| Macro-sector: Telecommunication | Band: 20 | High52 Price: 1,942.45 | Mkt_Cap Category: Small-Cap |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 15-Jul-2024 | Bumper: 1,010.0; Drift%: -2.08 |
| Industry: Telecom - Services | Face Value: 10; VWAP21: 1,012.62 | Low52 Price: 861.9 | Barrier: -; Drift%: - |
| Basic Industry: Other Telecom Services | Total Equity: 62,997,582 | Low52 Date: 07-Apr-2025 | SHP: 74.86 / 4.45 / 8.12 / 12.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 70 | ||||
| High/Low Price | Quarter: 1,442.0 / 914.95 | Month: 1,004.0 / 900.0 | Week: 1,039.9 / 1,003.2 | Day: 1,001.8 / 985.7 | Sis67: 90 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 995.00 | 1,001.80 | 985.70 | 989.40 | 991.20 | -1.16 | 6,232.98 | 51,927 | 1.22 | 27,459 | 1.37 | 2.72 | 35 |
| 2 | 10-Jul | 993.60 | 1,005.20 | 992.60 | 1,001.00 | 999.76 | 1.09 | 6,306.00 | 74,227 | 1.74 | 30,661 | 1.53 | 3.07 | 39 |
| 3 | 09-Jul | 1,006.00 | 1,018.00 | 985.10 | 990.20 | 992.36 | -1.30 | 6,238.02 | 119,325 | 2.79 | 57,926 | 2.88 | 5.75 | 73 |
| 4 | 08-Jul | 1,011.00 | 1,014.40 | 995.00 | 1,003.20 | 1,002.94 | -0.77 | 6,319.92 | 87,416 | 2.05 | 27,876 | 1.39 | 2.80 | 35 |
| 5 | 07-Jul | 1,023.90 | 1,024.40 | 1,006.00 | 1,011.00 | 1,012.29 | -0.80 | 6,369.00 | 62,976 | 1.47 | 23,630 | 1.18 | 2.39 | 30 |
| 6 | 04-Jul | 1,019.80 | 1,034.00 | 1,007.00 | 1,019.20 | 1,016.65 | 0.23 | 6,420.71 | 92,338 | 2.16 | 29,585 | 1.47 | 3.01 | 37 |
| 7 | 03-Jul | 1,014.30 | 1,024.20 | 1,007.20 | 1,016.90 | 1,016.91 | 0.41 | 6,406.22 | 133,123 | 3.12 | 48,460 | 2.41 | 4.93 | 61 |
| 8 | 02-Jul | 1,026.80 | 1,026.80 | 1,003.20 | 1,012.70 | 1,011.73 | -1.33 | 6,379.77 | 94,851 | 2.22 | 33,712 | 1.68 | 3.41 | 43 |
| 9 | 01-Jul | 1,024.10 | 1,034.50 | 1,010.00 | 1,026.30 | 1,020.22 | 0.25 | 6,465.44 | 123,139 | 2.88 | 45,584 | 2.27 | 4.65 | 58 |
| 10 | 30-Jun | 1,011.00 | 1,039.90 | 1,007.00 | 1,023.75 | 1,024.72 | 2.45 | 6,449.38 | 331,207 | 7.76 | 120,462 | 6.00 | 12.34 | 152 |
| 11 | 27-Jun | 1,000.00 | 1,014.00 | 987.50 | 999.30 | 1,000.58 | 0.54 | 6,295.35 | 197,744 | 4.63 | 65,858 | 3.28 | 6.59 | 83 |
| 12 | 26-Jun | 993.90 | 1,002.85 | 987.55 | 993.95 | 994.29 | 0.71 | 6,261.64 | 118,703 | 2.78 | 48,179 | 2.40 | 4.79 | 61 |
| 13 | 25-Jun | 972.00 | 992.15 | 963.05 | 986.90 | 981.75 | 2.23 | 6,217.23 | 179,001 | 4.19 | 61,368 | 3.06 | 6.02 | 78 |
