| 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: 366.06 | Low52 Price: 265.5 | Barrier: -; Drift%: - |
| Basic Industry: Other Telecom Services | Total Equity: 320,938,407 | Low52 Date: 03-Mar-2025 | SHP: 72.84 / 3.54 / 0.78 / 22.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 33 | ||||
| High/Low Price | Quarter: 434.15 / 265.5 | Month: 412.9 / 327.35 | Week: 378.7 / 362.0 | Day: 359.3 / 352.25 | Sis67: 49 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 355.00 | 359.30 | 352.25 | 357.40 | 357.16 | 1.16 | 11,470.34 | 562,335 | 2.94 | 191,400 | 1.96 | 6.84 | 26 |
| 2 | 11-Nov | 350.00 | 355.00 | 345.95 | 353.30 | 350.23 | 1.16 | 11,338.75 | 558,041 | 2.92 | 191,035 | 1.96 | 6.69 | 26 |
| 3 | 10-Nov | 352.05 | 353.95 | 348.10 | 349.25 | 351.07 | -0.68 | 11,208.77 | 466,528 | 2.44 | 175,268 | 1.80 | 6.15 | 24 |
| 4 | 07-Nov | 353.45 | 353.45 | 347.05 | 351.65 | 350.89 | -0.80 | 11,285.80 | 670,977 | 3.51 | 207,891 | 2.13 | 7.29 | 29 |
| 5 | 06-Nov | 363.60 | 363.75 | 352.45 | 354.50 | 357.38 | -2.66 | 11,377.27 | 627,815 | 3.28 | 270,959 | 2.78 | 9.68 | 37 |
| 6 | 04-Nov | 369.00 | 370.50 | 362.80 | 364.20 | 365.88 | -1.50 | 11,688.58 | 501,538 | 2.62 | 232,777 | 2.39 | 8.52 | 32 |
| 7 | 03-Nov | 369.85 | 374.80 | 368.10 | 369.75 | 370.42 | 0.45 | 11,866.70 | 579,034 | 3.02 | 190,577 | 1.95 | 7.06 | 26 |
| 8 | 31-Oct | 372.40 | 373.65 | 365.65 | 368.10 | 368.90 | -0.92 | 11,813.74 | 749,839 | 3.92 | 210,745 | 2.16 | 7.77 | 29 |
| 9 | 30-Oct | 375.00 | 377.70 | 368.75 | 371.50 | 373.02 | -1.17 | 11,922.86 | 1,265,058 | 6.61 | 395,013 | 4.05 | 14.73 | 54 |
| 10 | 29-Oct | 366.65 | 378.70 | 364.20 | 375.90 | 371.49 | 2.69 | 12,064.07 | 1,216,164 | 6.35 | 447,029 | 4.58 | 16.61 | 61 |
| 11 | 28-Oct | 367.95 | 369.45 | 362.00 | 366.05 | 365.68 | -0.05 | 11,747.95 | 639,677 | 3.34 | 249,420 | 2.56 | 9.12 | 34 |
| 12 | 27-Oct | 370.00 | 371.40 | 365.35 | 366.25 | 367.92 | -1.20 | 11,754.37 | 810,613 | 4.23 | 241,670 | 2.48 | 8.89 | 33 |
| 13 | 24-Oct | 370.15 | 372.50 | 368.05 | 370.70 | 370.13 | 0.22 | 11,897.19 | 467,244 | 2.44 | 187,395 | 1.92 | 6.94 | 26 |
| 14 | 23-Oct | 371.70 | 373.40 | 368.50 | 369.90 | 370.50 | -0.18 | 11,871.51 | 477,737 | 2.50 | 153,153 | 1.57 | 5.67 | 21 |
