| Macro-sector: Telecommunication | Band: 20 | High52 Price: 413.7 | Mkt_Cap Category: SME |
| Sector: Telecommunication | Lot Size: 500 | High52 Date: 09-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 2; VWAP21: | Low52 Price: 188.0 | Barrier: 213.1; Drift%: -7.54 |
| Basic Industry: Telecom - Infrastructure | Total Equity: 47,107,500 | Low52 Date: 18-Mar-2025 | SHP: 45.07 / 2.96 / 7.03 / 44.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 296.2 / 188.0 | Month: 272.7 / 213.8 | Week: 206.7 / 194.0 | Day: 203.5 / 195.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 202.90 | 203.50 | 195.00 | 198.15 | 198.56 | -1.61 | 933.44 | 31,500 | 3.71 | 20,000 | 3.64 | 0.40 | 9 |
| 2 | 26-Aug | 198.20 | 202.65 | 194.55 | 201.40 | 197.83 | 0.70 | 948.75 | 26,000 | 3.06 | 20,000 | 3.64 | 0.40 | 9 |
| 3 | 25-Aug | 199.10 | 204.00 | 198.00 | 200.00 | 200.90 | 0.65 | 942.00 | 30,500 | 3.59 | 22,000 | 4.00 | 0.44 | 10 |
| 4 | 22-Aug | 198.05 | 200.90 | 198.05 | 198.70 | 198.90 | -0.77 | 936.03 | 14,500 | 1.71 | 10,000 | 1.82 | 0.20 | 5 |
| 5 | 21-Aug | 203.50 | 203.70 | 198.55 | 200.25 | 201.07 | -1.74 | 943.33 | 27,500 | 3.23 | 18,500 | 3.36 | 0.37 | 9 |
| 6 | 20-Aug | 200.25 | 206.95 | 200.25 | 203.80 | 203.84 | 1.93 | 960.05 | 20,000 | 2.35 | 12,500 | 2.27 | 0.25 | 6 |
| 7 | 19-Aug | 199.00 | 202.25 | 199.00 | 199.95 | 200.38 | 0.53 | 941.91 | 8,500 | 1.00 | 5,500 | 1.00 | 0.11 | 3 |
| 8 | 18-Aug | 198.55 | 203.60 | 197.00 | 198.90 | 200.03 | 2.21 | 936.97 | 27,000 | 3.18 | 17,000 | 3.09 | 0.34 | 8 |
| 9 | 14-Aug | 201.40 | 202.00 | 194.00 | 194.60 | 197.15 | -3.97 | 916.71 | 32,500 | 3.82 | 19,500 | 3.54 | 0.38 | 9 |
| 10 | 13-Aug | 202.00 | 206.70 | 198.00 | 202.65 | 201.57 | 0.27 | 954.63 | 26,000 | 3.06 | 14,500 | 2.64 | 0.29 | 7 |
| 11 | 12-Aug | 205.90 | 206.10 | 201.15 | 202.10 | 203.00 | -0.44 | 952.04 | 21,500 | 2.53 | 16,500 | 3.00 | 0.00 | 8 |
| 12 | 11-Aug | 198.50 | 203.30 | 198.00 | 203.00 | 199.60 | 1.93 | 956.00 | 17,500 | 2.06 | 14,500 | 2.64 | 0.29 | 7 |
| 13 | 08-Aug | 202.90 | 205.60 | 198.00 | 199.15 | 200.51 | -0.38 | 938.15 | 34,500 | 4.06 | 22,500 | 4.09 | 0.45 | 11 |
| 14 | 07-Aug | 204.50 | 207.50 | 197.00 | 199.90 | 200.58 | -2.37 | 941.68 | 56,500 | 6.65 | 41,000 | 7.45 | 0.82 | 19 |
