| Macro-sector: Telecommunication | Band: 20 | High52 Price: 413.7 | Mkt_Cap Category: SME |
| Sector: Telecommunication | Lot Size: 500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 2; VWAP21: | Low52 Price: 156.05 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Infrastructure | Total Equity: 47,107,500 | Low52 Date: | 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: 275.0 / 202.2 | Week: 275.95 / 252.0 | Day: 253.0 / 248.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 253.00 | 253.00 | 248.60 | 251.25 | 251.24 | -0.36 | 1,183.58 | 78,500 | 8.26 | 68,500 | 11.41 | 1.72 | 32 |
| 2 | 10-Jul | 253.00 | 255.50 | 251.00 | 252.15 | 253.06 | -0.32 | 1,187.82 | 91,000 | 9.58 | 69,000 | 11.50 | 1.75 | 33 |
| 3 | 09-Jul | 253.00 | 258.10 | 251.85 | 252.95 | 254.08 | 0.10 | 1,191.58 | 32,500 | 3.42 | 28,000 | 4.67 | 0.71 | 13 |
| 4 | 08-Jul | 260.00 | 260.00 | 250.00 | 252.70 | 254.51 | -3.25 | 1,190.41 | 54,500 | 5.74 | 40,500 | 6.75 | 1.03 | 19 |
| 5 | 07-Jul | 259.90 | 263.95 | 257.05 | 261.20 | 261.62 | 1.40 | 1,230.45 | 58,000 | 6.10 | 43,500 | 7.25 | 1.14 | 21 |
| 6 | 04-Jul | 260.00 | 267.00 | 252.00 | 257.60 | 257.67 | -0.44 | 1,213.49 | 86,000 | 9.05 | 53,500 | 8.92 | 1.38 | 25 |
| 7 | 03-Jul | 259.00 | 264.80 | 255.00 | 258.75 | 257.88 | -0.08 | 1,218.91 | 48,500 | 5.10 | 27,000 | 4.50 | 0.70 | 13 |
| 8 | 02-Jul | 267.00 | 267.75 | 253.10 | 258.95 | 258.33 | -3.09 | 1,219.85 | 79,500 | 8.37 | 60,000 | 10.00 | 1.55 | 28 |
| 9 | 01-Jul | 268.00 | 272.70 | 264.00 | 267.20 | 268.13 | -0.32 | 1,258.71 | 74,000 | 7.79 | 38,000 | 6.33 | 1.02 | 18 |
| 10 | 30-Jun | 270.00 | 275.95 | 266.10 | 268.05 | 270.57 | 0.79 | 1,262.72 | 98,000 | 10.31 | 67,000 | 11.16 | 1.81 | 32 |
| 11 | 27-Jun | 264.90 | 269.00 | 262.50 | 265.95 | 266.11 | 2.47 | 1,252.82 | 144,500 | 15.21 | 106,500 | 17.75 | 2.83 | 50 |
| 12 | 26-Jun | 241.00 | 262.95 | 241.00 | 259.55 | 254.64 | 7.30 | 1,222.68 | 148,500 | 15.63 | 97,500 | 16.25 | 2.48 | 46 |
| 13 | 25-Jun | 245.20 | 245.20 | 240.00 | 241.90 | 241.89 | -0.19 | 1,139.53 | 23,500 | 2.47 | 17,000 | 2.83 | 0.41 | 8 |
| 14 | 24-Jun | 240.00 | 245.00 | 238.75 | 242.35 | 241.47 | 2.15 | 1,141.65 | 24,500 | 2.58 | 17,500 | 2.92 | 0.42 | 8 |
