| 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: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10 | Low52 Price: 861.9 | Barrier: 932.1; Drift%: 4.16 |
| 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 | Float14: 0.65 | ||||
| High/Low Price | Quarter: 1,442.0 / 914.95 | Month: 1,120.0 / 914.95 | Week: 986.3 / 935.15 | Day: 978.0 / 954.85 | Float67: 0.71 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 959.00 | 978.00 | 954.85 | 972.60 | 964.01 | 1.34 | 6,127.14 | 71,809 | 1.68 | 35,210 | 1.77 | 3.39 | 0.44 |
| 2 | 21-May | 958.75 | 970.00 | 952.25 | 959.75 | 960.63 | 0.10 | 6,046.19 | 43,568 | 1.02 | 20,081 | 1.01 | 1.93 | 0.25 |
| 3 | 20-May | 975.00 | 981.45 | 956.00 | 958.75 | 968.67 | -1.32 | 6,039.89 | 65,263 | 1.53 | 31,596 | 1.59 | 3.06 | 0.40 |
| 4 | 19-May | 986.00 | 993.00 | 965.60 | 971.60 | 979.76 | -1.02 | 6,120.85 | 93,442 | 2.19 | 48,112 | 2.42 | 4.71 | 0.61 |
| 5 | 16-May | 953.05 | 986.30 | 951.90 | 981.65 | 976.56 | 3.30 | 6,184.16 | 141,669 | 3.32 | 62,470 | 3.14 | 6.10 | 0.79 |
| 6 | 15-May | 950.70 | 959.35 | 943.10 | 950.30 | 948.83 | 0.43 | 5,986.66 | 112,681 | 2.64 | 71,537 | 3.59 | 6.79 | 0.91 |
| 7 | 14-May | 941.00 | 970.00 | 938.65 | 946.25 | 948.25 | 0.81 | 5,961.15 | 180,614 | 4.23 | 93,268 | 4.69 | 8.84 | 1.19 |
| 8 | 13-May | 940.20 | 956.30 | 935.15 | 938.65 | 941.88 | -0.09 | 5,913.27 | 106,575 | 2.50 | 48,202 | 2.42 | 4.54 | 0.61 |
| 9 | 12-May | 960.00 | 960.00 | 935.30 | 939.50 | 942.63 | 2.97 | 5,918.62 | 184,782 | 4.33 | 108,317 | 5.44 | 10.21 | 1.38 |
| 10 | 09-May | 900.00 | 932.10 | 900.00 | 912.40 | 912.12 | -3.26 | 5,747.90 | 118,290 | 2.77 | 45,954 | 2.31 | 4.19 | 0.58 |
| 11 | 08-May | 945.10 | 1,004.00 | 935.55 | 943.15 | 968.19 | -1.70 | 5,941.62 | 321,674 | 7.53 | 57,141 | 2.87 | 5.53 | 0.73 |
| 12 | 07-May | 948.10 | 974.25 | 935.60 | 959.50 | 956.12 | 0.65 | 6,044.62 | 95,971 | 2.25 | 39,582 | 1.99 | 3.78 | 0.50 |
| 13 | 06-May | 975.65 | 988.15 | 951.00 | 953.30 | 966.30 | -2.29 | 6,005.56 | 67,093 | 1.57 | 33,338 | 1.67 | 3.22 | 0.42 |
| 14 | 05-May | 969.65 | 983.95 | 968.85 | 975.65 | 977.17 | 0.62 | 6,146.36 | 42,701 | 1.00 | 20,107 | 1.01 | 1.96 | 0.26 |
