Stockint.com

Loading a wholistic market research tool


Research

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; VWAP21: Low52 Price: 11.49 Barrier: 14.4; Drift%: -8.03
Basic Industry: Trading & Distributors Total Equity: 11,270,000 Low52 Date: 09-May-2025 SHP: 66.16 / 0.0 / 0.0 / 33.84
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 22.85 / 12.16 Month: 16.49 / 13.56 Week: 14.6 / 13.73 Day: 14.4 / 13.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 14.25 14.40 13.30 13.33 13.38 -4.79 15.02 10,771 718.07 0 0.00 0.00 28
2 26-Aug 13.90 14.25 13.26 14.00 13.85 0.72 15.00 689 45.93 0 0.00 0.00 2
3 25-Aug 13.81 14.50 13.81 13.90 13.90 -2.59 15.67 1,284 85.60 0 0.00 0.00 3
4 22-Aug 14.25 14.45 13.90 14.27 14.25 2.88 16.08 264 17.60 0 0.00 0.00 1
5 21-Aug 14.60 14.60 13.81 13.87 14.11 -3.68 15.63 1,151 76.73 0 0.00 0.00 3
6 20-Aug 14.43 14.43 14.00 14.40 14.40 -0.35 16.23 1,271 84.73 0 0.00 0.00 3
7 19-Aug 13.85 14.50 13.55 14.45 14.20 4.33 16.29 962 64.13 0 0.00 0.00 3
8 18-Aug 14.60 14.60 13.85 13.85 14.13 -2.05 15.61 212 14.13 0 0.00 0.00 1
9 14-Aug 14.50 14.60 13.80 14.14 13.87 1.00 15.94 169 11.27 0 0.00 0.00 0
10 13-Aug 14.30 14.30 14.00 14.00 14.05 -2.10 15.00 729 48.60 0 0.00 0.00 2
11 12-Aug 13.80 14.48 13.80 14.30 13.87 3.62 16.12 5,031 335.40 0 0.00 0.00 13
12 11-Aug 14.39 14.39 13.73 13.80 13.83 -4.56 15.55 2,749 183.27 0 0.00 0.00 7
13 08-Aug 14.38 14.50 14.38 14.46 14.47 0.56 16.30 14 0.93 0 0.00 0.00 0
14 07-Aug 14.68 14.68 14.00 14.38 14.33 -2.04 16.21 2,267 151.13 0 0.00 0.00 6
15 06-Aug 14.05 15.01 13.80 14.68 14.12 2.66 16.54 1,442 96.13 0 0.00 0.00 4
16 05-Aug 14.08 14.67 13.73 14.30 14.51 2.07 16.12 1,068 71.20 0 0.00 0.00 3
17 04-Aug 15.00 15.00 14.00 14.01 14.43 -2.78 15.79 1,472 98.13 0 0.00 0.00 4
18 01-Aug 14.08 15.30 14.01 14.41 15.07 -1.44 16.24 2,372 158.13 0 0.00 0.00 6
19 31-Jul 15.79 15.79 14.60 14.62 14.84 -4.32 16.48 2,775 185.00 0 0.00 0.00 7
20 30-Jul 14.56 15.28 14.31 15.28 15.18 4.95 17.22 1,417 94.47 0 0.00 0.00 4
21 29-Jul 14.20 14.91 13.56 14.56 14.32 2.54 16.41 4,975 331.67 0 0.00 0.00 13
22 28-Jul 14.00 15.30 13.90 14.20 14.39 -2.61 16.00 1,868 124.53 0 0.00 0.00 5
23 25-Jul 15.25 15.25 14.50 14.58 14.58 -4.39 16.43 7,954 530.27 0 0.00 0.00 21
24 24-Jul 14.36 15.50 14.36 15.25 15.23 1.46 17.19 1,163 77.53 0 0.00 0.00 3
25 23-Jul 14.80 15.50 14.80 15.03 15.21 -2.02 16.94 888 59.20 0 0.00 0.00 2
26 22-Jul 15.32 15.48 14.50 15.34 15.15 2.13 17.29 587 39.13 0 0.00 0.00 2
27 21-Jul 15.80 15.80 15.02 15.02 15.17 -4.94 16.93 780 52.00 0 0.00 0.00 2
28 18-Jul 15.50 15.90 15.16 15.80 15.38 0.89 17.81 5,995 399.67 0 0.00 0.00 16
29 17-Jul 15.80 15.80 15.32 15.66 15.41 -0.89 17.65 2,381 158.73 0 0.00 0.00 6
30 16-Jul 15.58 16.38 15.41 15.80 15.90 0.96 17.81 1,882 125.47 0 0.00 0.00 5
31 15-Jul 15.43 15.80 14.80 15.65 15.58 3.92 17.64 4,991 332.73 0 0.00 0.00 13
32 14-Jul 14.90 15.15 14.50 15.06 14.76 1.07 16.97 3,238 215.87 0 0.00 0.00 8
33 11-Jul 14.90 14.90 14.55 14.90 14.89 0.00 16.79 1,805 120.33 0 0.00 0.00 5
34 10-Jul 14.15 15.35 14.15 14.90 14.47 1.36 16.79 17,055 1,137.00 0 0.00 0.00 45
35 09-Jul 15.25 15.25 14.20 14.70 14.55 -1.28 16.57 2,856 190.40 0 0.00 0.00 7
36 08-Jul 15.30 15.49 14.70 14.89 14.96 -2.68 16.78 11,586 772.40 0 0.00 0.00 30
37 07-Jul 15.25 15.80 15.25 15.30 15.58 0.33 17.24 2,868 191.20 0 0.00 0.00 8
38 04-Jul 16.15 16.15 15.10 15.25 15.43 -1.68 17.19 2,353 156.87 0 0.00 0.00 6
39 03-Jul 15.00 15.89 15.00 15.51 15.40 -1.77 17.48 1,533 102.20 0 0.00 0.00 4
40 02-Jul 16.00 16.10 15.11 15.79 15.59 0.19 17.80 12,130 808.67 0 0.00 0.00 32
41 01-Jul 15.94 16.49 15.20 15.76 15.73 -1.13 17.76 7,030 468.67 0 0.00 0.00 18
42 30-Jun 15.60 17.00 15.52 15.94 15.67 -2.45 17.96 27,219 1,814.60 0 0.00 0.00 71
43 27-Jun 16.80 16.80 16.15 16.34 16.27 0.68 18.42 17,544 1,169.60 0 0.00 0.00 46
44 26-Jun 14.90 16.23 14.90 16.23 16.13 4.98 18.29 16,975 1,131.67 0 0.00 0.00 44
45 25-Jun 15.61 16.50 15.46 15.46 15.60 -5.04 17.42 29,996 1,999.73 17,153 17,153.00 0.03 45
46 24-Jun 16.28 16.80 16.28 16.28 16.29 -5.02 18.35 23,613 1,574.20 16,334 16,334.00 0.03 43
47 23-Jun 17.14 17.14 17.14 17.14 17.14 -5.04 19.32 15,483 1,032.20 14,632 14,632.00 0.03 38
48 20-Jun 19.74 19.74 18.05 18.05 18.62 -5.05 20.34 61,298 4,086.53 39,572 39,572.00 0.07 104
49 19-Jun 19.01 19.01 18.47 19.01 18.90 4.97 21.42 44,892 2,992.80 39,704 39,704.00 0.08 104
50 18-Jun 18.11 18.11 18.11 18.11 18.11 4.99 20.41 6,598 439.87 6,598 6,598.00 0.01 17
51 17-Jun 17.25 17.25 17.25 17.25 17.25 4.99 19.44 6,285 419.00 6,285 6,285.00 0.01 16
52 16-Jun 16.43 16.43 16.43 16.43 16.43 9.97 18.52 26,563 1,770.87 25,104 25,104.00 0.04 66
53 13-Jun 12.65 14.94 12.65 14.94 14.69 9.93 16.84 78,564 5,237.60 67,237 67,237.00 0.10 176
54 12-Jun 13.26 13.68 13.25 13.59 13.58 2.57 15.32 516 34.40 381 381.00 0.00 1
55 11-Jun 13.84 13.84 13.00 13.25 13.24 -2.07 14.93 8,840 589.33 7,437 7,437.00 0.01 19
56 10-Jun 13.70 14.35 13.06 13.53 13.66 3.68 15.25 30,516 2,034.40 15,346 15,346.00 0.02 40
57 09-Jun 14.75 14.75 12.70 13.05 13.30 -3.05 14.71 46,045 3,069.67 36,754 36,754.00 0.05 96
58 06-Jun 13.84 13.84 12.52 13.46 13.37 0.15 15.17 4,366 291.07 3,054 3,054.00 0.00 8
59 05-Jun 13.49 13.60 12.90 13.44 13.06 1.36 15.15 8,954 596.93 6,429 6,429.00 0.01 17
60 04-Jun 13.99 13.99 12.86 13.26 13.43 -1.41 14.94 2,122 141.47 1,061 1,061.00 0.00 3
61 03-Jun 12.98 13.60 12.37 13.45 13.50 3.62 15.16 7,015 467.67 6,077 6,077.00 0.01 16
62 02-Jun 12.68 13.33 12.68 12.98 12.86 -2.63 14.63 2,841 189.40 2,596 2,596.00 0.00 7
63 30-May 13.14 13.40 12.67 13.33 13.29 0.68 15.02 6,922 461.47 4,584 4,584.00 0.01 12
64 29-May 13.16 13.40 12.52 13.24 12.85 0.61 14.92 7,224 481.60 4,704 4,704.00 0.01 12
65 28-May 13.14 13.25 13.14 13.16 13.14 -4.91 14.83 22,926 1,528.40 21,859 21,859.00 0.03 57
66 27-May 13.45 14.00 13.45 13.84 13.76 2.90 15.60 2,962 197.47 1,952 1,952.00 0.00 5
67 26-May 13.44 13.80 13.27 13.45 13.72 0.07 15.16 1,480 98.67 1,380 1,380.00 0.00 4

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