| Macro-sector: Telecommunication | Band: 20 | High52 Price: 1,707.0 | Mkt_Cap Category: Small-Cap |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 16-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10; VWAP21: 882.76 | Low52 Price: 856.2 | Barrier: 906.8; Drift%: -6.0 |
| Basic Industry: Other Telecom Services | Total Equity: 62,997,582 | Low52 Date: 11-Aug-2025 | SHP: 74.86 / 3.6 / 7.86 / 13.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 35 | ||||
| High/Low Price | Quarter: 1,442.0 / 914.95 | Month: 1,034.5 / 894.6 | Week: 896.45 / 856.2 | Day: 862.3 / 850.0 | Sis67: 85 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 04-Aug | 887.95 | 887.95 | 873.10 | 878.10 | 877.55 | -0.71 | 5,531.82 | 76,681 | 1.89 | 35,964 | 2.08 | 3.16 | 45 |
| 18 | 01-Aug | 906.80 | 906.80 | 883.00 | 884.35 | 889.09 | -1.99 | 5,571.19 | 107,008 | 2.64 | 57,674 | 3.34 | 5.13 | 73 |
| 19 | 31-Jul | 909.90 | 909.90 | 894.60 | 902.30 | 903.46 | -1.10 | 5,684.27 | 63,213 | 1.56 | 32,735 | 1.90 | 2.96 | 41 |
| 20 | 30-Jul | 914.80 | 923.30 | 908.00 | 912.30 | 915.29 | 0.20 | 5,747.27 | 46,869 | 1.16 | 21,543 | 1.25 | 1.97 | 27 |
| 21 | 29-Jul | 908.00 | 917.10 | 899.10 | 910.50 | 906.14 | 0.24 | 5,735.93 | 66,856 | 1.65 | 27,771 | 1.61 | 2.52 | 35 |
| 22 | 28-Jul | 930.00 | 930.00 | 905.00 | 908.30 | 915.12 | -1.92 | 5,722.07 | 72,692 | 1.79 | 31,481 | 1.82 | 2.88 | 40 |
| 23 | 25-Jul | 933.40 | 936.00 | 920.00 | 926.10 | 926.40 | -0.77 | 5,834.21 | 71,568 | 1.76 | 29,784 | 1.72 | 2.76 | 38 |
| 24 | 24-Jul | 932.80 | 944.40 | 930.00 | 933.30 | 935.69 | 0.05 | 5,879.56 | 69,315 | 1.71 | 32,586 | 1.89 | 3.05 | 41 |
| 25 | 23-Jul | 937.90 | 945.40 | 930.10 | 932.80 | 935.62 | -0.41 | 5,876.41 | 89,058 | 2.20 | 38,907 | 2.25 | 3.64 | 49 |
| 26 | 22-Jul | 943.00 | 949.90 | 935.00 | 936.60 | 941.27 | -0.21 | 5,900.35 | 104,650 | 2.58 | 51,528 | 2.98 | 4.85 | 65 |
| 27 | 21-Jul | 932.00 | 960.50 | 932.00 | 938.60 | 940.70 | -2.19 | 5,912.95 | 196,551 | 4.85 | 80,141 | 4.64 | 7.54 | 101 |
| 28 | 18-Jul | 998.00 | 998.00 | 956.20 | 959.60 | 969.97 | -4.95 | 6,045.25 | 478,485 | 11.80 | 210,221 | 12.17 | 20.39 | 266 |
| 29 | 17-Jul | 1,014.80 | 1,028.00 | 1,005.40 | 1,009.60 | 1,012.90 | -0.27 | 6,360.24 | 91,827 | 2.26 | 44,213 | 2.56 | 4.48 | 56 |
| 30 | 16-Jul | 1,003.20 | 1,022.00 | 1,003.20 | 1,012.30 | 1,014.08 | 1.01 | 6,377.25 | 93,238 | 2.30 | 38,878 | 2.25 | 3.94 | 49 |
