| Macro-sector: Telecommunication | Band: 20 | High52 Price: 478.95 | Mkt_Cap Category: Small-Cap |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 10-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10; VWAP21: 272.21 | Low52 Price: 245.0 | Barrier: 265.7; Drift%: 1.17 |
| Basic Industry: Other Telecom Services | Total Equity: 320,938,407 | Low52 Date: 30-Mar-2026 | SHP: 72.84 / 3.68 / 0.84 / 22.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 61 | ||||
| High/Low Price | Quarter: 434.15 / 265.5 | Month: 391.0 / 311.05 | Week: 338.0 / 310.6 | Day: 272.75 / 264.19 | Sis67: 51 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 267.95 | 272.75 | 264.19 | 268.85 | 269.00 | 0.71 | 8,628.43 | 1,819,768 | 4.64 | 318,984 | 2.22 | 8.00 | 44 |
| 2 | 06-Apr | 264.00 | 268.63 | 256.74 | 266.96 | 261.75 | 1.29 | 8,567.77 | 1,527,908 | 3.89 | 347,050 | 2.41 | 9.08 | 48 |
| 3 | 02-Apr | 255.77 | 264.91 | 252.60 | 263.55 | 257.92 | -0.09 | 8,458.33 | 1,032,874 | 2.63 | 227,802 | 1.58 | 5.88 | 31 |
| 4 | 01-Apr | 258.53 | 265.70 | 253.18 | 263.78 | 262.87 | 7.18 | 8,465.71 | 1,844,720 | 4.70 | 530,684 | 3.69 | 13.95 | 73 |
| 5 | 30-Mar | 260.00 | 260.50 | 245.00 | 246.10 | 251.42 | -5.53 | 7,898.29 | 2,180,652 | 5.56 | 890,385 | 6.19 | 22.39 | 123 |
| 6 | 27-Mar | 265.00 | 268.30 | 258.25 | 260.50 | 261.56 | -3.09 | 8,360.45 | 1,655,195 | 4.22 | 713,828 | 4.96 | 18.67 | 98 |
| 7 | 25-Mar | 265.00 | 272.85 | 263.85 | 268.80 | 269.93 | 2.60 | 8,626.82 | 1,277,110 | 3.25 | 470,682 | 3.27 | 12.71 | 65 |
| 8 | 24-Mar | 260.70 | 264.35 | 253.35 | 262.00 | 259.54 | 3.43 | 8,408.00 | 1,286,151 | 3.28 | 367,646 | 2.56 | 9.54 | 51 |
| 9 | 23-Mar | 270.15 | 271.00 | 251.15 | 253.30 | 258.78 | -6.70 | 8,129.37 | 1,312,012 | 3.34 | 548,677 | 3.81 | 14.20 | 76 |
| 10 | 20-Mar | 273.00 | 279.50 | 270.20 | 271.50 | 275.48 | 0.39 | 8,713.48 | 996,603 | 2.54 | 389,183 | 2.71 | 10.72 | 54 |
| 11 | 19-Mar | 274.85 | 277.40 | 269.10 | 270.45 | 273.64 | -4.25 | 8,679.78 | 870,142 | 2.22 | 315,200 | 2.19 | 8.63 | 43 |
| 12 | 18-Mar | 272.85 | 284.70 | 272.00 | 282.45 | 279.95 | 3.75 | 9,064.91 | 1,387,424 | 3.54 | 385,389 | 2.68 | 10.79 | 53 |
| 13 | 17-Mar | 272.95 | 274.50 | 269.50 | 272.25 | 271.79 | 0.85 | 8,737.55 | 1,046,995 | 2.67 | 353,009 | 2.45 | 9.59 | 49 |