| 15 | 02-May | 951.95 | 979.85 | 943.30 | 969.65 | 967.88 | 1.97 | 6,108.56 | 80,372 | 1.88 | 29,220 | 1.47 | 2.83 | 0.37 |
| 16 | 30-Apr | 967.00 | 974.95 | 945.50 | 950.95 | 960.28 | -2.15 | 5,990.76 | 62,179 | 1.46 | 31,531 | 1.58 | 3.03 | 0.40 |
| 17 | 29-Apr | 977.55 | 992.00 | 966.55 | 971.85 | 977.25 | -0.58 | 6,122.42 | 57,674 | 1.35 | 28,898 | 1.45 | 2.82 | 0.37 |
| 18 | 28-Apr | 975.20 | 988.80 | 970.95 | 977.55 | 978.04 | 0.51 | 6,158.33 | 83,049 | 1.94 | 33,619 | 1.69 | 3.29 | 0.43 |
| 19 | 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 | 4.00 | 7.00 | 1.01 |
| 20 | 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 | 2.12 | 4.32 | 0.54 |
| 21 | 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 | 2.54 | 5.16 | 0.64 |
| 22 | 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 | 1.41 | 2.86 | 0.36 |
| 23 | 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 | 2.37 | 4.82 | 0.60 |
| 24 | 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 | 3.07 | 6.20 | 0.78 |
| 25 | 16-Apr | 975.05 | 995.95 | 971.80 | 981.80 | 986.46 | 0.14 | 6,185.10 | 63,526 | 1.49 | 25,782 | 1.30 | 2.54 | 0.33 |
| 26 | 15-Apr | 985.00 | 991.45 | 969.60 | 980.40 | 981.95 | 0.51 | 6,176.28 | 75,569 | 1.77 | 26,034 | 1.31 | 2.56 | 0.33 |
| 27 | 11-Apr | 983.00 | 985.10 | 964.65 | 975.40 | 973.92 | 0.00 | 6,144.78 | 102,753 | 2.41 | 31,348 | 1.57 | 3.05 | 0.40 |
| 28 | 09-Apr | 923.55 | 996.00 | 911.00 | 975.40 | 972.18 | 5.63 | 6,144.78 | 545,112 | 12.77 | 40,136 | 2.02 | 3.90 | 0.51 |
| 29 | 08-Apr | 930.95 | 941.65 | 911.05 | 923.45 | 920.46 | 0.24 | 5,817.51 | 78,046 | 1.83 | 26,350 | 1.32 | 2.43 | 0.34 |
| 30 | 07-Apr | 864.10 | 934.95 | 861.90 | 921.20 | 892.71 | -2.09 | 5,803.34 | 143,961 | 3.37 | 51,491 | 2.59 | 4.60 | 0.65 |
| 31 | 04-Apr | 970.35 | 970.35 | 931.00 | 940.90 | 942.61 | -3.57 | 5,927.44 | 100,599 | 2.36 | 49,957 | 2.51 | 4.71 | 0.64 |
| 32 | 03-Apr | 950.00 | 979.00 | 950.00 | 975.75 | 968.89 | 1.06 | 6,146.99 | 62,008 | 1.45 | 24,756 | 1.24 | 2.40 | 0.31 |
| 33 | 02-Apr | 974.35 | 976.15 | 952.30 | 965.50 | 964.18 | -1.09 | 6,082.42 | 53,365 | 1.25 | 19,903 | 1.00 | 1.92 | 0.25 |
| 34 | 01-Apr | 928.00 | 984.00 | 924.50 | 976.15 | 971.07 | 4.71 | 6,149.51 | 296,012 | 6.93 | 60,138 | 3.02 | 5.84 | 0.76 |
