| Macro-sector: Telecommunication | Band: 20 | High52 Price: 1,505.2 | Mkt_Cap Category: Small-Cap |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 09-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10; VWAP21: 721.98 | Low52 Price: 660.15 | Barrier: 726.0; Drift%: -2.58 |
| Basic Industry: Other Telecom Services | Total Equity: 62,997,582 | Low52 Date: 11-Nov-2025 | SHP: 74.86 / 2.98 / 7.19 / 14.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 128 | ||||
| High/Low Price | Quarter: 1,442.0 / 914.95 | Month: 890.4 / 780.2 | Week: 743.0 / 710.65 | Day: 716.95 / 674.85 | Sis67: 73 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 675.40 | 716.95 | 674.85 | 707.75 | 702.71 | 5.32 | 4,458.65 | 566,025 | 13.95 | 216,840 | 12.56 | 15.24 | 230 |
| 2 | 11-Nov | 683.50 | 683.50 | 660.15 | 672.00 | 671.14 | -1.52 | 4,233.00 | 217,034 | 5.35 | 102,686 | 5.95 | 6.89 | 119 |
| 3 | 10-Nov | 693.00 | 694.30 | 680.00 | 682.40 | 685.44 | -2.04 | 4,298.95 | 179,149 | 4.42 | 103,589 | 6.00 | 7.10 | 120 |
| 4 | 07-Nov | 704.95 | 704.95 | 692.05 | 696.60 | 696.93 | -1.28 | 4,388.41 | 113,391 | 2.80 | 58,574 | 3.39 | 4.08 | 68 |
| 5 | 06-Nov | 710.25 | 714.50 | 699.00 | 705.65 | 703.10 | -0.87 | 4,445.42 | 207,646 | 5.12 | 102,511 | 5.94 | 7.21 | 119 |
| 6 | 04-Nov | 710.00 | 745.55 | 705.55 | 711.85 | 726.60 | -1.66 | 4,484.48 | 576,209 | 14.20 | 189,751 | 10.99 | 13.79 | 220 |
| 7 | 03-Nov | 714.00 | 726.00 | 705.55 | 723.85 | 718.95 | 1.63 | 4,560.08 | 275,065 | 6.78 | 118,649 | 6.87 | 8.53 | 138 |
| 8 | 31-Oct | 725.00 | 740.00 | 710.65 | 712.25 | 715.23 | -1.32 | 4,487.00 | 190,115 | 4.69 | 113,093 | 6.55 | 8.09 | 131 |
| 9 | 30-Oct | 743.00 | 743.00 | 720.20 | 721.75 | 724.99 | -2.04 | 4,546.85 | 239,531 | 5.90 | 134,785 | 7.80 | 9.77 | 156 |
| 10 | 29-Oct | 727.90 | 740.00 | 724.50 | 736.80 | 731.87 | 1.25 | 4,641.66 | 223,755 | 5.52 | 139,995 | 8.11 | 10.25 | 162 |
| 11 | 28-Oct | 734.00 | 735.00 | 725.00 | 727.70 | 729.21 | -0.53 | 4,584.33 | 119,140 | 2.94 | 65,779 | 3.81 | 4.80 | 76 |
| 12 | 27-Oct | 728.00 | 733.75 | 720.25 | 731.60 | 730.68 | 1.01 | 4,608.90 | 133,087 | 3.28 | 79,447 | 4.60 | 5.81 | 92 |
| 13 | 24-Oct | 731.55 | 731.60 | 722.80 | 724.25 | 725.07 | -0.63 | 4,562.60 | 110,464 | 2.72 | 56,990 | 3.30 | 4.13 | 66 |