| 15 | 23-Jun | 236.25 | 240.00 | 235.00 | 237.25 | 237.84 | -2.55 | 1,117.63 | 24,000 | 2.53 | 18,000 | 3.00 | 0.43 | 9 |
| 16 | 20-Jun | 240.00 | 244.15 | 240.00 | 243.45 | 242.30 | 2.61 | 1,146.83 | 13,000 | 1.37 | 8,000 | 1.33 | 0.19 | 4 |
| 17 | 19-Jun | 241.20 | 242.55 | 236.00 | 237.25 | 238.77 | -2.49 | 1,117.63 | 31,500 | 3.32 | 21,000 | 3.50 | 0.50 | 10 |
| 18 | 18-Jun | 248.85 | 252.00 | 243.00 | 243.30 | 246.98 | -2.23 | 1,146.13 | 16,500 | 1.74 | 10,500 | 1.75 | 0.26 | 5 |
| 19 | 17-Jun | 247.00 | 251.40 | 247.00 | 248.85 | 249.34 | 0.99 | 1,172.27 | 16,000 | 1.68 | 9,000 | 1.50 | 0.22 | 4 |
| 20 | 16-Jun | 242.15 | 247.80 | 236.00 | 246.40 | 240.97 | 1.38 | 1,160.73 | 25,500 | 2.68 | 17,000 | 2.83 | 0.41 | 8 |
| 21 | 13-Jun | 239.00 | 245.70 | 237.00 | 243.05 | 240.90 | -0.67 | 1,144.95 | 30,500 | 3.21 | 18,500 | 3.08 | 0.45 | 9 |
| 22 | 12-Jun | 248.00 | 248.95 | 243.60 | 244.70 | 246.20 | -1.09 | 1,152.72 | 17,500 | 1.84 | 10,500 | 1.75 | 0.26 | 5 |
| 23 | 11-Jun | 252.00 | 254.90 | 245.60 | 247.40 | 249.98 | -2.02 | 1,165.44 | 37,500 | 3.95 | 27,000 | 4.50 | 0.67 | 13 |
| 24 | 10-Jun | 260.00 | 261.00 | 251.00 | 252.50 | 254.01 | -2.90 | 1,189.46 | 31,000 | 3.26 | 22,000 | 3.67 | 0.56 | 10 |
| 25 | 09-Jun | 256.15 | 264.50 | 254.50 | 260.05 | 260.42 | 3.65 | 1,225.03 | 47,500 | 5.00 | 37,000 | 6.17 | 0.96 | 17 |
| 26 | 06-Jun | 252.15 | 256.85 | 250.20 | 250.90 | 253.12 | -2.22 | 1,181.93 | 17,500 | 1.84 | 12,000 | 2.00 | 0.30 | 6 |
| 27 | 05-Jun | 247.00 | 263.00 | 247.00 | 256.60 | 257.03 | 3.47 | 1,208.78 | 46,500 | 4.89 | 34,500 | 5.75 | 0.89 | 16 |
| 28 | 04-Jun | 248.00 | 250.80 | 245.80 | 248.00 | 247.84 | 0.90 | 1,168.00 | 24,500 | 2.58 | 16,500 | 2.75 | 0.41 | 8 |
| 29 | 03-Jun | 252.00 | 252.00 | 243.00 | 245.80 | 246.24 | -3.63 | 1,157.90 | 44,500 | 4.68 | 32,000 | 5.33 | 0.79 | 15 |
| 30 | 02-Jun | 264.00 | 264.00 | 252.25 | 255.05 | 257.03 | -1.71 | 1,201.48 | 37,500 | 3.95 | 28,500 | 4.75 | 0.73 | 13 |
| 31 | 30-May | 273.05 | 273.50 | 254.85 | 259.50 | 263.68 | -4.38 | 1,222.44 | 179,500 | 18.89 | 115,000 | 19.16 | 3.03 | 54 |
| 32 | 29-May | 260.00 | 275.00 | 257.05 | 271.40 | 268.11 | 6.75 | 1,278.50 | 240,500 | 25.31 | 153,500 | 25.58 | 4.12 | 73 |