| 31 | 15-Jul | 984.90 | 1,007.70 | 984.60 | 1,002.20 | 997.75 | 1.83 | 6,313.62 | 84,717 | 2.09 | 33,187 | 1.92 | 3.31 | 42 |
| 32 | 14-Jul | 985.00 | 988.80 | 975.00 | 984.20 | 982.12 | -0.53 | 6,200.22 | 52,389 | 1.29 | 24,834 | 1.44 | 2.44 | 31 |
| 33 | 11-Jul | 995.00 | 1,001.80 | 985.70 | 989.40 | 991.20 | -1.16 | 6,232.98 | 51,927 | 1.28 | 27,459 | 1.59 | 2.72 | 35 |
| 34 | 10-Jul | 993.60 | 1,005.20 | 992.60 | 1,001.00 | 999.76 | 1.09 | 6,306.00 | 74,227 | 1.83 | 30,661 | 1.78 | 3.07 | 39 |
| 35 | 09-Jul | 1,006.00 | 1,018.00 | 985.10 | 990.20 | 992.36 | -1.30 | 6,238.02 | 119,325 | 2.94 | 57,926 | 3.35 | 5.75 | 73 |
| 36 | 08-Jul | 1,011.00 | 1,014.40 | 995.00 | 1,003.20 | 1,002.94 | -0.77 | 6,319.92 | 87,416 | 2.15 | 27,876 | 1.61 | 2.80 | 35 |
| 37 | 07-Jul | 1,023.90 | 1,024.40 | 1,006.00 | 1,011.00 | 1,012.29 | -0.80 | 6,369.00 | 62,976 | 1.55 | 23,630 | 1.37 | 2.39 | 30 |
| 38 | 04-Jul | 1,019.80 | 1,034.00 | 1,007.00 | 1,019.20 | 1,016.65 | 0.23 | 6,420.71 | 92,338 | 2.28 | 29,585 | 1.71 | 3.01 | 37 |
| 39 | 03-Jul | 1,014.30 | 1,024.20 | 1,007.20 | 1,016.90 | 1,016.91 | 0.41 | 6,406.22 | 133,123 | 3.28 | 48,460 | 2.81 | 4.93 | 61 |
| 40 | 02-Jul | 1,026.80 | 1,026.80 | 1,003.20 | 1,012.70 | 1,011.73 | -1.33 | 6,379.77 | 94,851 | 2.34 | 33,712 | 1.95 | 3.41 | 43 |
| 41 | 01-Jul | 1,024.10 | 1,034.50 | 1,010.00 | 1,026.30 | 1,020.22 | 0.25 | 6,465.44 | 123,139 | 3.04 | 45,584 | 2.64 | 4.65 | 58 |
| 42 | 30-Jun | 1,011.00 | 1,039.90 | 1,007.00 | 1,023.75 | 1,024.72 | 2.45 | 6,449.38 | 331,207 | 8.16 | 120,462 | 6.98 | 12.34 | 152 |
| 43 | 27-Jun | 1,000.00 | 1,014.00 | 987.50 | 999.30 | 1,000.58 | 0.54 | 6,295.35 | 197,744 | 4.87 | 65,858 | 3.81 | 6.59 | 83 |
| 44 | 26-Jun | 993.90 | 1,002.85 | 987.55 | 993.95 | 994.29 | 0.71 | 6,261.64 | 118,703 | 2.93 | 48,179 | 2.79 | 4.79 | 61 |
| 45 | 25-Jun | 972.00 | 992.15 | 963.05 | 986.90 | 981.75 | 2.23 | 6,217.23 | 179,001 | 4.41 | 61,368 | 3.55 | 6.02 | 78 |
| 46 | 24-Jun | 999.00 | 999.00 | 962.55 | 965.35 | 973.98 | -1.95 | 6,081.47 | 307,453 | 7.58 | 157,930 | 9.14 | 15.38 | 200 |
| 47 | 23-Jun | 982.00 | 991.40 | 971.75 | 984.55 | 984.30 | 0.34 | 6,202.43 | 138,407 | 3.41 | 49,078 | 2.84 | 4.83 | 62 |
| 48 | 20-Jun | 1,002.80 | 1,017.40 | 969.10 | 981.25 | 988.85 | -1.79 | 6,181.64 | 511,733 | 12.62 | 284,595 | 16.48 | 28.14 | 360 |
