Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: SHYAMTEL, Shyam Telecom Limited, INE635A01023, Listing: 06-Nov-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 5 High52 Price: 35.0 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 14-Nov-2024 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 10 Low52 Price: 8.95 Barrier: -; Drift%: -
Basic Industry: Trading & Distributors Total Equity: 11,270,000 Low52 Date: 02-Apr-2024 SHP: 66.16 / 0.0 / 0.0 / 33.83
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 22.85 / 12.16 Month: 14.8 / 12.16 Week: 14.3 / 12.65 Day: 12.8 / 12.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 12.41 12.80 12.00 12.77 12.43 2.90 14.39 4,491 14.44 0 0.00 0.00 0.12
2 02-Apr 12.90 13.00 12.15 12.41 12.59 -2.28 13.99 2,272 7.31 0 0.00 0.00 0.06
3 01-Apr 12.70 12.70 12.70 12.70 12.70 -2.31 14.31 1,099 3.53 0 0.00 0.00 0.03
4 28-Mar 13.00 13.00 13.00 13.00 13.00 -1.74 14.00 5,267 16.94 0 0.00 0.00 0.14
5 27-Mar 13.50 13.75 12.82 13.23 13.05 -2.00 14.91 3,355 10.79 0 0.00 0.00 0.09
6 26-Mar 13.31 13.90 12.65 13.50 13.02 1.43 15.21 5,688 18.29 0 0.00 0.00 0.15
7 25-Mar 13.64 14.30 13.31 13.31 13.84 -2.42 15.00 4,206 13.52 0 0.00 0.00 0.11
8 24-Mar 14.25 14.25 13.25 13.64 13.86 -0.80 15.37 2,257 7.26 0 0.00 0.00 0.06
9 21-Mar 14.00 14.00 12.80 13.75 13.72 2.46 15.50 1,855 5.96 0 0.00 0.00 0.05
10 20-Mar 12.72 13.42 12.72 13.42 13.13 4.93 15.12 5,795 18.63 0 0.00 0.00 0.15
11 19-Mar 12.90 12.90 12.16 12.79 12.53 -0.16 14.41 5,705 18.34 0 0.00 0.00 0.15
12 18-Mar 12.91 13.25 12.81 12.81 12.82 0.00 14.44 310 1.00 0 0.00 0.00 0.01
13 17-Mar 13.00 13.43 12.80 12.81 13.27 -4.62 14.44 12,499 40.19 0 0.00 0.00 0.33
14 13-Mar 14.25 14.25 13.01 13.43 13.20 -1.97 15.14 3,920 12.60 0 0.00 0.00 0.10
15 12-Mar 14.80 14.80 13.60 13.70 14.01 -4.13 15.44 1,532 4.93 0 0.00 0.00 0.04
16 11-Mar 13.85 14.40 13.21 14.29 14.10 2.88 16.10 2,295 7.38 0 0.00 0.00 0.06
17 10-Mar 14.08 14.08 12.77 13.89 13.45 3.58 15.65 4,552 14.64 0 0.00 0.00 0.12
18 07-Mar 13.41 13.41 13.40 13.41 13.40 4.93 15.11 4,802 15.44 0 0.00 0.00 0.13
19 06-Mar 13.00 13.00 12.26 12.78 12.76 1.83 14.40 11,635 37.41 0 0.00 0.00 0.31
20 05-Mar 12.55 13.35 12.20 12.55 12.58 -2.33 14.14 4,193 13.48 0 0.00 0.00 0.11
21 04-Mar 12.84 13.35 12.30 12.85 12.81 -0.70 14.48 4,699 15.11 0 0.00 0.00 0.12
22 03-Mar 13.00 13.00 12.40 12.94 12.92 4.35 14.58 1,989 6.40 0 0.00 0.00 0.05
23 28-Feb 12.85 12.85 12.21 12.40 12.26 -3.58 13.97 10,532 33.86 0 0.00 0.00 0.28
24 27-Feb 13.41 13.41 12.85 12.86 12.97 -4.10 14.49 1,957 6.29 0 0.00 0.00 0.05
25 25-Feb 13.25 14.40 13.25 13.41 13.47 -2.33 15.11 16,045 51.59 0 0.00 0.00 0.42
26 24-Feb 14.51 14.51 13.15 13.73 14.02 -0.65 15.47 512 1.65 0 0.00 0.00 0.01
27 21-Feb 13.69 14.25 13.69 13.82 14.06 0.95 15.58 842 2.71 0 0.00 0.00 0.02
28 20-Feb 13.40 13.69 13.40 13.69 13.55 -0.44 15.43 472 1.52 0 0.00 0.00 0.01
29 19-Feb 13.40 13.75 12.85 13.75 13.29 2.84 15.50 1,984 6.38 0 0.00 0.00 0.05
30 18-Feb 13.19 13.79 13.00 13.37 13.51 1.36 15.07 3,694 11.88 0 0.00 0.00 0.10
31 17-Feb 13.65 14.30 13.00 13.19 13.29 -3.37 14.87 3,708 11.92 0 0.00 0.00 0.10
32 14-Feb 14.10 14.10 13.60 13.65 13.66 -3.87 15.38 723 2.32 0 0.00 0.00 0.02