| 15 | 21-Oct | 371.10 | 371.60 | 368.95 | 370.55 | 370.30 | 0.30 | 11,892.37 | 191,431 | 1.00 | 97,508 | 1.00 | 3.61 | 13 |
| 16 | 20-Oct | 368.95 | 370.50 | 365.70 | 369.45 | 368.56 | 0.35 | 11,857.07 | 471,501 | 2.46 | 136,634 | 1.40 | 5.04 | 19 |
| 17 | 17-Oct | 371.00 | 371.75 | 365.00 | 368.15 | 367.86 | -1.23 | 11,815.35 | 651,768 | 3.40 | 230,031 | 2.36 | 8.46 | 32 |
| 18 | 16-Oct | 372.95 | 374.80 | 368.85 | 372.75 | 371.95 | -0.12 | 11,962.98 | 551,091 | 2.88 | 191,062 | 1.96 | 7.11 | 26 |
| 19 | 15-Oct | 365.50 | 374.60 | 365.10 | 373.20 | 370.26 | 2.09 | 11,977.42 | 788,497 | 4.12 | 255,220 | 2.62 | 9.45 | 35 |
| 20 | 14-Oct | 377.05 | 378.85 | 363.10 | 365.55 | 370.35 | -2.88 | 11,731.90 | 867,354 | 4.53 | 369,766 | 3.79 | 13.69 | 51 |
| 21 | 13-Oct | 379.60 | 380.95 | 375.25 | 376.40 | 377.22 | -1.97 | 12,080.12 | 638,279 | 3.33 | 224,348 | 2.30 | 8.46 | 31 |
| 22 | 10-Oct | 385.00 | 391.25 | 383.15 | 383.95 | 387.21 | 0.09 | 12,322.43 | 1,050,119 | 5.49 | 229,094 | 2.35 | 8.87 | 31 |
| 23 | 09-Oct | 390.95 | 391.00 | 382.50 | 383.60 | 384.90 | -1.88 | 12,311.20 | 852,797 | 4.45 | 272,194 | 2.79 | 10.48 | 37 |
| 24 | 08-Oct | 400.00 | 400.80 | 387.80 | 390.95 | 392.37 | -1.68 | 12,547.09 | 1,355,992 | 7.08 | 375,968 | 3.86 | 14.75 | 52 |
| 25 | 07-Oct | 384.35 | 399.50 | 383.50 | 397.65 | 393.28 | 3.34 | 12,762.12 | 2,491,420 | 13.01 | 775,939 | 7.96 | 30.52 | 107 |
| 26 | 06-Oct | 387.90 | 388.55 | 382.00 | 384.80 | 384.57 | -0.71 | 12,349.71 | 621,933 | 3.25 | 224,119 | 2.30 | 8.62 | 31 |
| 27 | 03-Oct | 385.00 | 392.00 | 381.85 | 387.55 | 387.93 | 0.99 | 12,437.97 | 1,485,158 | 7.76 | 452,867 | 4.64 | 17.57 | 62 |
| 28 | 01-Oct | 370.55 | 386.50 | 370.55 | 383.75 | 378.75 | 3.10 | 12,316.01 | 1,467,505 | 7.67 | 402,356 | 4.13 | 15.24 | 55 |
| 29 | 30-Sep | 374.50 | 375.00 | 369.00 | 372.20 | 371.95 | -0.32 | 11,945.33 | 986,046 | 5.15 | 239,754 | 2.46 | 8.92 | 33 |
| 30 | 29-Sep | 382.15 | 384.40 | 370.00 | 373.40 | 378.21 | -1.20 | 11,983.84 | 1,266,041 | 6.61 | 337,347 | 3.46 | 12.76 | 46 |
| 31 | 26-Sep | 382.85 | 389.50 | 372.45 | 377.95 | 379.14 | -0.70 | 12,129.87 | 2,729,607 | 14.26 | 464,560 | 4.76 | 17.61 | 64 |
| 32 | 25-Sep | 372.80 | 388.50 | 372.15 | 380.60 | 377.39 | 1.72 | 12,214.92 | 1,193,800 | 6.24 | 410,105 | 4.21 | 15.48 | 56 |