| 14 | 24-Jun | 999.00 | 999.00 | 962.55 | 965.35 | 973.98 | -1.95 | 6,081.47 | 307,453 | 7.20 | 157,930 | 7.86 | 15.38 | 200 |
| 15 | 23-Jun | 982.00 | 991.40 | 971.75 | 984.55 | 984.30 | 0.34 | 6,202.43 | 138,407 | 3.24 | 49,078 | 2.44 | 4.83 | 62 |
| 16 | 20-Jun | 1,002.80 | 1,017.40 | 969.10 | 981.25 | 988.85 | -1.79 | 6,181.64 | 511,733 | 11.98 | 284,595 | 14.17 | 28.14 | 360 |
| 17 | 19-Jun | 1,040.95 | 1,043.15 | 993.15 | 999.10 | 1,014.08 | -4.44 | 6,294.09 | 248,497 | 5.82 | 97,659 | 4.86 | 9.90 | 123 |
| 18 | 18-Jun | 1,051.00 | 1,061.30 | 1,034.05 | 1,045.50 | 1,048.09 | -1.06 | 6,586.40 | 188,063 | 4.40 | 54,102 | 2.69 | 5.67 | 68 |
| 19 | 17-Jun | 1,062.15 | 1,094.85 | 1,050.10 | 1,056.70 | 1,067.60 | -0.51 | 6,656.95 | 429,526 | 10.06 | 108,445 | 5.40 | 11.58 | 137 |
| 20 | 16-Jun | 1,070.70 | 1,085.25 | 1,043.30 | 1,062.15 | 1,061.48 | -2.22 | 6,691.29 | 368,241 | 8.62 | 97,370 | 4.85 | 10.34 | 123 |
| 21 | 13-Jun | 1,048.00 | 1,096.80 | 1,030.10 | 1,086.25 | 1,061.22 | 0.80 | 6,843.11 | 936,153 | 21.92 | 164,264 | 8.18 | 17.43 | 208 |
| 22 | 12-Jun | 1,031.95 | 1,158.00 | 1,027.00 | 1,077.60 | 1,112.90 | 4.93 | 6,788.62 | 8,342,471 | 195.36 | 683,655 | 34.04 | 76.08 | 864 |
| 23 | 11-Jun | 1,030.00 | 1,039.65 | 1,007.00 | 1,027.00 | 1,028.74 | -0.08 | 6,469.00 | 131,959 | 3.09 | 50,549 | 2.52 | 5.20 | 64 |
| 24 | 10-Jun | 1,050.85 | 1,060.00 | 1,024.00 | 1,027.85 | 1,036.71 | -1.59 | 6,475.21 | 198,086 | 4.64 | 81,681 | 4.07 | 8.47 | 103 |
| 25 | 09-Jun | 1,041.00 | 1,061.00 | 1,027.75 | 1,044.45 | 1,046.71 | 2.26 | 6,579.78 | 487,094 | 11.41 | 184,787 | 9.20 | 19.34 | 234 |
| 26 | 06-Jun | 966.00 | 1,025.10 | 966.00 | 1,021.35 | 1,010.45 | 5.97 | 6,434.26 | 1,298,387 | 30.41 | 227,143 | 11.31 | 22.95 | 287 |
| 27 | 05-Jun | 951.60 | 971.00 | 951.60 | 963.80 | 962.83 | 1.48 | 6,071.71 | 81,532 | 1.91 | 47,444 | 2.36 | 4.57 | 60 |
| 28 | 04-Jun | 955.05 | 964.45 | 945.95 | 949.75 | 951.14 | -0.46 | 5,983.20 | 83,988 | 1.97 | 44,316 | 2.21 | 4.22 | 56 |
| 29 | 03-Jun | 961.75 | 970.00 | 950.00 | 954.15 | 961.57 | -0.37 | 6,010.91 | 116,988 | 2.74 | 45,630 | 2.27 | 4.39 | 58 |
| 30 | 02-Jun | 955.00 | 972.00 | 945.15 | 957.70 | 961.22 | 0.89 | 6,033.28 | 90,686 | 2.12 | 40,066 | 2.00 | 3.85 | 51 |
