| 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: 914.95 | Barrier: -; Drift%: - |
| Basic Industry: Other Telecom Services | Total Equity: 62,997,582 | Low52 Date: 17-Mar-2025 | SHP: 74.86 / 4.73 / 7.87 / 12.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.97 | ||||
| High/Low Price | Quarter: 1,442.0 / 914.95 | Month: 1,120.0 / 914.95 | Week: 1,015.95 / 927.0 | Day: 979.0 / 950.0 | Float67: 0.61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 950.00 | 979.00 | 950.00 | 975.75 | 968.89 | 1.06 | 6,146.99 | 62,008 | 1.16 | 24,756 | 1.24 | 2.40 | 0.31 |
| 2 | 02-Apr | 974.35 | 976.15 | 952.30 | 965.50 | 964.18 | -1.09 | 6,082.42 | 53,365 | 1.00 | 19,903 | 1.00 | 1.92 | 0.25 |
| 3 | 01-Apr | 928.00 | 984.00 | 924.50 | 976.15 | 971.07 | 4.71 | 6,149.51 | 296,012 | 5.55 | 60,138 | 3.02 | 5.84 | 0.76 |
| 4 | 28-Mar | 945.35 | 966.15 | 927.00 | 932.20 | 935.28 | -1.91 | 5,872.63 | 230,043 | 4.31 | 138,982 | 6.98 | 13.00 | 1.77 |
| 5 | 27-Mar | 964.80 | 969.95 | 939.70 | 950.35 | 951.78 | -0.16 | 5,986.98 | 231,146 | 4.33 | 109,814 | 5.52 | 10.45 | 1.40 |
| 6 | 26-Mar | 972.45 | 983.00 | 947.50 | 951.85 | 965.87 | -2.65 | 5,996.42 | 162,433 | 3.04 | 84,306 | 4.24 | 8.14 | 1.07 |
| 7 | 25-Mar | 999.45 | 1,011.80 | 970.00 | 977.75 | 985.25 | -2.17 | 6,159.59 | 136,863 | 2.56 | 72,894 | 3.66 | 7.18 | 0.93 |
| 8 | 24-Mar | 999.40 | 1,015.95 | 993.90 | 999.45 | 1,001.72 | 0.01 | 6,296.29 | 130,904 | 2.45 | 66,331 | 3.33 | 6.64 | 0.84 |
| 9 | 21-Mar | 980.00 | 1,012.55 | 973.00 | 999.35 | 995.23 | 2.14 | 6,295.66 | 168,078 | 3.15 | 72,046 | 3.62 | 7.17 | 0.92 |
| 10 | 20-Mar | 969.00 | 992.65 | 966.55 | 978.45 | 978.73 | 1.48 | 6,164.00 | 127,528 | 2.39 | 50,634 | 2.54 | 4.96 | 0.64 |
| 11 | 19-Mar | 957.85 | 984.70 | 951.55 | 964.15 | 969.12 | 1.63 | 6,073.91 | 184,297 | 3.45 | 80,156 | 4.03 | 7.77 | 1.02 |
| 12 | 18-Mar | 922.05 | 951.00 | 922.05 | 948.65 | 941.67 | 2.36 | 5,976.27 | 127,065 | 2.38 | 61,442 | 3.09 | 5.79 | 0.78 |
| 13 | 17-Mar | 952.05 | 980.00 | 914.95 | 926.75 | 937.08 | -3.16 | 5,838.30 | 251,298 | 4.71 | 126,783 | 6.37 | 11.88 | 1.61 |
| 14 | 13-Mar | 975.15 | 983.85 | 950.00 | 957.00 | 962.95 | -2.40 | 6,028.00 | 183,554 | 3.44 | 104,210 | 5.24 | 10.03 | 1.33 |
| 15 | 12-Mar | 969.85 | 984.85 | 953.95 | 980.55 | 970.51 | 1.10 | 6,177.23 | 148,599 | 2.78 | 66,994 | 3.37 | 6.50 | 0.85 |