| 15 | 06-Aug | 205.00 | 210.20 | 204.00 | 204.75 | 206.83 | 0.54 | 964.53 | 22,000 | 2.59 | 12,500 | 2.27 | 0.26 | 6 |
| 16 | 05-Aug | 206.00 | 211.75 | 201.50 | 203.65 | 207.51 | -1.57 | 959.34 | 42,500 | 5.00 | 23,500 | 4.27 | 0.49 | 11 |
| 17 | 04-Aug | 213.00 | 213.10 | 205.75 | 206.90 | 208.97 | -3.25 | 974.65 | 46,000 | 5.41 | 36,000 | 6.54 | 0.75 | 17 |
| 18 | 01-Aug | 216.30 | 216.30 | 211.00 | 213.85 | 214.09 | -1.95 | 1,007.39 | 21,500 | 2.53 | 17,000 | 3.09 | 0.36 | 8 |
| 19 | 31-Jul | 219.70 | 219.70 | 215.00 | 218.10 | 217.27 | -0.77 | 1,027.41 | 14,500 | 1.71 | 9,500 | 1.73 | 0.21 | 4 |
| 20 | 30-Jul | 219.95 | 220.80 | 215.00 | 219.80 | 218.39 | -0.39 | 1,035.42 | 12,000 | 1.41 | 6,500 | 1.18 | 0.14 | 3 |
| 21 | 29-Jul | 221.00 | 222.45 | 216.00 | 220.65 | 218.60 | -0.29 | 1,039.43 | 15,500 | 1.82 | 11,500 | 2.09 | 0.25 | 5 |
| 22 | 28-Jul | 219.00 | 223.00 | 215.50 | 221.30 | 219.67 | 0.73 | 1,042.49 | 25,500 | 3.00 | 19,500 | 3.54 | 0.43 | 9 |
| 23 | 25-Jul | 230.20 | 232.00 | 217.50 | 219.70 | 220.94 | -4.54 | 1,034.95 | 84,500 | 9.94 | 47,000 | 8.54 | 1.04 | 22 |
| 24 | 24-Jul | 226.95 | 234.50 | 224.10 | 230.15 | 229.86 | 4.31 | 1,084.18 | 65,500 | 7.70 | 38,000 | 6.91 | 0.87 | 18 |
| 25 | 23-Jul | 218.00 | 228.00 | 213.80 | 220.65 | 218.40 | 1.24 | 1,039.43 | 91,500 | 10.76 | 63,000 | 11.45 | 1.38 | 30 |
| 26 | 22-Jul | 221.10 | 225.90 | 217.10 | 217.95 | 221.15 | -1.27 | 1,026.71 | 121,000 | 14.23 | 61,500 | 11.18 | 1.36 | 29 |
| 27 | 21-Jul | 226.65 | 226.65 | 218.80 | 220.75 | 221.83 | -2.92 | 1,039.90 | 100,000 | 11.76 | 68,500 | 12.45 | 1.52 | 32 |
| 28 | 18-Jul | 232.50 | 233.70 | 226.55 | 227.40 | 228.69 | -2.19 | 1,071.22 | 142,500 | 16.76 | 106,500 | 19.36 | 2.44 | 50 |
| 29 | 17-Jul | 235.00 | 240.95 | 231.05 | 232.50 | 233.61 | -1.06 | 1,095.25 | 111,000 | 13.06 | 83,500 | 15.18 | 1.95 | 39 |
| 30 | 16-Jul | 243.00 | 245.00 | 232.25 | 235.00 | 237.27 | -2.39 | 1,107.00 | 64,000 | 7.53 | 44,500 | 8.09 | 1.06 | 21 |
| 31 | 15-Jul | 244.85 | 249.90 | 240.00 | 240.75 | 246.08 | -1.67 | 1,134.11 | 30,000 | 3.53 | 22,000 | 4.00 | 0.54 | 10 |
| 32 | 14-Jul | 252.00 | 252.00 | 225.35 | 244.85 | 242.83 | -2.55 | 1,153.43 | 168,500 | 19.82 | 124,500 | 22.63 | 3.02 | 59 |