| 14 | 16-Mar | 278.00 | 279.25 | 265.45 | 269.95 | 270.04 | -2.90 | 8,663.73 | 1,131,090 | 2.88 | 301,195 | 2.09 | 8.13 | 41 |
| 15 | 13-Mar | 285.00 | 285.80 | 276.75 | 278.00 | 280.01 | -3.17 | 8,922.00 | 655,595 | 1.67 | 264,437 | 1.84 | 7.40 | 36 |
| 16 | 12-Mar | 281.00 | 291.25 | 275.10 | 287.10 | 284.24 | 1.27 | 9,214.14 | 978,673 | 2.49 | 236,482 | 1.64 | 6.72 | 33 |
| 17 | 11-Mar | 287.05 | 293.40 | 281.25 | 283.50 | 288.57 | -1.70 | 9,098.60 | 1,198,642 | 3.05 | 377,474 | 2.62 | 10.89 | 52 |
| 18 | 10-Mar | 289.00 | 289.45 | 282.70 | 288.40 | 286.07 | 2.22 | 9,255.86 | 704,720 | 1.80 | 185,226 | 1.29 | 5.30 | 26 |
| 19 | 09-Mar | 289.90 | 289.90 | 275.45 | 282.15 | 280.05 | -3.01 | 9,055.28 | 1,210,792 | 3.09 | 304,605 | 2.12 | 8.53 | 42 |
| 20 | 06-Mar | 281.90 | 299.80 | 280.00 | 290.90 | 294.09 | 3.14 | 9,336.10 | 3,320,734 | 8.46 | 467,620 | 3.25 | 13.75 | 64 |
| 21 | 05-Mar | 281.40 | 284.90 | 276.15 | 282.05 | 279.79 | 1.26 | 9,052.07 | 1,008,526 | 2.57 | 370,705 | 2.58 | 10.37 | 51 |
| 22 | 04-Mar | 289.95 | 289.95 | 276.50 | 278.55 | 280.98 | -5.11 | 8,939.74 | 1,454,053 | 3.71 | 602,197 | 4.19 | 16.92 | 83 |
| 23 | 02-Mar | 295.95 | 303.05 | 291.50 | 293.55 | 297.01 | -6.41 | 9,421.15 | 1,878,268 | 4.79 | 694,231 | 4.83 | 20.62 | 96 |
| 24 | 27-Feb | 314.00 | 316.50 | 310.65 | 313.65 | 313.06 | 0.34 | 10,066.23 | 742,745 | 1.89 | 242,496 | 1.69 | 7.59 | 33 |
| 25 | 26-Feb | 319.15 | 320.00 | 310.60 | 312.60 | 314.98 | -1.56 | 10,032.53 | 807,189 | 2.06 | 307,672 | 2.14 | 9.69 | 42 |
| 26 | 25-Feb | 325.10 | 325.60 | 316.00 | 317.55 | 319.34 | -1.82 | 10,191.40 | 768,330 | 1.96 | 289,156 | 2.01 | 9.23 | 40 |
| 27 | 24-Feb | 328.50 | 328.75 | 319.75 | 323.45 | 323.42 | -2.16 | 10,380.75 | 1,003,914 | 2.56 | 394,547 | 2.74 | 12.76 | 54 |
| 28 | 23-Feb | 334.00 | 338.00 | 327.00 | 330.60 | 330.65 | 1.93 | 10,610.22 | 2,436,421 | 6.21 | 324,547 | 2.26 | 10.73 | 45 |
| 29 | 20-Feb | 330.70 | 332.00 | 322.00 | 324.35 | 326.52 | -1.31 | 10,409.64 | 1,205,733 | 3.07 | 426,974 | 2.97 | 13.94 | 59 |
| 30 | 19-Feb | 334.00 | 338.50 | 328.00 | 328.65 | 333.42 | -1.47 | 10,547.64 | 958,591 | 2.44 | 283,873 | 1.97 | 9.46 | 39 |
| 31 | 18-Feb | 330.95 | 334.75 | 328.65 | 333.55 | 332.05 | 1.23 | 10,704.90 | 588,371 | 1.50 | 189,775 | 1.32 | 6.30 | 26 |
