| Macro-sector: Telecommunication | Band: 20 | High52 Price: 1,158.0 | Mkt_Cap Category: Small-Cap |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 12-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10; VWAP21: 463.37 | Low52 Price: 410.7 | Barrier: 452.95; Drift%: 3.07 |
| Basic Industry: Other Telecom Services | Total Equity: 63,003,082 | Low52 Date: 30-Mar-2026 | SHP: 74.85 / 2.73 / 5.98 / 16.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 121 | ||||
| High/Low Price | Quarter: 1,442.0 / 914.95 | Month: 769.45 / 645.0 | Week: 522.45 / 484.6 | Day: 480.0 / 458.0 | Sis67: 91 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 462.00 | 480.00 | 458.00 | 467.30 | 470.90 | 0.71 | 2,944.13 | 234,942 | 3.63 | 61,572 | 2.61 | 2.90 | 60 |
| 2 | 06-Apr | 461.35 | 470.00 | 449.05 | 464.00 | 458.67 | 1.05 | 2,923.00 | 133,058 | 2.05 | 42,611 | 1.80 | 1.95 | 41 |
| 3 | 02-Apr | 441.45 | 462.00 | 434.80 | 459.20 | 447.58 | 1.75 | 2,893.10 | 173,258 | 2.67 | 52,593 | 2.23 | 2.35 | 51 |
| 4 | 01-Apr | 430.55 | 452.95 | 428.05 | 451.30 | 446.78 | 8.59 | 2,843.33 | 348,165 | 5.37 | 107,845 | 4.57 | 4.82 | 104 |
| 5 | 30-Mar | 439.80 | 439.80 | 410.70 | 415.60 | 423.88 | -5.68 | 2,618.41 | 420,600 | 6.49 | 201,111 | 8.51 | 8.52 | 194 |
| 6 | 27-Mar | 459.50 | 459.70 | 437.00 | 440.65 | 446.58 | -4.13 | 2,776.23 | 280,815 | 4.33 | 146,117 | 6.19 | 6.53 | 141 |
| 7 | 25-Mar | 463.90 | 474.00 | 456.55 | 459.65 | 466.53 | -0.13 | 2,895.94 | 253,862 | 3.92 | 102,054 | 4.32 | 4.76 | 99 |
| 8 | 24-Mar | 452.00 | 465.00 | 443.00 | 460.25 | 455.88 | 3.32 | 2,899.72 | 338,106 | 5.22 | 122,643 | 5.19 | 5.59 | 119 |
| 9 | 23-Mar | 460.00 | 462.00 | 443.00 | 445.45 | 448.99 | -4.82 | 2,806.47 | 247,101 | 3.81 | 108,777 | 4.61 | 4.88 | 105 |
| 10 | 20-Mar | 478.85 | 485.15 | 464.85 | 468.00 | 474.99 | -1.89 | 2,948.00 | 258,049 | 3.98 | 87,866 | 3.72 | 4.17 | 85 |
| 11 | 19-Mar | 467.80 | 486.45 | 462.00 | 477.00 | 476.28 | -0.77 | 3,005.00 | 602,871 | 9.30 | 78,156 | 3.31 | 3.72 | 76 |
| 12 | 18-Mar | 450.10 | 507.60 | 450.10 | 480.70 | 491.27 | 7.91 | 3,028.56 | 9,671,786 | 149.26 | 432,969 | 18.33 | 21.27 | 419 |
| 13 | 17-Mar | 456.25 | 457.00 | 443.00 | 445.45 | 446.56 | -2.37 | 2,806.47 | 279,708 | 4.32 | 144,208 | 6.11 | 6.44 | 139 |