| 33 | 28-May | 260.00 | 261.00 | 253.90 | 254.25 | 256.53 | -3.89 | 1,197.71 | 190,500 | 20.05 | 184,000 | 30.66 | 4.72 | 87 |
| 34 | 27-May | 252.70 | 268.00 | 250.45 | 264.55 | 258.45 | 5.40 | 1,246.23 | 283,000 | 29.79 | 250,500 | 41.74 | 6.47 | 118 |
| 35 | 26-May | 248.00 | 257.75 | 247.00 | 251.00 | 252.60 | 1.97 | 1,182.00 | 76,500 | 8.05 | 44,500 | 7.42 | 1.12 | 21 |
| 36 | 23-May | 235.00 | 248.00 | 234.10 | 246.15 | 242.61 | 6.01 | 1,159.55 | 38,500 | 4.05 | 29,000 | 4.83 | 0.70 | 14 |
| 37 | 22-May | 233.50 | 237.75 | 231.55 | 232.20 | 234.26 | -0.98 | 1,093.84 | 9,500 | 1.00 | 6,000 | 1.00 | 0.14 | 3 |
| 38 | 21-May | 234.00 | 236.00 | 232.00 | 234.50 | 233.74 | -0.09 | 1,104.67 | 14,500 | 1.53 | 10,000 | 1.67 | 0.23 | 5 |
| 39 | 20-May | 234.00 | 237.95 | 231.50 | 234.70 | 234.77 | 0.00 | 1,105.61 | 20,000 | 2.11 | 13,500 | 2.25 | 0.32 | 6 |
| 40 | 19-May | 239.00 | 242.00 | 233.00 | 234.70 | 237.77 | -2.57 | 1,105.61 | 25,000 | 2.63 | 20,000 | 3.33 | 0.48 | 9 |
| 41 | 16-May | 243.00 | 244.95 | 240.00 | 240.90 | 241.79 | -0.72 | 1,134.82 | 27,000 | 2.84 | 14,500 | 2.42 | 0.35 | 6 |
| 42 | 15-May | 243.15 | 248.75 | 236.60 | 242.65 | 242.75 | -0.21 | 1,143.06 | 45,000 | 4.74 | 26,000 | 4.33 | 0.63 | 11 |
| 43 | 14-May | 251.00 | 253.00 | 241.50 | 243.15 | 247.91 | -2.03 | 1,145.42 | 49,500 | 5.21 | 30,500 | 5.08 | 0.76 | 13 |
| 44 | 13-May | 242.20 | 255.20 | 235.00 | 248.20 | 250.08 | 2.48 | 1,169.21 | 43,000 | 4.53 | 29,000 | 4.83 | 0.73 | 13 |
| 45 | 12-May | 228.95 | 246.95 | 228.90 | 242.20 | 239.25 | 11.41 | 1,140.94 | 95,500 | 10.05 | 50,500 | 8.42 | 1.21 | 22 |
| 46 | 09-May | 212.05 | 221.70 | 202.20 | 217.40 | 214.94 | -4.25 | 1,024.12 | 45,000 | 4.74 | 27,500 | 4.58 | 0.59 | 12 |
| 47 | 08-May | 232.00 | 237.95 | 226.00 | 227.05 | 232.77 | -1.67 | 1,069.58 | 22,500 | 2.37 | 14,000 | 2.33 | 0.33 | 6 |
| 48 | 07-May | 228.00 | 243.00 | 225.00 | 230.90 | 233.94 | -1.22 | 1,087.71 | 123,500 | 13.00 | 73,000 | 12.16 | 1.71 | 32 |
| 49 | 06-May | 248.00 | 248.00 | 232.00 | 233.75 | 240.92 | -5.69 | 1,101.14 | 26,000 | 2.74 | 20,000 | 3.33 | 0.48 | 9 |
| 50 | 05-May | 253.10 | 253.10 | 247.00 | 247.85 | 249.27 | -3.18 | 1,167.56 | 67,500 | 7.10 | 46,000 | 7.67 | 1.15 | 20 |