| 32 | 17-Feb | 332.20 | 334.95 | 328.65 | 329.50 | 331.26 | -0.51 | 10,574.92 | 392,402 | 1.00 | 143,859 | 1.00 | 4.77 | 20 |
| 33 | 16-Feb | 330.40 | 335.00 | 326.00 | 331.20 | 329.79 | -0.05 | 10,629.48 | 507,687 | 1.29 | 160,691 | 1.12 | 5.30 | 22 |
| 34 | 13-Feb | 332.00 | 332.90 | 329.35 | 331.35 | 330.95 | -1.46 | 10,634.29 | 446,042 | 1.14 | 157,174 | 1.09 | 5.20 | 22 |
| 35 | 12-Feb | 340.95 | 340.95 | 333.40 | 336.25 | 335.34 | -0.93 | 10,791.55 | 658,824 | 1.68 | 192,436 | 1.34 | 6.45 | 26 |
| 36 | 11-Feb | 345.70 | 345.70 | 337.50 | 339.40 | 339.47 | -2.15 | 10,892.65 | 768,957 | 1.96 | 236,679 | 1.65 | 8.03 | 33 |
| 37 | 10-Feb | 346.00 | 358.60 | 343.20 | 346.85 | 352.06 | 4.41 | 11,131.75 | 11,135,460 | 28.38 | 1,022,242 | 7.11 | 35.99 | 141 |
| 38 | 09-Feb | 326.25 | 333.75 | 325.15 | 332.20 | 329.92 | 2.53 | 10,661.57 | 725,032 | 1.85 | 247,771 | 1.72 | 8.17 | 34 |
| 39 | 06-Feb | 329.75 | 329.75 | 322.50 | 324.00 | 324.59 | -2.06 | 10,398.00 | 612,646 | 1.56 | 230,514 | 1.60 | 7.48 | 31 |
| 40 | 05-Feb | 335.00 | 335.60 | 330.15 | 330.80 | 331.67 | -1.19 | 10,616.64 | 513,128 | 1.31 | 158,948 | 1.10 | 5.27 | 22 |
| 41 | 04-Feb | 334.80 | 336.20 | 330.40 | 334.80 | 333.97 | -0.03 | 10,745.02 | 887,126 | 2.26 | 221,745 | 1.54 | 7.41 | 30 |
| 42 | 03-Feb | 340.00 | 347.85 | 334.00 | 334.90 | 337.31 | -0.56 | 10,748.23 | 1,606,621 | 4.09 | 539,809 | 3.75 | 18.21 | 74 |
| 43 | 02-Feb | 333.00 | 338.50 | 323.60 | 336.80 | 329.91 | 1.43 | 10,809.21 | 1,326,999 | 3.38 | 322,513 | 2.24 | 10.64 | 44 |
| 44 | 01-Feb | 355.40 | 369.70 | 326.70 | 332.05 | 351.07 | -6.04 | 10,656.76 | 4,076,221 | 10.39 | 735,993 | 5.12 | 25.84 | 100 |
| 45 | 30-Jan | 340.20 | 355.80 | 335.60 | 353.40 | 349.12 | 3.17 | 11,341.96 | 2,101,706 | 5.36 | 629,604 | 4.38 | 21.98 | 86 |
| 46 | 29-Jan | 349.00 | 350.75 | 337.25 | 342.55 | 342.65 | -1.27 | 10,993.75 | 1,290,552 | 3.29 | 371,783 | 2.58 | 12.74 | 51 |
| 47 | 28-Jan | 334.70 | 349.00 | 333.05 | 346.95 | 340.83 | 4.88 | 11,134.96 | 1,551,473 | 3.95 | 422,878 | 2.94 | 14.41 | 58 |
| 48 | 27-Jan | 331.50 | 335.90 | 325.10 | 330.80 | 331.20 | 0.79 | 10,616.64 | 1,216,332 | 3.10 | 258,239 | 1.80 | 8.55 | 35 |
| 49 | 23-Jan | 337.70 | 343.60 | 327.20 | 328.20 | 334.37 | -2.35 | 10,533.20 | 1,338,647 | 3.41 | 371,506 | 2.58 | 12.42 | 51 |
| 50 | 22-Jan | 334.00 | 338.00 | 331.50 | 336.10 | 334.58 | 2.67 | 10,786.74 | 1,171,540 | 2.99 | 352,131 | 2.45 | 11.78 | 48 |