| 14 | 16-Mar | 460.60 | 462.30 | 446.00 | 456.25 | 453.43 | -0.94 | 2,874.52 | 185,717 | 2.87 | 69,061 | 2.92 | 3.13 | 67 |
| 15 | 13-Mar | 474.70 | 474.70 | 458.00 | 460.60 | 463.81 | -3.23 | 2,901.92 | 214,905 | 3.32 | 109,866 | 4.65 | 5.10 | 106 |
| 16 | 12-Mar | 484.50 | 484.50 | 471.15 | 475.95 | 476.65 | -1.19 | 2,998.63 | 137,857 | 2.13 | 64,795 | 2.74 | 3.09 | 63 |
| 17 | 11-Mar | 484.00 | 489.95 | 480.55 | 481.70 | 485.03 | 0.28 | 3,034.86 | 141,518 | 2.18 | 58,211 | 2.46 | 2.82 | 56 |
| 18 | 10-Mar | 472.90 | 482.00 | 464.45 | 480.35 | 472.61 | 2.92 | 3,026.35 | 183,058 | 2.82 | 72,749 | 3.08 | 3.44 | 70 |
| 19 | 09-Mar | 475.05 | 476.00 | 460.35 | 466.70 | 466.70 | -2.46 | 2,940.35 | 151,321 | 2.34 | 70,084 | 2.97 | 3.27 | 68 |
| 20 | 06-Mar | 479.35 | 488.70 | 476.00 | 478.45 | 482.83 | -0.19 | 3,014.38 | 137,430 | 2.12 | 62,614 | 2.65 | 3.02 | 61 |
| 21 | 05-Mar | 477.50 | 485.00 | 471.00 | 479.35 | 474.84 | 0.98 | 3,020.05 | 174,337 | 2.69 | 79,679 | 3.37 | 3.78 | 77 |
| 22 | 04-Mar | 485.40 | 488.10 | 472.30 | 474.70 | 477.43 | -2.98 | 2,990.76 | 242,287 | 3.74 | 98,239 | 4.16 | 4.69 | 95 |
| 23 | 02-Mar | 485.00 | 497.75 | 484.55 | 489.30 | 490.41 | -3.67 | 3,082.74 | 184,294 | 2.84 | 71,687 | 3.04 | 3.52 | 69 |
| 24 | 27-Feb | 502.30 | 513.25 | 498.80 | 507.95 | 507.24 | 1.14 | 3,200.24 | 179,550 | 2.77 | 49,927 | 2.11 | 2.53 | 48 |
| 25 | 26-Feb | 492.80 | 514.30 | 484.60 | 502.20 | 501.74 | 2.25 | 3,164.01 | 321,940 | 4.97 | 83,669 | 3.54 | 4.20 | 81 |
| 26 | 25-Feb | 495.40 | 502.45 | 487.00 | 491.15 | 492.34 | -0.72 | 3,094.40 | 205,636 | 3.17 | 68,510 | 2.90 | 3.37 | 66 |
| 27 | 24-Feb | 508.65 | 509.85 | 491.90 | 494.70 | 498.20 | -2.97 | 3,116.76 | 249,605 | 3.85 | 113,276 | 4.80 | 5.64 | 110 |
| 28 | 23-Feb | 518.05 | 522.45 | 507.95 | 509.85 | 512.94 | -0.95 | 3,212.21 | 199,964 | 3.09 | 77,022 | 3.26 | 3.95 | 74 |
| 29 | 20-Feb | 522.95 | 527.95 | 512.00 | 514.75 | 516.74 | -1.42 | 3,243.08 | 234,643 | 3.62 | 101,111 | 4.28 | 5.22 | 98 |
| 30 | 19-Feb | 531.65 | 536.80 | 521.00 | 522.15 | 526.82 | -1.31 | 3,289.71 | 196,344 | 3.03 | 97,272 | 4.12 | 5.12 | 94 |
| 31 | 18-Feb | 541.20 | 546.00 | 525.10 | 529.10 | 533.54 | -2.05 | 3,333.49 | 248,129 | 3.83 | 117,160 | 4.96 | 6.25 | 113 |