| 16 | 11-Mar | 965.00 | 982.40 | 954.50 | 969.85 | 965.90 | -0.53 | 6,109.82 | 127,941 | 2.40 | 40,064 | 2.01 | 3.87 | 0.51 |
| 17 | 10-Mar | 1,014.00 | 1,021.65 | 965.00 | 975.05 | 991.36 | -4.37 | 6,142.58 | 190,248 | 3.56 | 70,135 | 3.52 | 6.95 | 0.89 |
| 18 | 07-Mar | 1,033.40 | 1,040.05 | 1,015.00 | 1,019.60 | 1,026.36 | -1.43 | 6,423.23 | 213,964 | 4.01 | 56,837 | 2.86 | 5.83 | 0.72 |
| 19 | 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 | 58.64 | 215,761 | 10.84 | 23.27 | 2.74 |
| 20 | 05-Mar | 998.50 | 1,015.35 | 987.60 | 1,001.15 | 1,002.74 | 1.67 | 6,307.00 | 87,610 | 1.64 | 38,259 | 1.92 | 3.84 | 0.49 |
| 21 | 04-Mar | 955.00 | 999.05 | 953.00 | 984.75 | 981.67 | 1.73 | 6,203.69 | 77,316 | 1.45 | 31,357 | 1.58 | 3.08 | 0.40 |
| 22 | 03-Mar | 984.95 | 989.90 | 953.00 | 968.00 | 966.34 | -1.23 | 6,098.00 | 152,659 | 2.86 | 56,161 | 2.82 | 5.43 | 0.71 |
| 23 | 28-Feb | 1,009.00 | 1,009.10 | 961.90 | 980.10 | 978.81 | -2.03 | 6,174.39 | 136,639 | 2.56 | 89,842 | 4.51 | 8.79 | 1.14 |
| 24 | 27-Feb | 1,015.40 | 1,025.00 | 995.00 | 1,000.45 | 1,005.93 | -1.45 | 6,302.59 | 72,714 | 1.36 | 41,573 | 2.09 | 4.18 | 0.53 |
| 25 | 25-Feb | 1,022.05 | 1,038.85 | 1,008.00 | 1,015.20 | 1,017.02 | -0.78 | 6,395.51 | 86,146 | 1.61 | 50,606 | 2.54 | 5.15 | 0.64 |
| 26 | 24-Feb | 1,039.95 | 1,044.95 | 1,015.00 | 1,023.15 | 1,026.20 | -1.62 | 6,445.60 | 74,277 | 1.39 | 26,925 | 1.35 | 2.76 | 0.34 |
| 27 | 21-Feb | 1,028.75 | 1,057.50 | 1,025.00 | 1,039.95 | 1,038.79 | 1.08 | 6,551.43 | 92,442 | 1.73 | 48,784 | 2.45 | 5.07 | 0.62 |
| 28 | 20-Feb | 1,049.80 | 1,060.00 | 1,026.90 | 1,028.80 | 1,039.31 | -1.70 | 6,481.19 | 96,548 | 1.81 | 56,627 | 2.85 | 5.89 | 0.72 |
| 29 | 19-Feb | 1,027.00 | 1,059.55 | 1,011.55 | 1,046.60 | 1,036.08 | 1.62 | 6,593.33 | 127,405 | 2.39 | 65,887 | 3.31 | 6.83 | 0.84 |
| 30 | 18-Feb | 1,087.20 | 1,088.40 | 1,023.05 | 1,029.95 | 1,033.89 | -3.77 | 6,488.44 | 71,690 | 1.34 | 36,974 | 1.86 | 3.82 | 0.47 |
| 31 | 17-Feb | 1,060.00 | 1,078.45 | 1,039.45 | 1,070.25 | 1,062.29 | 0.83 | 6,742.32 | 75,439 | 1.41 | 35,419 | 1.78 | 3.76 | 0.45 |
| 32 | 14-Feb | 1,110.90 | 1,117.95 | 1,041.00 | 1,061.40 | 1,061.02 | -3.43 | 6,686.56 | 129,120 | 2.42 | 66,625 | 3.35 | 7.07 | 0.85 |
| 33 | 13-Feb | 1,121.25 | 1,121.25 | 1,092.00 | 1,099.05 | 1,102.48 | -0.51 | 6,923.75 | 87,282 | 1.64 | 46,633 | 2.34 | 5.14 | 0.59 |