33 13-Feb 14.30 14.50 13.71 14.20 14.05 -0.70 16.00 1,405 4.52 0 0.00 0.00 0.04
34 12-Feb 14.00 14.40 13.95 14.30 14.08 0.00 16.12 1,279 4.11 0 0.00 0.00 0.03
35 11-Feb 14.59 14.75 13.75 14.30 14.48 -1.04 16.12 1,599 5.14 0 0.00 0.00 0.04
36 10-Feb 15.80 15.80 14.45 14.45 14.65 -5.00 16.29 5,119 16.46 0 0.00 0.00 0.13
37 07-Feb 16.00 16.00 14.80 15.21 15.39 -1.87 17.14 8,218 26.42 0 0.00 0.00 0.22
38 06-Feb 15.84 16.60 15.25 15.50 15.78 -2.15 17.47 3,610 11.61 0 0.00 0.00 0.09
39 05-Feb 15.52 15.89 14.40 15.84 15.05 4.62 17.85 6,231 20.04 0 0.00 0.00 0.16
40 04-Feb 14.00 15.15 14.00 15.14 14.68 4.56 17.06 1,245 4.00 0 0.00 0.00 0.03
41 03-Feb 14.48 14.48 14.48 14.48 14.48 -0.14 16.32 2,454 7.89 0 0.00 0.00 0.06
42 01-Feb 14.65 14.66 14.30 14.50 14.42 -1.02 16.34 234 0.75 0 0.00 0.00 0.01
43 31-Jan 14.50 14.95 13.80 14.65 14.52 1.31 16.51 8,661 27.85 0 0.00 0.00 0.23
44 30-Jan 13.51 14.48 13.46 14.46 14.18 2.05 16.30 4,959 15.95 0 0.00 0.00 0.13
45 29-Jan 14.16 14.90 14.16 14.17 14.29 -4.96 15.97 8,243 26.50 0 0.00 0.00 0.22
46 28-Jan 14.91 14.91 14.91 14.91 14.91 -5.03 16.80 1,023 3.29 0 0.00 0.00 0.03
47 27-Jan 15.70 15.70 15.70 15.70 15.70 -5.02 17.69 527 1.69 0 0.00 0.00 0.01
48 24-Jan 17.69 18.25 16.53 16.53 16.82 -5.00 18.63 9,959 32.02 0 0.00 0.00 0.26
49 23-Jan 18.21 18.80 17.29 17.40 17.43 -4.66 19.61 9,851 31.68 0 0.00 0.00 0.26
50 22-Jan 18.50 18.65 18.15 18.21 18.32 -4.89 20.52 367 1.18 0 0.00 0.00 0.01
51 21-Jan 19.41 19.80 18.25 19.10 18.68 0.37 21.53 2,499 8.04 0 0.00 0.00 0.07
52 20-Jan 18.50 19.03 18.00 19.03 18.76 4.73 21.45 4,783 15.38 0 0.00 0.00 0.13
53 17-Jan 19.20 19.20 17.70 18.13 18.95 -0.94 20.43 5,640 18.14 0 0.00 0.00 0.15
54 16-Jan 17.98 18.78 17.25 18.30 18.17 1.75 20.62 3,861 12.41 0 0.00 0.00 0.10
55 15-Jan 17.20 18.96 17.20 17.98 17.76 -0.50 20.26 3,797 12.21 0 0.00 0.00 0.10
56 14-Jan 17.00 18.07 16.40 18.07 16.93 4.76 20.36 2,201 7.08 0 0.00 0.00 0.06
57 13-Jan 17.13 18.50 17.13 17.21 17.32 -4.82 19.40 1,354 4.35 0 0.00 0.00 0.04
58 10-Jan 18.99 18.99 18.04 18.04 18.12 -5.27 20.33 3,479 11.19 0 0.00 0.00 0.09
59 09-Jan 19.25 19.25 18.51 18.99 18.96 -2.63 21.40 1,694 5.45 0 0.00 0.00 0.04
60 08-Jan 18.95 19.95 18.95 19.49 19.12 -2.36 21.97 8,759 28.16 0 0.00 0.00 0.23
61 07-Jan 20.05 21.50 19.95 19.95 20.18 -5.26 22.48 8,010 25.76 0 0.00 0.00 0.21
62 06-Jan 22.59 22.85 20.68 21.00 22.16 -3.67 23.00 27,278 87.71 0 0.00 0.00 0.72
63 03-Jan 20.74 21.77 20.74 21.77 21.65 4.73 24.53 11,407 36.68 0 0.00 0.00 0.30
64 02-Jan 20.74 20.74 19.12 20.74 20.64 4.73 23.37 15,085 48.50 0 0.00 0.00 0.40
65 01-Jan 18.11 19.76 18.11 19.76 19.42 4.76 22.27 6,747 21.69 0 0.00 0.00 0.18
66 31-Dec 19.15 19.90 18.51 18.82 18.93 -3.56 21.21 7,741 24.89 0 0.00 0.00 0.20
67 30-Dec 19.49 19.55 19.49 19.49 19.49 -5.28 21.97 5,226 16.80 0 0.00 0.00 0.14

Similar Stocks: MSTCLTD    ABMINTLLTD    AKG    ANIKINDS    EXCEL    GOYALALUM    KOTHARIPRO    OSWALAGRO    RELTD    SAKUMA    SHYAMTEL    SIGIND    SPCENET    STCINDIA    UMAEXPORTS    VIKASLIFE    VINCOFE    MMTC    REDINGTON    BMETRICS    PHOGLOBAL    ROCKINGDCE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com