420.50 | 420.50 | 427.16 | -4.99 | 3,668.99 | 137,273 | 1.75 | 91,681 | 1.88 | 3.92 | 0.44 |
| 2 | 03-Apr | 428.50 | 456.60 | 428.50 | 442.60 | 445.72 | 1.77 | 3,861.82 | 137,725 | 1.76 | 67,512 | 1.39 | 3.01 | 0.32 |
| 3 | 02-Apr | 435.00 | 443.70 | 418.55 | 434.90 | 432.37 | 0.51 | 3,794.63 | 101,415 | 1.29 | 49,617 | 1.02 | 2.15 | 0.24 |
| 4 | 01-Apr | 433.00 | 444.00 | 425.85 | 432.70 | 434.63 | 1.20 | 3,775.44 | 153,196 | 1.96 | 87,365 | 1.79 | 3.80 | 0.42 |
| 5 | 28-Mar | 436.00 | 445.45 | 413.40 | 427.55 | 429.52 | -0.94 | 3,730.50 | 294,358 | 3.76 | 188,536 | 3.87 | 8.10 | 0.91 |
| 6 | 27-Mar | 412.00 | 431.60 | 406.00 | 431.60 | 422.04 | 5.00 | 3,765.84 | 461,533 | 5.89 | 271,619 | 5.58 | 11.46 | 1.32 |
| 7 | 26-Mar | 432.00 | 435.95 | 410.05 | 411.05 | 423.26 | -4.76 | 3,586.53 | 244,046 | 3.11 | 151,099 | 3.10 | 6.40 | 0.73 |
| 8 | 25-Mar | 459.95 | 463.40 | 431.25 | 431.60 | 439.66 | -4.92 | 3,765.84 | 207,882 | 2.65 | 144,949 | 2.98 | 6.37 | 0.70 |
| 9 | 24-Mar | 460.00 | 465.00 | 447.55 | 453.95 | 456.97 | 0.36 | 3,960.85 | 227,668 | 2.91 | 150,464 | 3.09 | 6.88 | 0.73 |
| 10 | 21-Mar | 454.00 | 469.65 | 446.00 | 452.30 | 460.92 | 1.12 | 3,946.45 | 383,740 | 4.90 | 192,728 | 3.96 | 8.88 | 0.93 |
| 11 | 20-Mar | 438.00 | 447.30 | 431.20 | 447.30 | 443.92 | 5.00 | 3,902.83 | 341,513 | 4.36 | 188,084 | 3.86 | 8.35 | 0.91 |
| 12 | 19-Mar | 411.70 | 426.00 | 407.75 | 426.00 | 420.60 | 4.99 | 3,716.00 | 78,358 | 1.00 | 61,083 | 1.25 | 2.57 | 0.30 |
| 13 | 18-Mar | 390.10 | 406.45 | 386.05 | 405.75 | 400.66 | 4.82 | 3,540.29 | 370,267 | 4.73 | 241,691 | 4.96 | 9.68 | 1.17 |
| 14 | 17-Mar | 405.10 | 415.00 | 383.90 | 387.10 | 396.12 | -4.21 | 3,377.56 | 289,065 | 3.69 | 172,780 | 3.55 | 6.84 | 0.84 |
| 15 | 13-Mar | 415.15 | 426.95 | 398.25 | 404.10 | 412.21 | -2.88 | 3,525.89 | 238,153 | 3.04 | 129,811 | 2.66 | 5.35 | 0.63 |
| 16 | 12-Mar | 434.90 | 434.90 | 406.10 | 416.10 | 416.86 | -2.46 | 3,630.60 | 226,092 | 2.89 | 133,474 | 2.74 | 5.56 | 0.65 |
| 17 | 11-Mar | 433.15 | 433.15 | 415.80 | 426.60 | 420.63 | -2.52 | 3,722.21 | 304,951 | 3.89 | 181,944 | 3.74 | 7.65 | 0.88 |