| 49 | 19-Jun | 1,040.95 | 1,043.15 | 993.15 | 999.10 | 1,014.08 | -4.44 | 6,294.09 | 248,497 | 6.13 | 97,659 | 5.65 | 9.90 | 123 |
| 50 | 18-Jun | 1,051.00 | 1,061.30 | 1,034.05 | 1,045.50 | 1,048.09 | -1.06 | 6,586.40 | 188,063 | 4.64 | 54,102 | 3.13 | 5.67 | 68 |
| 51 | 17-Jun | 1,062.15 | 1,094.85 | 1,050.10 | 1,056.70 | 1,067.60 | -0.51 | 6,656.95 | 429,526 | 10.59 | 108,445 | 6.28 | 11.58 | 137 |
| 52 | 16-Jun | 1,070.70 | 1,085.25 | 1,043.30 | 1,062.15 | 1,061.48 | -2.22 | 6,691.29 | 368,241 | 9.08 | 97,370 | 5.64 | 10.34 | 123 |
| 53 | 13-Jun | 1,048.00 | 1,096.80 | 1,030.10 | 1,086.25 | 1,061.22 | 0.80 | 6,843.11 | 936,153 | 23.08 | 164,264 | 9.51 | 17.43 | 208 |
| 54 | 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 | 205.66 | 683,655 | 39.59 | 76.08 | 864 |
| 55 | 11-Jun | 1,030.00 | 1,039.65 | 1,007.00 | 1,027.00 | 1,028.74 | -0.08 | 6,469.00 | 131,959 | 3.25 | 50,549 | 2.93 | 5.20 | 64 |
| 56 | 10-Jun | 1,050.85 | 1,060.00 | 1,024.00 | 1,027.85 | 1,036.71 | -1.59 | 6,475.21 | 198,086 | 4.88 | 81,681 | 4.73 | 8.47 | 103 |
| 57 | 09-Jun | 1,041.00 | 1,061.00 | 1,027.75 | 1,044.45 | 1,046.71 | 2.26 | 6,579.78 | 487,094 | 12.01 | 184,787 | 10.70 | 19.34 | 234 |
| 58 | 06-Jun | 966.00 | 1,025.10 | 966.00 | 1,021.35 | 1,010.45 | 5.97 | 6,434.26 | 1,298,387 | 32.01 | 227,143 | 13.15 | 22.95 | 287 |
| 59 | 05-Jun | 951.60 | 971.00 | 951.60 | 963.80 | 962.83 | 1.48 | 6,071.71 | 81,532 | 2.01 | 47,444 | 2.75 | 4.57 | 60 |
| 60 | 04-Jun | 955.05 | 964.45 | 945.95 | 949.75 | 951.14 | -0.46 | 5,983.20 | 83,988 | 2.07 | 44,316 | 2.57 | 4.22 | 56 |
| 61 | 03-Jun | 961.75 | 970.00 | 950.00 | 954.15 | 961.57 | -0.37 | 6,010.91 | 116,988 | 2.88 | 45,630 | 2.64 | 4.39 | 58 |
| 62 | 02-Jun | 955.00 | 972.00 | 945.15 | 957.70 | 961.22 | 0.89 | 6,033.28 | 90,686 | 2.24 | 40,066 | 2.32 | 3.85 | 51 |
| 63 | 30-May | 961.50 | 970.65 | 945.05 | 949.25 | 954.22 | -1.12 | 5,980.05 | 103,267 | 2.55 | 54,702 | 3.17 | 5.22 | 69 |
| 64 | 29-May | 966.95 | 976.80 | 951.00 | 960.00 | 960.65 | -0.71 | 6,047.00 | 136,648 | 3.37 | 84,998 | 4.92 | 8.17 | 107 |
| 65 | 28-May | 954.00 | 971.00 | 953.30 | 966.90 | 964.26 | 1.73 | 6,091.24 | 73,329 | 1.81 | 38,829 | 2.25 | 3.74 | 49 |
| 66 | 27-May | 960.50 | 969.25 | 944.05 | 950.45 | 955.54 | -0.86 | 5,987.61 | 138,413 | 3.41 | 62,824 | 3.64 | 6.00 | 79 |
| 67 | 26-May | 967.00 | 978.50 | 946.90 | 958.70 | 965.08 | -0.82 | 6,039.58 | 76,563 | 1.89 | 35,037 | 2.03 | 3.38 | 44 |