| 34 | 12-Feb | 1,129.00 | 1,149.00 | 1,090.00 | 1,104.70 | 1,115.62 | -2.41 | 6,959.34 | 164,201 | 3.08 | 37,895 | 1.90 | 4.23 | 0.48 |
| 35 | 11-Feb | 1,160.00 | 1,183.95 | 1,128.00 | 1,131.95 | 1,143.31 | -3.76 | 7,131.01 | 59,505 | 1.12 | 33,686 | 1.69 | 3.85 | 0.43 |
| 36 | 10-Feb | 1,196.00 | 1,201.05 | 1,154.05 | 1,176.20 | 1,175.02 | -1.19 | 7,409.78 | 77,767 | 1.46 | 41,887 | 2.10 | 4.92 | 0.53 |
| 37 | 07-Feb | 1,200.05 | 1,214.90 | 1,179.20 | 1,190.40 | 1,188.63 | -0.61 | 7,499.23 | 62,410 | 1.17 | 29,095 | 1.46 | 3.46 | 0.37 |
| 38 | 06-Feb | 1,195.15 | 1,260.00 | 1,185.00 | 1,197.70 | 1,224.13 | 0.21 | 7,545.22 | 256,051 | 4.80 | 51,607 | 2.59 | 6.32 | 0.66 |
| 39 | 05-Feb | 1,199.35 | 1,209.55 | 1,187.30 | 1,195.15 | 1,197.24 | 0.19 | 7,529.16 | 72,969 | 1.37 | 50,268 | 2.53 | 6.02 | 0.64 |
| 40 | 04-Feb | 1,194.00 | 1,199.00 | 1,184.80 | 1,192.85 | 1,192.39 | 0.99 | 7,514.67 | 26,280 | 0.49 | 12,164 | 0.61 | 1.45 | 0.15 |
| 41 | 03-Feb | 1,186.05 | 1,212.95 | 1,171.10 | 1,181.20 | 1,182.76 | -1.80 | 7,441.27 | 55,975 | 1.05 | 33,719 | 1.69 | 3.99 | 0.43 |
| 42 | 01-Feb | 1,215.95 | 1,219.95 | 1,194.80 | 1,202.90 | 1,207.55 | 0.49 | 7,577.98 | 20,788 | 0.39 | 7,891 | 0.40 | 0.95 | 0.10 |
| 43 | 31-Jan | 1,195.00 | 1,204.00 | 1,185.00 | 1,197.00 | 1,197.41 | 0.53 | 7,540.00 | 58,988 | 1.11 | 36,691 | 1.84 | 4.39 | 0.47 |
| 44 | 30-Jan | 1,200.35 | 1,238.00 | 1,181.50 | 1,190.70 | 1,210.28 | -0.96 | 7,501.12 | 40,959 | 0.77 | 19,614 | 0.99 | 2.37 | 0.25 |
| 45 | 29-Jan | 1,190.00 | 1,217.00 | 1,156.30 | 1,202.25 | 1,197.03 | 0.91 | 7,573.88 | 75,170 | 1.41 | 29,172 | 1.47 | 3.49 | 0.37 |
| 46 | 28-Jan | 1,195.00 | 1,211.80 | 1,131.10 | 1,191.40 | 1,174.86 | -0.68 | 7,505.53 | 334,125 | 6.26 | 112,618 | 5.66 | 13.23 | 1.43 |
| 47 | 27-Jan | 1,245.00 | 1,248.40 | 1,191.25 | 1,199.50 | 1,204.99 | -3.67 | 7,556.56 | 125,820 | 2.36 | 69,254 | 3.48 | 8.35 | 0.88 |
| 48 | 24-Jan | 1,297.50 | 1,307.50 | 1,240.00 | 1,245.15 | 1,260.10 | -3.96 | 7,844.14 | 60,957 | 1.14 | 29,090 | 1.46 | 3.67 | 0.37 |
| 49 | 23-Jan | 1,255.90 | 1,303.35 | 1,232.05 | 1,296.50 | 1,274.88 | 3.61 | 8,167.64 | 113,624 | 2.13 | 42,334 | 2.13 | 5.40 | 0.54 |
| 50 | 22-Jan | 1,302.85 | 1,306.55 | 1,241.00 | 1,249.70 | 1,263.99 | -3.84 | 7,872.81 | 77,544 | 1.45 | 43,556 | 2.19 | 5.51 | 0.55 |
