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: 15.2; Drift%: -2.01
Industry: Commercial Services & Supplies Face Value: 10; VWAP21: Low52 Price: 11.49 Barrier: -; Drift%: -
Basic Industry: Trading & Distributors Total Equity: 11,270,000 Low52 Date: 09-May-2025 SHP: 66.16 / 0.0 / 0.0 / 33.85
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 22.85 / 12.16 Month: 14.0 / 11.49 Week: 17.0 / 15.0 Day: 14.9 / 14.55 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 14.90 14.90 14.55 14.90 14.89 0.00 16.79 1,805 34.71 0 0.00 0.00 5
2 10-Jul 14.15 15.35 14.15 14.90 14.47 1.36 16.79 17,055 327.98 0 0.00 0.00 45
3 09-Jul 15.25 15.25 14.20 14.70 14.55 -1.28 16.57 2,856 54.92 0 0.00 0.00 7
4 08-Jul 15.30 15.49 14.70 14.89 14.96 -2.68 16.78 11,586 222.81 0 0.00 0.00 30
5 07-Jul 15.25 15.80 15.25 15.30 15.58 0.33 17.24 2,868 55.15 0 0.00 0.00 8
6 04-Jul 16.15 16.15 15.10 15.25 15.43 -1.68 17.19 2,353 45.25 0 0.00 0.00 6
7 03-Jul 15.00 15.89 15.00 15.51 15.40 -1.77 17.48 1,533 29.48 0 0.00 0.00 4
8 02-Jul 16.00 16.10 15.11 15.79 15.59 0.19 17.80 12,130 233.27 0 0.00 0.00 32
9 01-Jul 15.94 16.49 15.20 15.76 15.73 -1.13 17.76 7,030 135.19 0 0.00 0.00 18
10 30-Jun 15.60 17.00 15.52 15.94 15.67 -2.45 17.96 27,219 523.44 0 0.00 0.00 71
11 27-Jun 16.80 16.80 16.15 16.34 16.27 0.68 18.42 17,544 337.38 0 0.00 0.00 46
12 26-Jun 14.90 16.23 14.90 16.23 16.13 4.98 18.29 16,975 326.44 0 0.00 0.00 44
13 25-Jun 15.61 16.50 15.46 15.46 15.60 -5.04 17.42 29,996 576.85 17,153 17,153.00 0.03 45
14 24-Jun 16.28 16.80 16.28 16.28 16.29 -5.02 18.35 23,613 454.10 16,334 16,334.00 0.03 43
15 23-Jun 17.14 17.14 17.14 17.14 17.14 -5.04 19.32 15,483 297.75 14,632 14,632.00 0.03 38
16 20-Jun 19.74 19.74 18.05 18.05 18.62 -5.05 20.34 61,298 1,178.81 39,572 39,572.00 0.07 104
17 19-Jun 19.01 19.01 18.47 19.01 18.90 4.97 21.42 44,892 863.31 39,704 39,704.00 0.08 104
18 18-Jun 18.11 18.11 18.11 18.11 18.11 4.99 20.41 6,598 126.88 6,598 6,598.00 0.01 17
19 17-Jun 17.25 17.25 17.25 17.25 17.25 4.99 19.44 6,285 120.87 6,285 6,285.00 0.01 16
20 16-Jun 16.43 16.43 16.43 16.43 16.43 9.97 18.52 26,563 510.83 25,104 25,104.00 0.04 66
21 13-Jun 12.65 14.94 12.65 14.94 14.69 9.93 16.84 78,564 1,510.85 67,237 67,237.00 0.10 176
22 12-Jun 13.26 13.68 13.25 13.59 13.58 2.57 15.32 516 9.92 381 381.00 0.00 1
23 11-Jun 13.84 13.84 13.00 13.25 13.24 -2.07 14.93 8,840 170.00 7,437 7,437.00 0.01 19
24 10-Jun 13.70 14.35 13.06 13.53 13.66 3.68 15.25 30,516 586.85 15,346 15,346.00 0.02 40
25 09-Jun 14.75 14.75 12.70 13.05 13.30 -3.05 14.71 46,045 885.48 36,754 36,754.00 0.05 96
26 06-Jun 13.84 13.84 12.52 13.46 13.37 0.15 15.17 4,366 83.96 3,054 3,054.00 0.00 8
27 05-Jun 13.49 13.60 12.90 13.44 13.06 1.36 15.15 8,954 172.19 6,429 6,429.00 0.01 17
28 04-Jun 13.99 13.99 12.86 13.26 13.43 -1.41 14.94 2,122 40.81 1,061 1,061.00 0.00 3
29 03-Jun 12.98 13.60 12.37 13.45 13.50 3.62 15.16 7,015 134.90 6,077 6,077.00 0.01 16
30 02-Jun 12.68 13.33 12.68 12.98 12.86 -2.63 14.63 2,841 54.63 2,596 2,596.00 0.00 7
31 30-May 13.14 13.40 12.67 13.33 13.29 0.68 15.02 6,922 133.12 4,584 4,584.00 0.01 12