| 32 | 17-Feb | 535.20 | 548.60 | 529.00 | 540.15 | 541.18 | 1.16 | 3,403.11 | 198,415 | 3.06 | 59,235 | 2.51 | 3.21 | 57 |
| 33 | 16-Feb | 549.00 | 549.20 | 532.60 | 533.95 | 536.38 | -2.78 | 3,364.05 | 280,489 | 4.33 | 113,628 | 4.81 | 6.09 | 110 |
| 34 | 13-Feb | 564.70 | 564.70 | 547.00 | 549.20 | 550.88 | -3.32 | 3,460.13 | 244,445 | 3.77 | 107,262 | 4.54 | 5.91 | 104 |
| 35 | 12-Feb | 575.00 | 576.55 | 565.00 | 568.05 | 569.11 | -1.47 | 3,578.89 | 226,474 | 3.49 | 86,658 | 3.67 | 4.93 | 84 |
| 36 | 11-Feb | 579.65 | 585.90 | 569.40 | 576.55 | 577.83 | -0.04 | 3,632.44 | 503,717 | 7.77 | 184,677 | 7.82 | 10.67 | 179 |
| 37 | 10-Feb | 614.65 | 655.00 | 572.00 | 576.80 | 613.87 | -1.47 | 3,634.02 | 4,230,167 | 65.28 | 970,303 | 41.08 | 59.56 | 938 |
| 38 | 09-Feb | 580.00 | 592.20 | 573.30 | 585.40 | 583.84 | 1.91 | 3,688.20 | 188,423 | 2.91 | 95,470 | 4.04 | 5.57 | 92 |
| 39 | 06-Feb | 580.20 | 580.45 | 569.50 | 574.45 | 573.22 | -0.99 | 3,619.21 | 86,061 | 1.33 | 37,545 | 1.59 | 2.15 | 40 |
| 40 | 05-Feb | 589.80 | 601.65 | 577.00 | 580.20 | 584.37 | -1.23 | 3,655.44 | 152,449 | 2.35 | 65,927 | 2.79 | 3.85 | 70 |
| 41 | 04-Feb | 591.90 | 591.90 | 577.80 | 587.40 | 584.48 | -0.76 | 3,700.80 | 136,825 | 2.11 | 62,162 | 2.63 | 3.63 | 66 |
| 42 | 03-Feb | 604.00 | 607.00 | 588.90 | 591.90 | 594.39 | 0.86 | 3,729.15 | 157,690 | 2.43 | 74,313 | 3.15 | 4.42 | 79 |
| 43 | 02-Feb | 591.00 | 594.80 | 575.10 | 586.85 | 583.01 | -1.41 | 3,697.34 | 85,824 | 1.32 | 35,863 | 1.52 | 2.09 | 38 |
| 44 | 01-Feb | 595.65 | 608.00 | 585.30 | 595.25 | 598.11 | 0.00 | 3,750.26 | 71,164 | 1.10 | 23,619 | 1.00 | 1.41 | 25 |
| 45 | 30-Jan | 583.85 | 598.10 | 572.45 | 595.25 | 591.10 | 1.95 | 3,750.26 | 145,675 | 2.25 | 64,475 | 2.73 | 3.81 | 68 |
| 46 | 29-Jan | 601.00 | 602.15 | 580.90 | 583.85 | 588.30 | -2.85 | 3,678.43 | 86,280 | 1.33 | 37,638 | 1.59 | 2.21 | 40 |
| 47 | 28-Jan | 578.50 | 603.15 | 574.45 | 600.95 | 592.14 | 4.61 | 3,786.17 | 133,657 | 2.06 | 49,235 | 2.08 | 2.92 | 52 |
| 48 | 27-Jan | 600.40 | 600.40 | 561.00 | 574.45 | 572.87 | -4.32 | 3,619.21 | 367,684 | 5.67 | 123,350 | 5.22 | 7.07 | 131 |
| 49 | 23-Jan | 621.90 | 621.90 | 596.35 | 600.40 | 607.40 | -2.84 | 3,782.71 | 86,962 | 1.34 | 41,858 | 1.77 | 2.54 | 44 |