| 51 | 21-Jan | 1,304.00 | 1,326.40 | 1,294.00 | 1,297.65 | 1,305.24 | -0.17 | 8,174.88 | 24,491 | 0.46 | 10,428 | 0.52 | 1.36 | 0.13 |
| 52 | 20-Jan | 1,300.60 | 1,313.90 | 1,292.75 | 1,299.85 | 1,301.67 | -0.13 | 8,188.74 | 29,627 | 0.56 | 14,515 | 0.73 | 1.89 | 0.18 |
| 53 | 17-Jan | 1,307.00 | 1,307.00 | 1,292.35 | 1,301.60 | 1,301.36 | 0.17 | 8,199.77 | 27,289 | 0.51 | 15,236 | 0.77 | 1.98 | 0.19 |
| 54 | 16-Jan | 1,311.60 | 1,319.00 | 1,292.00 | 1,299.35 | 1,303.56 | 0.55 | 8,185.59 | 35,774 | 0.67 | 13,599 | 0.68 | 1.77 | 0.17 |
| 55 | 15-Jan | 1,327.00 | 1,335.00 | 1,288.35 | 1,292.20 | 1,304.32 | -2.45 | 8,140.55 | 40,842 | 0.77 | 20,018 | 1.01 | 2.61 | 0.25 |
| 56 | 14-Jan | 1,285.00 | 1,327.90 | 1,280.00 | 1,323.90 | 1,306.55 | 2.94 | 8,340.25 | 38,085 | 0.71 | 16,739 | 0.84 | 2.19 | 0.21 |
| 57 | 13-Jan | 1,304.00 | 1,319.75 | 1,275.00 | 1,285.00 | 1,293.61 | -2.98 | 8,095.00 | 56,348 | 1.06 | 28,849 | 1.45 | 3.73 | 0.37 |
| 58 | 10-Jan | 1,368.90 | 1,369.00 | 1,311.00 | 1,323.25 | 1,329.47 | -2.62 | 8,336.16 | 74,616 | 1.40 | 29,820 | 1.50 | 3.96 | 0.38 |
| 59 | 09-Jan | 1,371.00 | 1,371.00 | 1,353.00 | 1,357.90 | 1,359.76 | 0.06 | 8,554.44 | 22,494 | 0.42 | 10,896 | 0.55 | 1.48 | 0.14 |
| 60 | 08-Jan | 1,373.65 | 1,419.85 | 1,352.00 | 1,357.05 | 1,382.80 | -1.22 | 8,549.09 | 180,211 | 3.38 | 31,372 | 1.58 | 4.34 | 0.40 |
| 61 | 07-Jan | 1,351.10 | 1,383.80 | 1,351.10 | 1,373.65 | 1,372.43 | 1.66 | 8,653.66 | 28,511 | 0.53 | 12,277 | 0.62 | 1.68 | 0.16 |
| 62 | 06-Jan | 1,415.95 | 1,442.00 | 1,344.75 | 1,350.90 | 1,390.22 | -3.36 | 8,510.34 | 133,498 | 2.50 | 50,670 | 2.55 | 7.04 | 0.64 |
| 63 | 03-Jan | 1,410.35 | 1,410.35 | 1,394.00 | 1,396.30 | 1,400.40 | -0.65 | 8,796.35 | 30,163 | 0.57 | 15,030 | 0.76 | 2.10 | 0.19 |
| 64 | 02-Jan | 1,409.00 | 1,409.80 | 1,396.00 | 1,405.35 | 1,402.94 | 0.21 | 8,853.37 | 21,875 | 0.41 | 11,277 | 0.57 | 1.58 | 0.14 |
| 65 | 01-Jan | 1,399.00 | 1,412.70 | 1,390.15 | 1,402.35 | 1,402.87 | 0.68 | 8,834.47 | 22,586 | 0.42 | 9,490 | 0.48 | 1.33 | 0.12 |
| 66 | 31-Dec | 1,402.30 | 1,414.75 | 1,390.45 | 1,392.85 | 1,398.97 | -1.64 | 8,774.62 | 49,021 | 0.92 | 21,681 | 1.09 | 3.03 | 0.28 |
| 67 | 30-Dec | 1,389.00 | 1,426.35 | 1,365.30 | 1,415.65 | 1,396.43 | 3.20 | 8,918.25 | 78,781 | 1.48 | 31,431 | 1.58 | 4.39 | 0.40 |
Similar Stocks: GTL MEGASOFT ONMOBILE UNIINFO RAILTEL ROUTE CLOUD