| 33 | 11-Jul | 253.00 | 253.00 | 248.60 | 251.25 | 251.24 | -0.36 | 1,183.58 | 78,500 | 9.23 | 68,500 | 12.45 | 1.72 | 32 |
| 34 | 10-Jul | 253.00 | 255.50 | 251.00 | 252.15 | 253.06 | -0.32 | 1,187.82 | 91,000 | 10.70 | 69,000 | 12.54 | 1.75 | 33 |
| 35 | 09-Jul | 253.00 | 258.10 | 251.85 | 252.95 | 254.08 | 0.10 | 1,191.58 | 32,500 | 3.82 | 28,000 | 5.09 | 0.71 | 13 |
| 36 | 08-Jul | 260.00 | 260.00 | 250.00 | 252.70 | 254.51 | -3.25 | 1,190.41 | 54,500 | 6.41 | 40,500 | 7.36 | 1.03 | 19 |
| 37 | 07-Jul | 259.90 | 263.95 | 257.05 | 261.20 | 261.62 | 1.40 | 1,230.45 | 58,000 | 6.82 | 43,500 | 7.91 | 1.14 | 21 |
| 38 | 04-Jul | 260.00 | 267.00 | 252.00 | 257.60 | 257.67 | -0.44 | 1,213.49 | 86,000 | 10.12 | 53,500 | 9.73 | 1.38 | 25 |
| 39 | 03-Jul | 259.00 | 264.80 | 255.00 | 258.75 | 257.88 | -0.08 | 1,218.91 | 48,500 | 5.71 | 27,000 | 4.91 | 0.70 | 13 |
| 40 | 02-Jul | 267.00 | 267.75 | 253.10 | 258.95 | 258.33 | -3.09 | 1,219.85 | 79,500 | 9.35 | 60,000 | 10.91 | 1.55 | 28 |
| 41 | 01-Jul | 268.00 | 272.70 | 264.00 | 267.20 | 268.13 | -0.32 | 1,258.71 | 74,000 | 8.70 | 38,000 | 6.91 | 1.02 | 18 |
| 42 | 30-Jun | 270.00 | 275.95 | 266.10 | 268.05 | 270.57 | 0.79 | 1,262.72 | 98,000 | 11.53 | 67,000 | 12.18 | 1.81 | 32 |
| 43 | 27-Jun | 264.90 | 269.00 | 262.50 | 265.95 | 266.11 | 2.47 | 1,252.82 | 144,500 | 17.00 | 106,500 | 19.36 | 2.83 | 50 |
| 44 | 26-Jun | 241.00 | 262.95 | 241.00 | 259.55 | 254.64 | 7.30 | 1,222.68 | 148,500 | 17.47 | 97,500 | 17.72 | 2.48 | 46 |
| 45 | 25-Jun | 245.20 | 245.20 | 240.00 | 241.90 | 241.89 | -0.19 | 1,139.53 | 23,500 | 2.76 | 17,000 | 3.09 | 0.41 | 8 |
| 46 | 24-Jun | 240.00 | 245.00 | 238.75 | 242.35 | 241.47 | 2.15 | 1,141.65 | 24,500 | 2.88 | 17,500 | 3.18 | 0.42 | 8 |
| 47 | 23-Jun | 236.25 | 240.00 | 235.00 | 237.25 | 237.84 | -2.55 | 1,117.63 | 24,000 | 2.82 | 18,000 | 3.27 | 0.43 | 9 |
| 48 | 20-Jun | 240.00 | 244.15 | 240.00 | 243.45 | 242.30 | 2.61 | 1,146.83 | 13,000 | 1.53 | 8,000 | 1.45 | 0.19 | 4 |
| 49 | 19-Jun | 241.20 | 242.55 | 236.00 | 237.25 | 238.77 | -2.49 | 1,117.63 | 31,500 | 3.71 | 21,000 | 3.82 | 0.50 | 10 |
| 50 | 18-Jun | 248.85 | 252.00 | 243.00 | 243.30 | 246.98 | -2.23 | 1,146.13 | 16,500 | 1.94 | 10,500 | 1.91 | 0.26 | 5 |