| 18 | 10-Mar | 469.90 | 470.90 | 437.20 | 437.65 | 446.86 | -4.90 | 3,818.63 | 95,891 | 1.22 | 62,697 | 1.29 | 2.80 | 0.30 |
| 19 | 07-Mar | 455.00 | 471.30 | 455.00 | 460.20 | 463.33 | -0.07 | 4,015.38 | 94,237 | 1.20 | 48,711 | 1.00 | 2.26 | 0.24 |
| 20 | 06-Mar | 456.00 | 476.80 | 454.20 | 460.50 | 464.45 | 1.00 | 4,018.00 | 263,805 | 3.37 | 156,443 | 3.21 | 7.27 | 0.76 |
| 21 | 05-Mar | 433.05 | 455.95 | 433.00 | 455.95 | 453.47 | 5.00 | 3,978.30 | 125,292 | 1.60 | 81,651 | 1.68 | 3.70 | 0.40 |
| 22 | 04-Mar | 412.10 | 443.35 | 412.10 | 434.25 | 436.11 | 2.84 | 3,788.96 | 152,622 | 1.95 | 74,047 | 1.52 | 3.23 | 0.36 |
| 23 | 03-Mar | 445.00 | 455.00 | 419.15 | 422.25 | 425.29 | -4.30 | 3,684.26 | 266,336 | 3.40 | 155,872 | 3.20 | 6.63 | 0.76 |
| 24 | 28-Feb | 452.00 | 460.30 | 432.30 | 441.20 | 442.89 | -3.87 | 3,849.60 | 195,809 | 2.50 | 115,805 | 2.38 | 5.13 | 0.56 |
| 25 | 27-Feb | 485.45 | 489.50 | 455.00 | 458.95 | 465.46 | -5.31 | 4,004.48 | 184,333 | 2.35 | 91,157 | 1.87 | 4.24 | 0.44 |
| 26 | 25-Feb | 498.70 | 502.80 | 480.15 | 484.70 | 493.27 | -1.94 | 4,229.15 | 321,250 | 4.10 | 219,697 | 4.51 | 10.84 | 1.06 |
| 27 | 24-Feb | 480.25 | 508.00 | 469.95 | 494.30 | 488.47 | 0.23 | 4,312.92 | 164,667 | 2.10 | 72,029 | 1.48 | 3.52 | 0.35 |
| 28 | 21-Feb | 490.00 | 537.05 | 486.30 | 493.15 | 504.98 | -1.28 | 4,302.88 | 149,723 | 1.91 | 67,376 | 1.38 | 3.40 | 0.33 |
| 29 | 20-Feb | 493.00 | 510.90 | 493.00 | 499.55 | 501.64 | 0.98 | 4,358.72 | 113,081 | 1.44 | 60,095 | 1.23 | 3.01 | 0.29 |
| 30 | 19-Feb | 497.00 | 518.45 | 491.00 | 494.70 | 503.15 | -0.72 | 4,316.41 | 169,471 | 2.16 | 98,835 | 2.03 | 4.97 | 0.48 |
| 31 | 18-Feb | 512.10 | 523.00 | 475.00 | 498.30 | 492.59 | -3.70 | 4,347.82 | 263,329 | 3.36 | 148,523 | 3.05 | 7.32 | 0.72 |
| 32 | 17-Feb | 520.00 | 536.90 | 496.25 | 517.45 | 521.59 | -3.67 | 4,514.91 | 163,259 | 2.08 | 70,919 | 1.46 | 3.70 | 0.34 |
| 33 | 14-Feb | 563.70 | 563.70 | 513.05 | 537.15 | 536.32 | -4.80 | 4,686.79 | 194,540 | 2.48 | 83,040 | 1.70 | 4.45 | 0.40 |
| 34 | 13-Feb | 567.00 | 583.00 | 546.30 | 564.25 | 568.89 | 1.68 | 4,923.25 | 242,417 | 3.09 | 105,864 | 2.17 | 6.02 | 0.51 |