| 33 | 24-Sep | 380.45 | 383.90 | 373.30 | 374.15 | 377.97 | -2.17 | 12,007.91 | 870,394 | 4.55 | 321,651 | 3.30 | 12.16 | 44 |
| 34 | 23-Sep | 387.35 | 387.40 | 380.20 | 382.45 | 383.61 | -1.29 | 12,274.29 | 867,746 | 4.53 | 283,198 | 2.90 | 10.86 | 39 |
| 35 | 22-Sep | 395.15 | 396.80 | 385.30 | 387.45 | 391.49 | -1.61 | 12,434.76 | 1,294,946 | 6.76 | 385,859 | 3.96 | 15.11 | 53 |
| 36 | 19-Sep | 395.00 | 397.70 | 392.80 | 393.80 | 394.86 | -0.96 | 12,638.55 | 1,074,614 | 5.61 | 341,407 | 3.50 | 13.48 | 47 |
| 37 | 18-Sep | 402.15 | 402.50 | 395.65 | 397.60 | 398.58 | -0.82 | 12,760.51 | 1,750,027 | 9.14 | 392,621 | 4.03 | 15.65 | 54 |
| 38 | 17-Sep | 403.90 | 412.90 | 394.95 | 400.90 | 402.47 | 1.00 | 12,866.42 | 5,939,730 | 31.03 | 926,037 | 9.50 | 37.27 | 127 |
| 39 | 16-Sep | 400.00 | 401.50 | 392.60 | 396.95 | 395.53 | -0.69 | 12,739.65 | 3,022,526 | 15.79 | 511,915 | 5.25 | 20.25 | 70 |
| 40 | 15-Sep | 382.00 | 407.70 | 382.00 | 399.70 | 400.08 | 6.70 | 12,827.91 | 20,177,360 | 105.40 | 2,133,030 | 21.88 | 85.34 | 293 |
| 41 | 12-Sep | 368.00 | 379.15 | 365.80 | 374.60 | 373.04 | 3.08 | 12,022.35 | 5,389,424 | 28.15 | 934,289 | 9.58 | 34.85 | 128 |
| 42 | 11-Sep | 365.90 | 367.35 | 361.20 | 363.40 | 363.82 | -0.68 | 11,662.90 | 833,768 | 4.36 | 241,628 | 2.48 | 8.79 | 33 |
| 43 | 10-Sep | 367.70 | 369.35 | 362.00 | 365.90 | 365.52 | 0.40 | 11,743.14 | 1,787,067 | 9.34 | 378,055 | 3.88 | 13.82 | 52 |
| 44 | 09-Sep | 357.00 | 367.80 | 355.50 | 364.45 | 362.59 | 5.35 | 11,696.60 | 14,902,370 | 77.85 | 1,145,402 | 11.75 | 41.53 | 157 |
| 45 | 08-Sep | 345.50 | 349.60 | 343.25 | 345.95 | 346.87 | 0.42 | 11,102.86 | 591,507 | 3.09 | 135,717 | 1.39 | 4.71 | 19 |
| 46 | 05-Sep | 343.80 | 348.45 | 341.10 | 344.50 | 344.62 | 0.23 | 11,056.33 | 600,663 | 3.14 | 132,990 | 1.36 | 4.58 | 18 |
| 47 | 04-Sep | 351.00 | 352.30 | 341.20 | 343.70 | 347.39 | -1.25 | 11,030.65 | 848,052 | 4.43 | 173,914 | 1.78 | 6.04 | 24 |
| 48 | 03-Sep | 353.90 | 354.95 | 346.95 | 348.05 | 349.82 | -1.19 | 11,170.26 | 1,242,604 | 6.49 | 392,720 | 4.03 | 13.74 | 54 |
| 49 | 02-Sep | 341.50 | 362.70 | 338.55 | 352.25 | 352.97 | 3.79 | 11,305.06 | 2,881,421 | 15.05 | 520,506 | 5.34 | 18.37 | 71 |
| 50 | 01-Sep | 329.00 | 342.00 | 327.35 | 339.40 | 335.61 | 3.41 | 10,892.65 | 1,154,263 | 6.03 | 320,394 | 3.29 | 10.75 | 44 |