32 29-May 13.16 13.40 12.52 13.24 12.85 0.61 14.92 7,224 138.92 4,704 4,704.00 0.01 12
33 28-May 13.14 13.25 13.14 13.16 13.14 -4.91 14.83 22,926 440.88 21,859 21,859.00 0.03 57
34 27-May 13.45 14.00 13.45 13.84 13.76 2.90 15.60 2,962 56.96 1,952 1,952.00 0.00 5
35 26-May 13.44 13.80 13.27 13.45 13.72 0.07 15.16 1,480 28.46 1,380 1,380.00 0.00 4
36 23-May 13.34 13.94 13.01 13.44 13.48 -1.75 15.15 8,210 157.88 4,472 4,472.00 0.01 12
37 22-May 13.41 13.80 13.15 13.68 13.58 4.03 15.42 2,920 56.15 2,240 2,240.00 0.00 6
38 21-May 13.24 13.24 12.61 13.15 13.13 4.28 14.82 7,471 143.67 4,560 4,560.00 0.01 12
39 20-May 12.13 12.69 12.13 12.61 12.61 3.96 14.21 6,489 124.79 6,393 6,393.00 0.01 17
40 19-May 12.91 13.26 11.99 12.13 12.31 -3.96 13.67 15,300 294.23 13,794 13,794.00 0.02 36
41 16-May 12.30 12.91 11.82 12.63 12.40 2.68 14.23 2,539 48.83 1,660 1,660.00 0.00 4
42 15-May 12.40 12.80 12.10 12.30 12.56 -0.81 13.86 3,131 60.21 2,432 2,432.00 0.00 6
43 14-May 11.62 12.49 11.62 12.40 12.18 4.03 13.97 4,192 80.62 3,041 3,041.00 0.00 8
44 13-May 11.56 12.10 11.56 11.92 11.83 3.11 13.43 3,985 76.63 2,828 2,828.00 0.00 7
45 12-May 11.82 12.16 11.54 11.56 11.76 -0.26 13.03 4,139 79.60 3,719 3,719.00 0.00 10
46 09-May 12.10 12.39 11.49 11.59 11.66 -4.21 13.06 1,065 20.48 700 700.00 0.00 2
47 08-May 12.50 12.50 12.10 12.10 12.24 -3.20 13.64 1,272 24.46 1,271 1,271.00 0.00 3
48 07-May 12.75 12.94 12.36 12.50 12.45 -3.99 14.09 5,775 111.06 5,674 5,674.00 0.01 15
49 06-May 13.44 13.45 13.02 13.02 13.10 -3.20 14.67 483 9.29 483 483.00 0.00 1
50 05-May 13.00 13.80 12.68 13.45 12.96 0.98 15.16 3,986 76.65 3,099 3,099.00 0.00 8
51 02-May 12.77 13.70 12.70 13.32 13.07 1.29 15.01 486 9.35 438 438.00 0.00 1
52 30-Apr 13.30 13.80 13.15 13.15 13.36 -0.38 14.82 664 12.77 663 663.00 0.00 2
53 29-Apr 12.36 13.40 12.36 13.20 13.32 3.04 14.88 7,772 149.46 7,212 7,212.00 0.01 19
54 28-Apr 12.20 13.40 12.20 12.81 12.97 -0.31 14.44 5,419 104.21 3,469 3,469.00 0.00 9
55 25-Apr 13.30 13.30 12.85 12.85 12.93 -5.03 14.48 9,607 184.75 0 0.00 0.00 25
56 24-Apr 13.20 14.30 13.20 13.53 13.54 -1.46 15.25 8,105 155.87 0 0.00 0.00 21
57 23-Apr 13.80 13.90 13.31 13.73 13.69 2.85 15.47 5,756 110.69 0 0.00 0.00 15
58 22-Apr 13.39 13.50 13.00 13.35 13.38 -0.30 15.05 1,569 30.17 0 0.00 0.00 4
59 21-Apr 12.60 13.40 12.60 13.39 13.30 2.68 15.09 890 17.12 0 0.00 0.00 2
60 17-Apr 13.25 13.65 12.85 13.04 13.12 -2.18 14.70 6,907 132.83 0 0.00 0.00 18
61 16-Apr 13.30 13.64 13.30 13.33 13.46 -4.72 15.02 3,231 62.13 0 0.00 0.00 8
62 15-Apr 14.25 14.59 13.30 13.99 13.57 0.65 15.77 4,864 93.54 0 0.00 0.00 13
63 11-Apr 13.64 13.90 12.70 13.90 13.05 4.51 15.67 3,773 72.56 0 0.00 0.00 10
64 09-Apr 13.25 13.50 12.58 13.30 12.74 0.38 14.99 3,118 59.96 0 0.00 0.00 8
65 08-Apr 12.90 13.25 12.90 13.25 12.91 2.79 14.93 51 0.98 0 0.00 0.00 0
66 07-Apr 12.00 12.90 12.00 12.89 12.71 4.88 14.53 5,201 100.02 0 0.00 0.00 14
67 04-Apr 12.20 12.75 12.20 12.29 12.31 -3.76 13.85 1,223 23.52 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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com