| 35 | 12-Feb | 562.00 | 589.15 | 534.90 | 554.95 | 549.87 | -6.62 | 4,842.10 | 584,922 | 7.46 | 247,982 | 5.09 | 13.64 | 1.18 |
| 36 | 11-Feb | 663.85 | 663.85 | 589.30 | 594.30 | 605.63 | -9.23 | 5,185.45 | 210,093 | 2.68 | 130,272 | 2.67 | 7.89 | 0.62 |
| 37 | 10-Feb | 666.00 | 666.00 | 624.95 | 654.75 | 646.00 | -0.10 | 5,712.89 | 208,940 | 2.67 | 96,082 | 1.97 | 6.00 | 0.46 |
| 38 | 07-Feb | 659.00 | 673.90 | 644.85 | 655.40 | 657.32 | 1.00 | 5,718.56 | 140,209 | 1.79 | 67,541 | 1.39 | 4.44 | 0.32 |
| 39 | 06-Feb | 622.30 | 664.00 | 619.05 | 648.90 | 649.39 | 4.89 | 5,661.85 | 188,301 | 2.40 | 111,506 | 2.29 | 7.24 | 0.53 |
| 40 | 05-Feb | 623.00 | 629.30 | 611.60 | 618.65 | 620.58 | 0.15 | 5,397.91 | 258,269 | 3.30 | 189,314 | 3.89 | 11.75 | 0.90 |
| 41 | 04-Feb | 601.20 | 629.75 | 601.20 | 617.70 | 623.18 | 2.98 | 5,389.62 | 248,574 | 3.17 | 131,541 | 2.70 | 8.20 | 0.63 |
| 42 | 03-Feb | 611.00 | 621.55 | 597.70 | 599.80 | 603.64 | -4.67 | 5,233.43 | 152,274 | 1.94 | 102,361 | 2.10 | 6.18 | 0.49 |
| 43 | 01-Feb | 652.00 | 659.55 | 619.00 | 629.15 | 643.87 | -3.17 | 5,489.52 | 72,273 | 0.92 | 30,204 | 0.62 | 1.94 | 0.14 |
| 44 | 31-Jan | 640.00 | 666.00 | 631.55 | 649.75 | 641.94 | 0.95 | 5,669.26 | 130,533 | 1.67 | 61,609 | 1.26 | 3.95 | 0.29 |
| 45 | 30-Jan | 622.00 | 648.95 | 621.15 | 643.65 | 639.89 | 4.14 | 5,616.04 | 129,342 | 1.65 | 72,250 | 1.48 | 4.62 | 0.34 |
| 46 | 29-Jan | 582.65 | 618.05 | 581.00 | 618.05 | 613.35 | 4.99 | 5,392.67 | 122,773 | 1.57 | 85,138 | 1.75 | 5.22 | 0.41 |
| 47 | 28-Jan | 622.85 | 630.00 | 588.20 | 588.65 | 593.19 | -4.93 | 5,136.15 | 184,243 | 2.35 | 122,067 | 2.51 | 7.24 | 0.58 |
| 48 | 27-Jan | 650.00 | 650.00 | 619.15 | 619.15 | 621.93 | -4.99 | 5,402.27 | 141,449 | 1.81 | 106,750 | 2.19 | 6.64 | 0.51 |
| 49 | 24-Jan | 672.10 | 679.40 | 647.15 | 651.70 | 659.36 | -3.69 | 5,686.28 | 100,073 | 1.28 | 58,514 | 1.20 | 3.86 | 0.28 |
| 50 | 23-Jan | 685.00 | 693.95 | 662.35 | 676.65 | 681.51 | 0.61 | 5,903.97 | 112,831 | 1.44 | 77,839 | 1.60 | 5.30 | 0.37 |
| 51 | 22-Jan | 682.00 | 687.80 | 638.15 | 672.55 | 655.86 | 0.13 | 5,868.20 | 145,793 | 1.86 | 83,449 | 1.71 | 5.47 | 0.40 |