| 31 | 30-May | 961.50 | 970.65 | 945.05 | 949.25 | 954.22 | -1.12 | 5,980.05 | 103,267 | 2.42 | 54,702 | 2.72 | 5.22 | 69 |
| 32 | 29-May | 966.95 | 976.80 | 951.00 | 960.00 | 960.65 | -0.71 | 6,047.00 | 136,648 | 3.20 | 84,998 | 4.23 | 8.17 | 107 |
| 33 | 28-May | 954.00 | 971.00 | 953.30 | 966.90 | 964.26 | 1.73 | 6,091.24 | 73,329 | 1.72 | 38,829 | 1.93 | 3.74 | 49 |
| 34 | 27-May | 960.50 | 969.25 | 944.05 | 950.45 | 955.54 | -0.86 | 5,987.61 | 138,413 | 3.24 | 62,824 | 3.13 | 6.00 | 79 |
| 35 | 26-May | 967.00 | 978.50 | 946.90 | 958.70 | 965.08 | -0.82 | 6,039.58 | 76,563 | 1.79 | 35,037 | 1.74 | 3.38 | 44 |
| 36 | 23-May | 971.80 | 984.40 | 958.00 | 966.65 | 969.52 | -0.61 | 6,089.66 | 100,918 | 2.36 | 49,365 | 2.46 | 4.79 | 62 |
| 37 | 22-May | 959.00 | 978.00 | 954.85 | 972.60 | 964.01 | 1.34 | 6,127.14 | 71,809 | 1.68 | 35,210 | 1.75 | 3.39 | 44 |
| 38 | 21-May | 958.75 | 970.00 | 952.25 | 959.75 | 960.63 | 0.10 | 6,046.19 | 43,568 | 1.02 | 20,081 | 1.00 | 1.93 | 25 |
| 39 | 20-May | 975.00 | 981.45 | 956.00 | 958.75 | 968.67 | -1.32 | 6,039.89 | 65,263 | 1.53 | 31,596 | 1.57 | 3.06 | 40 |
| 40 | 19-May | 986.00 | 993.00 | 965.60 | 971.60 | 979.76 | -1.02 | 6,120.85 | 93,442 | 2.19 | 48,112 | 2.40 | 4.71 | 61 |
| 41 | 16-May | 953.05 | 986.30 | 951.90 | 981.65 | 976.56 | 3.30 | 6,184.16 | 141,669 | 3.32 | 62,470 | 3.11 | 6.10 | 79 |
| 42 | 15-May | 950.70 | 959.35 | 943.10 | 950.30 | 948.83 | 0.43 | 5,986.66 | 112,681 | 2.64 | 71,537 | 3.56 | 6.79 | 91 |
| 43 | 14-May | 941.00 | 970.00 | 938.65 | 946.25 | 948.25 | 0.81 | 5,961.15 | 180,614 | 4.23 | 93,268 | 4.64 | 8.84 | 119 |
| 44 | 13-May | 940.20 | 956.30 | 935.15 | 938.65 | 941.88 | -0.09 | 5,913.27 | 106,575 | 2.50 | 48,202 | 2.40 | 4.54 | 61 |
| 45 | 12-May | 960.00 | 960.00 | 935.30 | 939.50 | 942.63 | 2.97 | 5,918.62 | 184,782 | 4.33 | 108,317 | 5.39 | 10.21 | 138 |
| 46 | 09-May | 900.00 | 932.10 | 900.00 | 912.40 | 912.12 | -3.26 | 5,747.90 | 118,290 | 2.77 | 45,954 | 2.29 | 4.19 | 58 |
| 47 | 08-May | 945.10 | 1,004.00 | 935.55 | 943.15 | 968.19 | -1.70 | 5,941.62 | 321,674 | 7.53 | 57,141 | 2.85 | 5.53 | 73 |
| 48 | 07-May | 948.10 | 974.25 | 935.60 | 959.50 | 956.12 | 0.65 | 6,044.62 | 95,971 | 2.25 | 39,582 | 1.97 | 3.78 | 50 |
| 49 | 06-May | 975.65 | 988.15 | 951.00 | 953.30 | 966.30 | -2.29 | 6,005.56 | 67,093 | 1.57 | 33,338 | 1.66 | 3.22 | 42 |