| 14 | 23-Oct | 741.00 | 741.05 | 726.05 | 728.85 | 730.94 | -1.17 | 4,591.58 | 158,198 | 3.90 | 85,454 | 4.95 | 6.25 | 99 |
| 15 | 21-Oct | 740.00 | 741.00 | 730.10 | 737.50 | 736.78 | 2.03 | 4,646.07 | 60,636 | 1.49 | 31,317 | 1.81 | 2.31 | 36 |
| 16 | 20-Oct | 731.85 | 733.20 | 714.20 | 722.85 | 722.07 | -1.23 | 4,553.78 | 220,520 | 5.44 | 126,882 | 7.35 | 9.16 | 147 |
| 17 | 17-Oct | 741.10 | 741.10 | 730.20 | 731.85 | 733.36 | -0.26 | 4,610.48 | 124,498 | 3.07 | 62,051 | 3.59 | 4.55 | 72 |
| 18 | 16-Oct | 737.00 | 744.60 | 731.90 | 733.75 | 736.40 | -0.25 | 4,622.45 | 183,484 | 4.52 | 92,105 | 5.33 | 6.78 | 107 |
| 19 | 15-Oct | 745.90 | 746.25 | 728.55 | 735.60 | 739.19 | -0.93 | 4,634.10 | 140,933 | 3.47 | 70,003 | 4.05 | 5.17 | 81 |
| 20 | 14-Oct | 754.60 | 758.80 | 739.40 | 742.50 | 745.15 | -1.56 | 4,677.57 | 122,019 | 3.01 | 63,185 | 3.66 | 4.71 | 73 |
| 21 | 13-Oct | 764.95 | 764.95 | 753.05 | 754.30 | 755.79 | -0.82 | 4,751.91 | 97,221 | 2.40 | 49,613 | 2.87 | 3.75 | 58 |
| 22 | 10-Oct | 763.00 | 766.00 | 758.20 | 760.55 | 761.81 | -0.12 | 4,791.28 | 155,733 | 3.84 | 91,088 | 5.27 | 6.94 | 106 |
| 23 | 09-Oct | 771.85 | 775.70 | 759.00 | 761.50 | 765.05 | -1.34 | 4,797.27 | 135,623 | 3.34 | 71,516 | 4.14 | 5.47 | 83 |
| 24 | 08-Oct | 775.50 | 789.35 | 770.05 | 771.85 | 776.88 | -0.23 | 4,862.47 | 99,120 | 2.44 | 43,890 | 2.54 | 3.41 | 51 |
| 25 | 07-Oct | 789.00 | 797.15 | 765.50 | 773.60 | 779.40 | -1.30 | 4,873.49 | 198,998 | 4.91 | 87,918 | 5.09 | 6.85 | 102 |
| 26 | 06-Oct | 797.40 | 799.20 | 779.65 | 783.75 | 788.38 | -1.37 | 4,937.44 | 116,120 | 2.86 | 57,008 | 3.30 | 4.49 | 66 |
| 27 | 03-Oct | 799.50 | 809.00 | 790.40 | 794.60 | 798.58 | -0.42 | 5,005.79 | 92,037 | 2.27 | 37,171 | 2.15 | 2.97 | 43 |
| 28 | 01-Oct | 788.00 | 815.00 | 785.60 | 797.95 | 793.51 | 0.81 | 5,026.89 | 61,130 | 1.51 | 25,081 | 1.45 | 1.99 | 29 |
| 29 | 30-Sep | 787.90 | 803.10 | 784.00 | 791.55 | 793.05 | 0.49 | 4,986.57 | 69,787 | 1.72 | 28,037 | 1.62 | 2.22 | 33 |
| 30 | 29-Sep | 810.00 | 819.75 | 780.20 | 787.70 | 794.78 | -1.48 | 4,962.32 | 359,184 | 8.85 | 159,107 | 9.21 | 12.65 | 185 |
| 31 | 26-Sep | 833.00 | 842.00 | 789.30 | 799.50 | 807.39 | -3.61 | 5,036.66 | 182,092 | 4.49 | 88,444 | 5.12 | 7.14 | 103 |