| 50 | 22-Jan | 613.00 | 622.00 | 607.10 | 617.95 | 614.07 | 1.68 | 3,893.28 | 101,141 | 1.56 | 31,173 | 1.32 | 1.91 | 33 |
| 51 | 21-Jan | 613.60 | 616.55 | 599.55 | 607.75 | 607.84 | -0.95 | 3,829.01 | 127,168 | 1.96 | 40,516 | 1.72 | 2.46 | 43 |
| 52 | 20-Jan | 631.75 | 631.80 | 610.40 | 613.60 | 620.82 | -2.87 | 3,865.87 | 115,102 | 1.78 | 48,260 | 2.04 | 3.00 | 51 |
| 53 | 19-Jan | 641.40 | 641.90 | 628.30 | 631.75 | 632.90 | -1.52 | 3,980.22 | 117,615 | 1.82 | 42,049 | 1.78 | 2.66 | 45 |
| 54 | 16-Jan | 645.00 | 652.45 | 638.55 | 641.50 | 644.67 | -0.15 | 4,041.65 | 130,031 | 2.01 | 43,867 | 1.86 | 2.83 | 47 |
| 55 | 14-Jan | 649.65 | 650.05 | 641.00 | 642.45 | 644.63 | -1.11 | 4,047.63 | 86,829 | 1.34 | 43,300 | 1.83 | 2.79 | 46 |
| 56 | 13-Jan | 663.00 | 663.00 | 647.40 | 649.65 | 652.15 | -1.57 | 4,093.00 | 129,234 | 1.99 | 51,834 | 2.19 | 3.38 | 55 |
| 57 | 12-Jan | 668.60 | 668.95 | 656.05 | 660.00 | 662.05 | -1.49 | 4,158.00 | 115,753 | 1.79 | 46,459 | 1.97 | 3.08 | 49 |
| 58 | 09-Jan | 691.20 | 691.90 | 667.00 | 669.95 | 673.95 | -3.44 | 4,220.89 | 167,192 | 2.58 | 71,950 | 3.05 | 4.85 | 76 |
| 59 | 08-Jan | 708.50 | 708.50 | 690.00 | 693.80 | 697.66 | -1.46 | 4,371.15 | 102,412 | 1.58 | 45,391 | 1.92 | 3.17 | 48 |
| 60 | 07-Jan | 696.35 | 707.70 | 690.55 | 704.10 | 700.10 | 1.29 | 4,436.05 | 97,239 | 1.50 | 45,026 | 1.91 | 3.15 | 48 |
| 61 | 06-Jan | 708.10 | 709.00 | 693.00 | 695.15 | 696.67 | -1.24 | 4,379.66 | 77,369 | 1.19 | 32,666 | 1.38 | 2.28 | 35 |
| 62 | 05-Jan | 710.35 | 713.00 | 700.15 | 703.90 | 704.31 | -0.91 | 4,434.79 | 93,375 | 1.44 | 42,211 | 1.79 | 2.97 | 45 |
| 63 | 02-Jan | 696.15 | 712.90 | 691.00 | 710.35 | 705.73 | 2.04 | 4,475.42 | 154,336 | 2.38 | 59,188 | 2.51 | 4.18 | 63 |
| 64 | 01-Jan | 710.00 | 710.95 | 695.00 | 696.15 | 700.52 | -0.81 | 4,385.96 | 64,799 | 1.00 | 28,201 | 1.19 | 1.98 | 30 |
| 65 | 31-Dec | 704.20 | 711.55 | 698.05 | 701.80 | 702.89 | -0.05 | 4,421.56 | 72,840 | 1.12 | 28,537 | 1.21 | 2.01 | 30 |
| 66 | 30-Dec | 694.15 | 706.85 | 688.65 | 702.15 | 698.88 | 1.15 | 4,423.76 | 152,210 | 2.35 | 47,498 | 2.01 | 3.32 | 50 |
| 67 | 29-Dec | 697.80 | 703.80 | 689.45 | 694.15 | 695.21 | -0.52 | 4,373.36 | 135,434 | 2.09 | 56,682 | 2.40 | 3.94 | 60 |
Similar Stocks: GTL MEGASOFT ONMOBILE UNIINFO RAILTEL ROUTE STLNETWORK