| 50 | 05-May | 969.65 | 983.95 | 968.85 | 975.65 | 977.17 | 0.62 | 6,146.36 | 42,701 | 1.00 | 20,107 | 1.00 | 1.96 | 26 |
| 51 | 02-May | 951.95 | 979.85 | 943.30 | 969.65 | 967.88 | 1.97 | 6,108.56 | 80,372 | 1.88 | 29,220 | 1.46 | 2.83 | 37 |
| 52 | 30-Apr | 967.00 | 974.95 | 945.50 | 950.95 | 960.28 | -2.15 | 5,990.76 | 62,179 | 1.46 | 31,531 | 1.57 | 3.03 | 40 |
| 53 | 29-Apr | 977.55 | 992.00 | 966.55 | 971.85 | 977.25 | -0.58 | 6,122.42 | 57,674 | 1.35 | 28,898 | 1.44 | 2.82 | 37 |
| 54 | 28-Apr | 975.20 | 988.80 | 970.95 | 977.55 | 978.04 | 0.51 | 6,158.33 | 83,049 | 1.94 | 33,619 | 1.67 | 3.29 | 43 |
| 55 | 25-Apr | 1,021.70 | 1,025.50 | 962.45 | 972.60 | 980.00 | -4.53 | 6,127.14 | 181,588 | 4.25 | 79,715 | 3.97 | 7.00 | 101 |
| 56 | 24-Apr | 1,011.20 | 1,040.00 | 1,011.20 | 1,018.80 | 1,024.93 | 0.95 | 6,418.19 | 128,932 | 3.02 | 42,132 | 2.10 | 4.32 | 54 |
| 57 | 23-Apr | 1,013.30 | 1,040.00 | 1,003.00 | 1,009.20 | 1,020.48 | -0.11 | 6,357.72 | 146,451 | 3.43 | 50,531 | 2.52 | 5.16 | 64 |
| 58 | 22-Apr | 1,013.15 | 1,026.45 | 1,005.50 | 1,010.30 | 1,016.56 | -0.71 | 6,364.65 | 62,667 | 1.47 | 28,117 | 1.40 | 2.86 | 36 |
| 59 | 21-Apr | 1,022.75 | 1,030.70 | 1,011.05 | 1,017.50 | 1,020.57 | -0.51 | 6,410.00 | 117,977 | 2.76 | 47,202 | 2.35 | 4.82 | 60 |
| 60 | 17-Apr | 976.50 | 1,030.00 | 976.40 | 1,022.75 | 1,014.81 | 4.17 | 6,443.08 | 229,279 | 5.37 | 61,075 | 3.04 | 6.20 | 78 |
| 61 | 16-Apr | 975.05 | 995.95 | 971.80 | 981.80 | 986.46 | 0.14 | 6,185.10 | 63,526 | 1.49 | 25,782 | 1.28 | 2.54 | 33 |
| 62 | 15-Apr | 985.00 | 991.45 | 969.60 | 980.40 | 981.95 | 0.51 | 6,176.28 | 75,569 | 1.77 | 26,034 | 1.30 | 2.56 | 33 |
| 63 | 11-Apr | 983.00 | 985.10 | 964.65 | 975.40 | 973.92 | 0.00 | 6,144.78 | 102,753 | 2.41 | 31,348 | 1.56 | 3.05 | 40 |
| 64 | 09-Apr | 923.55 | 996.00 | 911.00 | 975.40 | 972.18 | 5.63 | 6,144.78 | 545,112 | 12.77 | 40,136 | 2.00 | 3.90 | 51 |
| 65 | 08-Apr | 930.95 | 941.65 | 911.05 | 923.45 | 920.46 | 0.24 | 5,817.51 | 78,046 | 1.83 | 26,350 | 1.31 | 2.43 | 34 |
| 66 | 07-Apr | 864.10 | 934.95 | 861.90 | 921.20 | 892.71 | -2.09 | 5,803.34 | 143,961 | 3.37 | 51,491 | 2.56 | 4.60 | 65 |
| 67 | 04-Apr | 970.35 | 970.35 | 931.00 | 940.90 | 942.61 | -3.57 | 5,927.44 | 100,599 | 2.36 | 49,957 | 2.49 | 4.71 | 64 |
Similar Stocks: GTL MEGASOFT ONMOBILE UNIINFO RAILTEL ROUTE CLOUD