| 32 | 25-Sep | 842.00 | 845.65 | 825.85 | 829.40 | 832.49 | -1.44 | 5,225.02 | 88,603 | 2.18 | 44,600 | 2.58 | 3.71 | 52 |
| 33 | 24-Sep | 846.00 | 850.00 | 839.50 | 841.50 | 843.11 | -0.49 | 5,301.25 | 86,183 | 2.12 | 38,208 | 2.21 | 3.22 | 44 |
| 34 | 23-Sep | 845.30 | 850.00 | 839.00 | 845.65 | 844.23 | 0.54 | 5,327.39 | 88,423 | 2.18 | 42,579 | 2.47 | 3.59 | 49 |
| 35 | 22-Sep | 855.75 | 857.75 | 839.40 | 841.10 | 846.52 | -1.69 | 5,298.73 | 174,564 | 4.30 | 116,805 | 6.76 | 9.89 | 136 |
| 36 | 19-Sep | 879.30 | 879.95 | 851.70 | 855.60 | 861.15 | -2.26 | 5,390.07 | 150,786 | 3.72 | 89,110 | 5.16 | 7.67 | 103 |
| 37 | 18-Sep | 875.00 | 890.00 | 870.20 | 875.40 | 876.78 | 0.86 | 5,514.81 | 90,334 | 2.23 | 43,958 | 2.55 | 3.85 | 51 |
| 38 | 17-Sep | 872.95 | 880.00 | 864.85 | 867.90 | 870.73 | -0.49 | 5,467.56 | 98,386 | 2.43 | 42,727 | 2.47 | 3.72 | 50 |
| 39 | 16-Sep | 863.20 | 879.40 | 859.30 | 872.20 | 870.33 | 1.17 | 5,494.65 | 86,788 | 2.14 | 32,898 | 1.90 | 2.86 | 38 |
| 40 | 15-Sep | 873.00 | 873.00 | 858.95 | 862.10 | 864.74 | -1.10 | 5,431.02 | 74,541 | 1.84 | 40,826 | 2.36 | 3.53 | 47 |
| 41 | 12-Sep | 865.30 | 890.40 | 854.00 | 871.70 | 873.30 | 1.85 | 5,491.50 | 241,310 | 5.95 | 92,252 | 5.34 | 8.06 | 107 |
| 42 | 11-Sep | 864.90 | 870.00 | 852.05 | 855.85 | 861.40 | -0.72 | 5,391.65 | 67,372 | 1.66 | 35,118 | 2.03 | 3.03 | 41 |
| 43 | 10-Sep | 870.00 | 875.00 | 859.25 | 862.10 | 865.85 | 0.22 | 5,431.02 | 96,728 | 2.38 | 41,658 | 2.41 | 3.61 | 48 |
| 44 | 09-Sep | 865.00 | 867.60 | 857.90 | 860.25 | 860.54 | -0.78 | 5,419.37 | 44,001 | 1.08 | 20,406 | 1.18 | 1.76 | 24 |
| 45 | 08-Sep | 868.00 | 874.00 | 858.00 | 867.00 | 865.38 | 0.69 | 5,461.00 | 59,253 | 1.46 | 28,233 | 1.63 | 2.44 | 33 |
| 46 | 05-Sep | 860.00 | 869.90 | 852.25 | 861.05 | 860.14 | 0.61 | 5,424.41 | 89,311 | 2.20 | 39,563 | 2.29 | 3.40 | 46 |
| 47 | 04-Sep | 859.40 | 870.05 | 849.00 | 855.80 | 861.38 | 0.65 | 5,391.33 | 167,273 | 4.12 | 76,467 | 4.43 | 6.59 | 89 |
| 48 | 03-Sep | 857.00 | 857.65 | 849.20 | 850.30 | 851.42 | -0.55 | 5,356.68 | 88,532 | 2.18 | 46,523 | 2.69 | 3.96 | 54 |
| 49 | 02-Sep | 853.95 | 878.10 | 851.00 | 855.00 | 862.71 | 0.30 | 5,386.00 | 131,700 | 3.25 | 62,904 | 3.64 | 5.43 | 73 |