| 35 | 28-Mar | 945.35 | 966.15 | 927.00 | 932.20 | 935.28 | -1.91 | 5,872.63 | 230,043 | 5.39 | 138,982 | 6.98 | 13.00 | 1.77 |
| 36 | 27-Mar | 964.80 | 969.95 | 939.70 | 950.35 | 951.78 | -0.16 | 5,986.98 | 231,146 | 5.41 | 109,814 | 5.52 | 10.45 | 1.40 |
| 37 | 26-Mar | 972.45 | 983.00 | 947.50 | 951.85 | 965.87 | -2.65 | 5,996.42 | 162,433 | 3.80 | 84,306 | 4.24 | 8.14 | 1.07 |
| 38 | 25-Mar | 999.45 | 1,011.80 | 970.00 | 977.75 | 985.25 | -2.17 | 6,159.59 | 136,863 | 3.21 | 72,894 | 3.66 | 7.18 | 0.93 |
| 39 | 24-Mar | 999.40 | 1,015.95 | 993.90 | 999.45 | 1,001.72 | 0.01 | 6,296.29 | 130,904 | 3.07 | 66,331 | 3.33 | 6.64 | 0.84 |
| 40 | 21-Mar | 980.00 | 1,012.55 | 973.00 | 999.35 | 995.23 | 2.14 | 6,295.66 | 168,078 | 3.94 | 72,046 | 3.62 | 7.17 | 0.92 |
| 41 | 20-Mar | 969.00 | 992.65 | 966.55 | 978.45 | 978.73 | 1.48 | 6,164.00 | 127,528 | 2.99 | 50,634 | 2.54 | 4.96 | 0.64 |
| 42 | 19-Mar | 957.85 | 984.70 | 951.55 | 964.15 | 969.12 | 1.63 | 6,073.91 | 184,297 | 4.32 | 80,156 | 4.03 | 7.77 | 1.02 |
| 43 | 18-Mar | 922.05 | 951.00 | 922.05 | 948.65 | 941.67 | 2.36 | 5,976.27 | 127,065 | 2.98 | 61,442 | 3.09 | 5.79 | 0.78 |
| 44 | 17-Mar | 952.05 | 980.00 | 914.95 | 926.75 | 937.08 | -3.16 | 5,838.30 | 251,298 | 5.88 | 126,783 | 6.37 | 11.88 | 1.61 |
| 45 | 13-Mar | 975.15 | 983.85 | 950.00 | 957.00 | 962.95 | -2.40 | 6,028.00 | 183,554 | 4.30 | 104,210 | 5.24 | 10.03 | 1.33 |
| 46 | 12-Mar | 969.85 | 984.85 | 953.95 | 980.55 | 970.51 | 1.10 | 6,177.23 | 148,599 | 3.48 | 66,994 | 3.37 | 6.50 | 0.85 |
| 47 | 11-Mar | 965.00 | 982.40 | 954.50 | 969.85 | 965.90 | -0.53 | 6,109.82 | 127,941 | 3.00 | 40,064 | 2.01 | 3.87 | 0.51 |
| 48 | 10-Mar | 1,014.00 | 1,021.65 | 965.00 | 975.05 | 991.36 | -4.37 | 6,142.58 | 190,248 | 4.46 | 70,135 | 3.52 | 6.95 | 0.89 |
| 49 | 07-Mar | 1,033.40 | 1,040.05 | 1,015.00 | 1,019.60 | 1,026.36 | -1.43 | 6,423.23 | 213,964 | 5.01 | 56,837 | 2.86 | 5.83 | 0.72 |
| 50 | 06-Mar | 1,029.35 | 1,120.00 | 1,025.00 | 1,034.40 | 1,078.70 | 3.32 | 6,516.47 | 3,129,426 | 73.29 | 215,761 | 10.84 | 23.27 | 2.74 |
| 51 | 05-Mar | 998.50 | 1,015.35 | 987.60 | 1,001.15 | 1,002.74 | 1.67 | 6,307.00 | 87,610 | 2.05 | 38,259 | 1.92 | 3.84 | 0.49 |