| 51 | 29-Aug | 335.00 | 338.35 | 327.00 | 328.20 | 332.65 | -2.41 | 10,533.20 | 832,319 | 4.35 | 232,943 | 2.39 | 7.75 | 32 |
| 52 | 28-Aug | 343.15 | 344.00 | 335.00 | 336.30 | 338.52 | -2.05 | 10,793.16 | 654,732 | 3.42 | 213,228 | 2.19 | 7.22 | 29 |
| 53 | 26-Aug | 352.40 | 352.40 | 341.70 | 343.35 | 345.86 | -2.78 | 11,019.42 | 796,792 | 4.16 | 281,243 | 2.88 | 9.73 | 39 |
| 54 | 25-Aug | 356.50 | 358.50 | 351.60 | 353.15 | 354.03 | -0.38 | 11,333.94 | 963,125 | 5.03 | 203,839 | 2.09 | 7.22 | 28 |
| 55 | 22-Aug | 360.50 | 361.30 | 354.00 | 354.50 | 356.33 | -2.11 | 11,377.27 | 794,372 | 4.15 | 237,012 | 2.43 | 8.45 | 33 |
| 56 | 21-Aug | 365.00 | 374.05 | 360.95 | 362.15 | 366.85 | 0.77 | 11,622.78 | 4,146,078 | 21.66 | 770,108 | 7.90 | 28.25 | 106 |
| 57 | 20-Aug | 359.00 | 363.00 | 353.50 | 359.40 | 359.48 | 0.24 | 11,534.53 | 1,146,155 | 5.99 | 367,194 | 3.77 | 13.20 | 50 |
| 58 | 19-Aug | 353.30 | 360.50 | 351.50 | 358.55 | 356.04 | 1.73 | 11,507.25 | 914,144 | 4.78 | 351,999 | 3.61 | 12.53 | 48 |
| 59 | 18-Aug | 350.95 | 355.35 | 349.95 | 352.45 | 352.42 | 1.57 | 11,311.47 | 672,861 | 3.51 | 200,067 | 2.05 | 7.05 | 27 |
| 60 | 14-Aug | 348.95 | 359.00 | 346.00 | 347.00 | 352.09 | -0.37 | 11,136.00 | 1,617,696 | 8.45 | 365,352 | 3.75 | 12.86 | 50 |
| 61 | 13-Aug | 348.00 | 352.65 | 345.75 | 348.30 | 348.83 | 0.49 | 11,178.28 | 713,684 | 3.73 | 235,485 | 2.42 | 8.21 | 32 |
| 62 | 12-Aug | 353.00 | 353.70 | 345.15 | 346.60 | 349.67 | -1.73 | 11,123.73 | 717,869 | 3.75 | 282,941 | 2.90 | 9.89 | 39 |
| 63 | 11-Aug | 345.60 | 354.00 | 342.60 | 352.70 | 348.35 | 2.05 | 11,319.50 | 1,144,785 | 5.98 | 361,778 | 3.71 | 12.60 | 48 |
| 64 | 08-Aug | 358.65 | 358.90 | 344.40 | 345.60 | 350.89 | -3.42 | 11,091.63 | 973,230 | 5.08 | 422,806 | 4.34 | 14.84 | 56 |
| 65 | 07-Aug | 360.10 | 360.90 | 348.15 | 357.85 | 354.71 | -1.12 | 11,484.78 | 1,209,206 | 6.32 | 411,111 | 4.22 | 14.58 | 55 |
| 66 | 06-Aug | 366.35 | 369.50 | 360.25 | 361.90 | 363.45 | -1.27 | 11,614.76 | 850,367 | 4.44 | 205,935 | 2.11 | 7.48 | 27 |
| 67 | 05-Aug | 369.00 | 375.45 | 365.05 | 366.55 | 370.16 | -0.52 | 11,764.00 | 1,311,686 | 6.85 | 296,693 | 3.04 | 10.98 | 40 |
Similar Stocks: GTL MEGASOFT ONMOBILE UNIINFO RAILTEL ROUTE STLNETWORK