| 50 | 01-Sep | 847.00 | 860.60 | 841.25 | 852.45 | 847.16 | 0.53 | 5,370.23 | 78,457 | 1.93 | 29,297 | 1.70 | 2.48 | 34 |
| 51 | 29-Aug | 851.05 | 872.00 | 847.00 | 847.95 | 852.55 | -0.88 | 5,341.88 | 67,492 | 1.66 | 28,775 | 1.67 | 2.45 | 33 |
| 52 | 28-Aug | 859.20 | 862.30 | 850.00 | 855.45 | 854.54 | -0.58 | 5,389.13 | 69,863 | 1.72 | 31,859 | 1.84 | 2.72 | 37 |
| 53 | 26-Aug | 875.90 | 876.05 | 859.35 | 860.45 | 864.98 | -1.60 | 5,420.63 | 79,316 | 1.96 | 48,860 | 2.83 | 4.23 | 57 |
| 54 | 25-Aug | 883.30 | 885.00 | 871.80 | 874.40 | 875.90 | -0.67 | 5,508.51 | 63,663 | 1.57 | 30,364 | 1.76 | 2.66 | 35 |
| 55 | 22-Aug | 894.00 | 894.80 | 878.15 | 880.30 | 881.83 | -1.35 | 5,545.68 | 49,338 | 1.22 | 26,112 | 1.51 | 2.30 | 30 |
| 56 | 21-Aug | 905.00 | 907.05 | 888.05 | 892.35 | 896.21 | -1.40 | 5,621.59 | 56,012 | 1.38 | 28,662 | 1.66 | 2.57 | 33 |
| 57 | 20-Aug | 902.35 | 921.60 | 902.00 | 905.00 | 908.38 | 0.29 | 5,701.00 | 66,680 | 1.64 | 31,376 | 1.82 | 2.85 | 36 |
| 58 | 19-Aug | 889.35 | 916.95 | 877.65 | 902.35 | 893.77 | 1.40 | 5,684.59 | 85,683 | 2.11 | 32,384 | 1.88 | 2.89 | 38 |
| 59 | 18-Aug | 874.00 | 896.00 | 867.40 | 889.85 | 881.33 | 2.11 | 5,605.84 | 60,879 | 1.50 | 20,499 | 1.19 | 1.81 | 24 |
| 60 | 14-Aug | 884.25 | 896.45 | 869.05 | 871.50 | 876.64 | -1.44 | 5,490.24 | 45,783 | 1.13 | 17,269 | 1.00 | 1.51 | 20 |
| 61 | 13-Aug | 868.90 | 894.90 | 861.70 | 884.25 | 881.31 | 2.47 | 5,570.56 | 135,170 | 3.33 | 43,037 | 2.49 | 3.79 | 50 |
| 62 | 12-Aug | 871.40 | 878.10 | 860.30 | 862.95 | 870.92 | -0.51 | 5,436.38 | 42,659 | 1.05 | 20,525 | 1.19 | 1.79 | 24 |
| 63 | 11-Aug | 864.75 | 871.25 | 856.20 | 867.40 | 865.66 | 0.46 | 5,464.41 | 47,189 | 1.16 | 19,263 | 1.12 | 1.67 | 24 |
| 64 | 08-Aug | 872.05 | 878.60 | 861.00 | 863.40 | 866.37 | -1.27 | 5,439.21 | 62,939 | 1.55 | 34,860 | 2.02 | 3.02 | 44 |
| 65 | 07-Aug | 876.00 | 880.00 | 865.00 | 874.50 | 870.49 | -0.43 | 5,509.14 | 66,540 | 1.64 | 27,792 | 1.61 | 2.42 | 35 |
| 66 | 06-Aug | 885.90 | 888.95 | 872.50 | 878.25 | 878.73 | -0.49 | 5,532.76 | 40,564 | 1.00 | 17,599 | 1.02 | 1.55 | 22 |
| 67 | 05-Aug | 878.55 | 885.00 | 871.75 | 882.55 | 879.42 | 0.51 | 5,559.85 | 47,492 | 1.17 | 20,352 | 1.18 | 1.79 | 26 |
Similar Stocks: GTL MEGASOFT ONMOBILE UNIINFO RAILTEL ROUTE STLNETWORK