| 52 | 21-Jan | 708.00 | 714.00 | 667.70 | 671.70 | 684.03 | -4.63 | 5,860.78 | 94,123 | 1.20 | 50,176 | 1.03 | 3.43 | 0.24 |
| 53 | 20-Jan | 684.90 | 708.30 | 675.75 | 702.80 | 694.49 | 3.14 | 6,132.14 | 68,455 | 0.87 | 33,400 | 0.69 | 2.32 | 0.16 |
| 54 | 17-Jan | 690.00 | 699.95 | 672.25 | 680.70 | 687.87 | -1.17 | 5,939.31 | 66,615 | 0.85 | 31,984 | 0.66 | 2.20 | 0.15 |
| 55 | 16-Jan | 693.00 | 706.30 | 685.95 | 688.65 | 697.56 | 0.15 | 6,008.68 | 78,265 | 1.00 | 43,900 | 0.90 | 3.06 | 0.21 |
| 56 | 15-Jan | 725.00 | 725.00 | 675.50 | 687.65 | 695.27 | -1.28 | 5,999.95 | 162,951 | 2.08 | 80,209 | 1.65 | 5.58 | 0.38 |
| 57 | 14-Jan | 664.00 | 697.05 | 637.60 | 696.45 | 678.96 | 4.67 | 6,076.73 | 345,740 | 4.41 | 192,650 | 3.95 | 13.08 | 0.92 |
| 58 | 13-Jan | 690.00 | 693.50 | 663.90 | 663.90 | 671.74 | -5.26 | 5,792.73 | 218,120 | 2.78 | 145,302 | 2.98 | 9.76 | 0.69 |
| 59 | 10-Jan | 735.00 | 746.95 | 698.65 | 698.80 | 708.29 | -5.24 | 6,097.24 | 191,110 | 2.44 | 106,117 | 2.18 | 7.52 | 0.51 |
| 60 | 09-Jan | 774.00 | 787.00 | 732.05 | 735.40 | 756.40 | -4.02 | 6,416.58 | 125,213 | 1.60 | 64,870 | 1.33 | 4.91 | 0.31 |
| 61 | 08-Jan | 743.90 | 773.70 | 715.70 | 764.95 | 748.28 | 3.67 | 6,674.42 | 217,839 | 2.78 | 133,158 | 2.73 | 9.96 | 0.64 |
| 62 | 07-Jan | 751.00 | 764.30 | 730.80 | 736.90 | 744.17 | -0.02 | 6,429.67 | 219,318 | 2.80 | 143,023 | 2.94 | 10.64 | 0.68 |
| 63 | 06-Jan | 785.00 | 793.00 | 735.15 | 737.05 | 754.38 | -4.99 | 6,430.98 | 248,791 | 3.18 | 150,402 | 3.09 | 11.35 | 0.72 |
| 64 | 03-Jan | 768.00 | 779.35 | 750.00 | 773.80 | 770.72 | 4.08 | 6,751.64 | 398,651 | 5.09 | 208,472 | 4.28 | 16.07 | 1.00 |
| 65 | 02-Jan | 721.95 | 754.30 | 721.95 | 742.25 | 738.51 | 2.88 | 6,476.35 | 216,047 | 2.76 | 115,327 | 2.37 | 8.52 | 0.55 |
| 66 | 01-Jan | 698.25 | 733.15 | 691.50 | 720.85 | 728.02 | 3.14 | 6,289.63 | 164,559 | 2.10 | 91,937 | 1.89 | 6.69 | 0.44 |
| 67 | 31-Dec | 695.45 | 706.00 | 690.10 | 698.25 | 698.64 | 0.15 | 6,092.44 | 40,023 | 0.51 | 31,685 | 0.65 | 2.21 | 0.15 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE KAVVERITEL MRO-TEK TNTELE ITI TEJASNET FROG