| 52 | 04-Mar | 955.00 | 999.05 | 953.00 | 984.75 | 981.67 | 1.73 | 6,203.69 | 77,316 | 1.81 | 31,357 | 1.58 | 3.08 | 0.40 |
| 53 | 03-Mar | 984.95 | 989.90 | 953.00 | 968.00 | 966.34 | -1.23 | 6,098.00 | 152,659 | 3.57 | 56,161 | 2.82 | 5.43 | 0.71 |
| 54 | 28-Feb | 1,009.00 | 1,009.10 | 961.90 | 980.10 | 978.81 | -2.03 | 6,174.39 | 136,639 | 3.20 | 89,842 | 4.51 | 8.79 | 1.14 |
| 55 | 27-Feb | 1,015.40 | 1,025.00 | 995.00 | 1,000.45 | 1,005.93 | -1.45 | 6,302.59 | 72,714 | 1.70 | 41,573 | 2.09 | 4.18 | 0.53 |
| 56 | 25-Feb | 1,022.05 | 1,038.85 | 1,008.00 | 1,015.20 | 1,017.02 | -0.78 | 6,395.51 | 86,146 | 2.02 | 50,606 | 2.54 | 5.15 | 0.64 |
| 57 | 24-Feb | 1,039.95 | 1,044.95 | 1,015.00 | 1,023.15 | 1,026.20 | -1.62 | 6,445.60 | 74,277 | 1.74 | 26,925 | 1.35 | 2.76 | 0.34 |
| 58 | 21-Feb | 1,028.75 | 1,057.50 | 1,025.00 | 1,039.95 | 1,038.79 | 1.08 | 6,551.43 | 92,442 | 2.16 | 48,784 | 2.45 | 5.07 | 0.62 |
| 59 | 20-Feb | 1,049.80 | 1,060.00 | 1,026.90 | 1,028.80 | 1,039.31 | -1.70 | 6,481.19 | 96,548 | 2.26 | 56,627 | 2.85 | 5.89 | 0.72 |
| 60 | 19-Feb | 1,027.00 | 1,059.55 | 1,011.55 | 1,046.60 | 1,036.08 | 1.62 | 6,593.33 | 127,405 | 2.98 | 65,887 | 3.31 | 6.83 | 0.84 |
| 61 | 18-Feb | 1,087.20 | 1,088.40 | 1,023.05 | 1,029.95 | 1,033.89 | -3.77 | 6,488.44 | 71,690 | 1.68 | 36,974 | 1.86 | 3.82 | 0.47 |
| 62 | 17-Feb | 1,060.00 | 1,078.45 | 1,039.45 | 1,070.25 | 1,062.29 | 0.83 | 6,742.32 | 75,439 | 1.77 | 35,419 | 1.78 | 3.76 | 0.45 |
| 63 | 14-Feb | 1,110.90 | 1,117.95 | 1,041.00 | 1,061.40 | 1,061.02 | -3.43 | 6,686.56 | 129,120 | 3.02 | 66,625 | 3.35 | 7.07 | 0.85 |
| 64 | 13-Feb | 1,121.25 | 1,121.25 | 1,092.00 | 1,099.05 | 1,102.48 | -0.51 | 6,923.75 | 87,282 | 2.04 | 46,633 | 2.34 | 5.14 | 0.59 |
| 65 | 12-Feb | 1,129.00 | 1,149.00 | 1,090.00 | 1,104.70 | 1,115.62 | -2.41 | 6,959.34 | 164,201 | 3.85 | 37,895 | 1.90 | 4.23 | 0.48 |
| 66 | 11-Feb | 1,160.00 | 1,183.95 | 1,128.00 | 1,131.95 | 1,143.31 | -3.76 | 7,131.01 | 59,505 | 1.39 | 33,686 | 1.69 | 3.85 | 0.43 |
| 67 | 10-Feb | 1,196.00 | 1,201.05 | 1,154.05 | 1,176.20 | 1,175.02 | -1.19 | 7,409.78 | 77,767 | 1.82 | 41,887 | 2.10 | 4.92 | 0.53 |
Similar Stocks: GTL MEGASOFT ONMOBILE UNIINFO RAILTEL ROUTE CLOUD