| 51 | 02-May | 261.95 | 264.50 | 255.00 | 256.00 | 257.94 | -2.27 | 1,205.00 | 28,500 | 3.00 | 19,500 | 3.25 | 0.50 | 9 |
| 52 | 30-Apr | 266.00 | 268.00 | 253.60 | 261.95 | 262.35 | -1.47 | 1,233.98 | 33,500 | 3.53 | 21,500 | 3.58 | 0.56 | 9 |
| 53 | 29-Apr | 269.25 | 271.00 | 265.10 | 265.85 | 267.40 | -1.26 | 1,252.35 | 16,500 | 1.74 | 10,500 | 1.75 | 0.28 | 5 |
| 54 | 28-Apr | 269.50 | 274.00 | 267.00 | 269.25 | 269.32 | -1.28 | 1,268.37 | 44,000 | 4.63 | 32,000 | 5.33 | 0.86 | 14 |
| 55 | 25-Apr | 277.25 | 277.25 | 265.15 | 272.75 | 273.74 | -1.62 | 1,284.86 | 197,000 | 20.73 | 157,500 | 26.25 | 4.31 | 69 |
| 56 | 24-Apr | 268.00 | 284.00 | 267.00 | 277.25 | 278.28 | 2.31 | 1,306.06 | 191,000 | 20.10 | 182,000 | 30.33 | 5.06 | 80 |
| 57 | 23-Apr | 277.00 | 281.00 | 270.00 | 271.00 | 272.94 | -2.06 | 1,276.00 | 33,000 | 3.47 | 27,000 | 4.50 | 0.74 | 12 |
| 58 | 22-Apr | 282.60 | 289.00 | 276.00 | 276.70 | 279.47 | -2.07 | 1,303.46 | 30,000 | 3.16 | 23,000 | 3.83 | 0.64 | 10 |
| 59 | 21-Apr | 292.15 | 292.15 | 282.00 | 282.55 | 285.71 | -3.29 | 1,331.02 | 58,500 | 6.16 | 52,500 | 8.75 | 1.50 | 23 |
| 60 | 17-Apr | 288.00 | 294.00 | 283.20 | 292.15 | 290.96 | 1.18 | 1,376.25 | 110,000 | 11.58 | 66,000 | 11.00 | 1.92 | 29 |
| 61 | 16-Apr | 282.00 | 299.75 | 282.00 | 288.75 | 295.07 | 3.07 | 1,360.23 | 511,500 | 53.84 | 348,000 | 57.99 | 10.27 | 153 |
| 62 | 15-Apr | 259.70 | 281.90 | 259.00 | 280.15 | 276.67 | 7.87 | 1,319.72 | 145,500 | 15.31 | 94,500 | 15.75 | 2.61 | 41 |
| 63 | 11-Apr | 256.05 | 263.95 | 256.05 | 259.70 | 260.98 | 1.50 | 1,223.38 | 82,000 | 8.63 | 66,500 | 11.08 | 1.74 | 29 |
| 64 | 09-Apr | 259.05 | 261.30 | 255.00 | 255.85 | 258.91 | -1.25 | 1,205.25 | 27,000 | 2.84 | 18,000 | 3.00 | 0.47 | 8 |
| 65 | 08-Apr | 264.00 | 269.00 | 258.15 | 259.10 | 262.29 | 1.83 | 1,220.56 | 38,000 | 4.00 | 20,500 | 3.42 | 0.54 | 9 |
| 66 | 07-Apr | 259.95 | 262.00 | 247.40 | 254.45 | 254.72 | -8.12 | 1,198.65 | 124,000 | 13.05 | 91,000 | 15.16 | 2.32 | 40 |
| 67 | 04-Apr | 290.00 | 292.90 | 275.00 | 276.95 | 284.37 | -5.40 | 1,304.64 | 107,500 | 11.31 | 83,500 | 13.91 | 2.37 | 37 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE