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: 13.08; Drift%: -2.43
Basic Industry: Trading & Distributors Total Equity: 11,270,000 Low52 Date: 09-May-2025 SHP: 66.16 / 0.0 / 0.0 / 33.83
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 22.85 / 12.16 Month: 15.0 / 12.93 Week: 14.8 / 12.01 Day: 13.24 / 12.76 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 12.76 13.24 12.76 12.77 12.78 0.00 14.39 12,663 844.20 12,659 12,659.00 0.02 33
2 11-Nov 12.87 12.87 12.33 12.77 12.50 -0.85 14.39 5,619 374.60 4,667 4,667.00 0.01 12
3 10-Nov 12.06 13.20 12.06 12.88 12.63 -2.28 14.52 2,079 138.60 1,781 1,781.00 0.00 5
4 07-Nov 12.12 13.24 12.12 13.18 12.79 0.69 14.85 1,586 105.73 972 972.00 0.00 3
5 06-Nov 12.72 13.39 12.71 13.09 12.86 3.07 14.75 3,314 220.93 2,391 2,391.00 0.00 6
6 04-Nov 13.08 13.08 12.31 12.70 12.72 -2.31 14.31 2,764 184.27 2,359 2,359.00 0.00 6
7 03-Nov 13.02 13.09 12.50 13.00 12.86 -0.61 14.00 3,693 246.20 2,433 2,433.00 0.00 6
8 31-Oct 12.91 13.15 12.55 13.08 12.95 0.77 14.74 3,893 259.53 2,451 2,451.00 0.00 6
9 30-Oct 13.00 13.05 12.30 12.98 12.96 0.08 14.63 7,419 494.60 6,503 6,503.00 0.01 17
10 29-Oct 12.78 12.97 12.54 12.97 12.64 1.49 14.62 842 56.13 737 737.00 0.00 2
11 28-Oct 12.76 12.99 12.01 12.78 12.69 1.91 14.40 6,148 409.87 5,893 5,893.00 0.01 15
12 27-Oct 13.84 14.80 12.40 12.54 13.17 -9.00 14.13 62,014 4,134.27 32,685 32,685.00 0.04 86
13 24-Oct 13.88 13.89 13.35 13.78 13.65 0.80 15.53 2,489 165.93 2,249 2,249.00 0.00 6
14 23-Oct 12.80 13.99 12.80 13.67 13.58 6.80 15.41 6,477 431.80 5,964 5,964.00 0.01 16
15 21-Oct 13.14 13.39 12.76 12.80 13.25 -0.16 14.43 1,040 69.33 1,039 1,039.00 0.00 3
16 20-Oct 12.52 13.47 12.52 12.82 12.98 -1.99 14.45 3,024 201.60 2,117 2,117.00 0.00 6
17 17-Oct 13.70 13.70 12.81 13.08 13.12 -4.32 14.74 3,809 253.93 3,040 3,040.00 0.00 8
18 16-Oct 12.75 13.98 12.67 13.67 13.57 5.07 15.41 5,822 388.13 3,835 3,835.00 0.01 10
19 15-Oct 13.42 13.48 12.16 13.01 12.82 -3.06 14.66 6,300 420.00 4,685 4,685.00 0.01 12
20 14-Oct 12.78 13.50 12.78 13.42 13.23 5.01 15.12 9,293 619.53 2,533 2,533.00 0.00 7
21 13-Oct 13.10 13.10 12.00 12.78 12.71 2.40 14.40 9,147 609.80 6,305 6,305.00 0.01 17
22 10-Oct 12.99 13.29 12.31 12.48 12.59 -3.93 14.06 4,629 308.60 4,579 4,579.00 0.01 12
23 09-Oct 12.15 13.83 12.15 12.99 13.05 1.01 14.64 10,002 666.80 6,676 6,676.00 0.01 18
24 08-Oct 13.46 13.95 12.46 12.86 13.05 -4.03 14.49 6,290 419.33 5,874 5,874.00 0.01 15
25 07-Oct 13.44 13.44 13.00 13.40 13.15 0.37 15.10 6,832 455.47 4,287 4,287.00 0.01 11
26 06-Oct 13.38 14.10 13.06 13.35 13.33 -0.67 15.05 4,705 313.67 3,940 3,940.00 0.01 10
27 03-Oct 13.90 13.90 13.00 13.44 13.23 -0.37 15.15 16,805 1,120.33 14,527 14,527.00 0.02 38
28 01-Oct 13.88 14.29 13.42 13.49 13.55 -2.81 15.20 862 57.47 820 820.00 0.00 2
29 30-Sep 13.70 14.04 13.41 13.88 13.57 1.31 15.64 9,282 618.80 7,703 7,703.00 0.01 20
30 29-Sep 14.45 14.58 13.35 13.70 13.98 -1.37 15.44 10,127 675.13 3,499 3,499.00 0.00 9
31 26-Sep 13.50 13.95 13.30 13.89 13.70 4.51 15.65 5,773 384.87 4,430 4,430.00 0.01 12
32 25-Sep 13.76 13.76 13.27 13.29 13.48 -2.99 14.98 2,828 188.53 2,355 2,355.00 0.00 6
33 24-Sep 14.10 14.10 13.42 13.70 13.59 -3.04 15.44 5,690 379.33 3,568 3,568.00 0.00 9
34 23-Sep 14.35 14.35 13.81 14.13 14.22 -1.67 15.92 574 38.27 574 574.00 0.00 2
35 22-Sep 13.65 14.45 13.65 14.37 13.92 0.14 16.19 5,814 387.60 5,563 5,563.00 0.01 15
36 19-Sep 14.62 14.62 13.81 14.35 14.21 0.07 16.17 11,017 734.47 9,683 9,683.00 0.01 25
37 18-Sep 14.55 14.55 14.00 14.34 14.25 2.43 16.16 5,123 341.53 4,357 4,357.00 0.01 11
38 17-Sep 14.20 14.20 13.49 14.00 13.75 -1.41 15.00 4,781 318.73 4,663 4,663.00 0.01 12
39 16-Sep 13.51 14.58 13.31 14.20 13.76 1.72 16.00 10,649 709.93 7,991 7,991.00 0.01 21
40 15-Sep 14.88 14.88 13.74 13.96 14.07 -3.52 15.73 4,397 293.13 2,272 2,272.00 0.00 6
41 12-Sep 14.38 14.68 14.01 14.47 14.44 2.33 16.31 438 29.20 249 249.00 0.00 1
42 11-Sep 14.50 14.54 13.70 14.14 14.45 1.22 15.94 2,272 151.47 2,210 2,210.00 0.00 6
43 10-Sep 14.23 14.52 13.62 13.97 14.01 1.01 15.74 2,446 163.07 1,336 1,336.00 0.00 4
44 09-Sep 14.24 14.24 13.80 13.83 14.04 -2.88 15.59 5,494 366.27 5,216 5,216.00 0.01 14
45 08-Sep 14.50 14.50 13.93 14.24 14.16 2.37 16.05 2,430 162.00 0 0.00 0.00 6
46 05-Sep 13.64 15.00 13.64 13.91 14.26 -3.13 15.68 1,666 111.07 0 0.00 0.00 4
47 04-Sep 13.80 14.40 13.80 14.36 14.35 4.66 16.18 6,669 444.60 0 0.00 0.00 17
48 03-Sep 13.50 14.47 13.50 13.72 14.18 -0.51 15.46 3,763 250.87 0 0.00 0.00 10
49 02-Sep 13.79 13.79 13.25 13.79 13.78 4.95 15.54 295 19.67 0 0.00 0.00 1
50 01-Sep 12.99 13.49 12.93 13.14 13.15 0.69 14.81 311 20.73 0 0.00 0.00 1
51 29-Aug 13.40 13.69 12.71 13.05 13.44 -2.10 14.71 3,328 221.87 0 0.00 0.00 9
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com