| 51 | 21-Jan | 331.50 | 333.50 | 324.00 | 327.35 | 328.80 | -1.27 | 10,505.92 | 1,561,524 | 3.98 | 345,784 | 2.40 | 11.37 | 47 |
| 52 | 20-Jan | 344.30 | 345.10 | 329.00 | 331.55 | 336.61 | -3.72 | 10,640.71 | 1,229,590 | 3.13 | 431,571 | 3.00 | 14.53 | 59 |
| 53 | 19-Jan | 347.50 | 350.10 | 343.00 | 344.35 | 346.40 | -1.01 | 11,051.51 | 812,762 | 2.07 | 190,188 | 1.32 | 6.59 | 26 |
| 54 | 16-Jan | 352.50 | 353.90 | 346.30 | 347.85 | 350.10 | -1.44 | 11,163.84 | 1,103,933 | 2.81 | 269,473 | 1.87 | 9.43 | 37 |
| 55 | 14-Jan | 333.35 | 356.25 | 332.45 | 352.95 | 347.97 | 3.76 | 11,327.52 | 3,551,010 | 9.05 | 437,442 | 3.04 | 15.22 | 60 |
| 56 | 13-Jan | 345.80 | 348.00 | 337.05 | 340.15 | 342.02 | -0.99 | 10,916.72 | 824,260 | 2.10 | 233,981 | 1.63 | 8.00 | 32 |
| 57 | 12-Jan | 343.55 | 345.55 | 334.15 | 343.55 | 339.76 | 0.00 | 11,025.84 | 1,188,355 | 3.03 | 303,371 | 2.11 | 10.31 | 41 |
| 58 | 09-Jan | 353.80 | 357.80 | 341.50 | 343.55 | 348.73 | -2.79 | 11,025.84 | 1,175,456 | 3.00 | 302,583 | 2.10 | 10.55 | 41 |
| 59 | 08-Jan | 368.30 | 370.25 | 352.00 | 353.40 | 360.64 | -4.15 | 11,341.96 | 1,449,648 | 3.69 | 451,511 | 3.14 | 16.28 | 62 |
| 60 | 07-Jan | 370.70 | 373.35 | 367.75 | 368.70 | 369.59 | -0.62 | 11,833.00 | 674,238 | 1.72 | 168,619 | 1.17 | 6.23 | 23 |
| 61 | 06-Jan | 371.90 | 376.05 | 366.50 | 371.00 | 370.42 | 0.23 | 11,906.00 | 1,103,160 | 2.81 | 323,900 | 2.25 | 12.00 | 44 |
| 62 | 05-Jan | 376.05 | 377.65 | 368.05 | 370.15 | 371.61 | -1.60 | 11,879.54 | 964,278 | 2.46 | 304,786 | 2.12 | 11.33 | 42 |
| 63 | 02-Jan | 376.00 | 381.00 | 372.80 | 376.15 | 375.86 | 1.40 | 12,072.10 | 2,205,349 | 5.62 | 465,510 | 3.24 | 17.50 | 64 |
| 64 | 01-Jan | 373.00 | 374.25 | 366.50 | 370.95 | 370.54 | -0.16 | 11,905.21 | 1,056,729 | 2.69 | 303,077 | 2.11 | 11.23 | 41 |
| 65 | 31-Dec | 367.10 | 377.50 | 365.30 | 371.55 | 372.65 | 1.25 | 11,924.47 | 2,151,106 | 5.48 | 485,563 | 3.38 | 18.09 | 66 |
| 66 | 30-Dec | 371.10 | 375.95 | 364.00 | 366.95 | 367.81 | -1.45 | 11,776.83 | 1,878,559 | 4.79 | 440,675 | 3.06 | 16.21 | 60 |
| 67 | 29-Dec | 382.90 | 387.70 | 370.30 | 372.35 | 376.28 | -1.56 | 11,950.14 | 3,207,337 | 8.17 | 720,341 | 5.01 | 27.10 | 98 |
Similar Stocks: GTL MEGASOFT ONMOBILE UNIINFO RAILTEL ROUTE STLNETWORK