| 51 | 17-Jun | 247.00 | 251.40 | 247.00 | 248.85 | 249.34 | 0.99 | 1,172.27 | 16,000 | 1.88 | 9,000 | 1.64 | 0.22 | 4 |
| 52 | 16-Jun | 242.15 | 247.80 | 236.00 | 246.40 | 240.97 | 1.38 | 1,160.73 | 25,500 | 3.00 | 17,000 | 3.09 | 0.41 | 8 |
| 53 | 13-Jun | 239.00 | 245.70 | 237.00 | 243.05 | 240.90 | -0.67 | 1,144.95 | 30,500 | 3.59 | 18,500 | 3.36 | 0.45 | 9 |
| 54 | 12-Jun | 248.00 | 248.95 | 243.60 | 244.70 | 246.20 | -1.09 | 1,152.72 | 17,500 | 2.06 | 10,500 | 1.91 | 0.26 | 5 |
| 55 | 11-Jun | 252.00 | 254.90 | 245.60 | 247.40 | 249.98 | -2.02 | 1,165.44 | 37,500 | 4.41 | 27,000 | 4.91 | 0.67 | 13 |
| 56 | 10-Jun | 260.00 | 261.00 | 251.00 | 252.50 | 254.01 | -2.90 | 1,189.46 | 31,000 | 3.65 | 22,000 | 4.00 | 0.56 | 10 |
| 57 | 09-Jun | 256.15 | 264.50 | 254.50 | 260.05 | 260.42 | 3.65 | 1,225.03 | 47,500 | 5.59 | 37,000 | 6.73 | 0.96 | 17 |
| 58 | 06-Jun | 252.15 | 256.85 | 250.20 | 250.90 | 253.12 | -2.22 | 1,181.93 | 17,500 | 2.06 | 12,000 | 2.18 | 0.30 | 6 |
| 59 | 05-Jun | 247.00 | 263.00 | 247.00 | 256.60 | 257.03 | 3.47 | 1,208.78 | 46,500 | 5.47 | 34,500 | 6.27 | 0.89 | 16 |
| 60 | 04-Jun | 248.00 | 250.80 | 245.80 | 248.00 | 247.84 | 0.90 | 1,168.00 | 24,500 | 2.88 | 16,500 | 3.00 | 0.41 | 8 |
| 61 | 03-Jun | 252.00 | 252.00 | 243.00 | 245.80 | 246.24 | -3.63 | 1,157.90 | 44,500 | 5.23 | 32,000 | 5.82 | 0.79 | 15 |
| 62 | 02-Jun | 264.00 | 264.00 | 252.25 | 255.05 | 257.03 | -1.71 | 1,201.48 | 37,500 | 4.41 | 28,500 | 5.18 | 0.73 | 13 |
| 63 | 30-May | 273.05 | 273.50 | 254.85 | 259.50 | 263.68 | -4.38 | 1,222.44 | 179,500 | 21.12 | 115,000 | 20.91 | 3.03 | 54 |
| 64 | 29-May | 260.00 | 275.00 | 257.05 | 271.40 | 268.11 | 6.75 | 1,278.50 | 240,500 | 28.29 | 153,500 | 27.90 | 4.12 | 73 |
| 65 | 28-May | 260.00 | 261.00 | 253.90 | 254.25 | 256.53 | -3.89 | 1,197.71 | 190,500 | 22.41 | 184,000 | 33.45 | 4.72 | 87 |
| 66 | 27-May | 252.70 | 268.00 | 250.45 | 264.55 | 258.45 | 5.40 | 1,246.23 | 283,000 | 33.29 | 250,500 | 45.54 | 6.47 | 118 |
| 67 | 26-May | 248.00 | 257.75 | 247.00 | 251.00 | 252.60 | 1.97 | 1,182.00 | 76,500 | 9.00 | 44,500 | 8.09 | 1.12 | 21 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE RTL