| Macro-sector: Telecommunication | Band: None | High52 Price: 35.4 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 19-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 2; VWAP21: | Low52 Price: 20.66 | Barrier: -; Drift%: - |
| Basic Industry: Other Telecom Services | Total Equity: 487,921,086 | Low52 Date: 05-Sep-2025 | SHP: 44.16 / 1.59 / 10.1 / 44.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 35.4 / 20.66 | Week: 27.25 / 26.1 | Day: 23.99 / 23.31 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 23.40 | 23.99 | 23.31 | 23.69 | 23.69 | 1.63 | 1,155.89 | 1,194,348 | 1.82 | 561,869 | 561,869.00 | 1.33 | 26 |
| 2 | 11-Nov | 23.54 | 23.68 | 23.24 | 23.31 | 23.40 | -0.98 | 1,137.34 | 1,653,858 | 2.52 | 911,034 | 911,034.00 | 2.13 | 50 |
| 3 | 10-Nov | 24.40 | 25.59 | 23.38 | 23.54 | 24.15 | -10.39 | 1,148.57 | 7,474,829 | 11.41 | 4,149,358 | 4,149,358.00 | 10.02 | 229 |
| 4 | 07-Nov | 26.19 | 26.69 | 25.95 | 26.27 | 26.33 | 0.65 | 1,281.77 | 1,158,571 | 1.77 | 583,987 | 583,987.00 | 1.54 | 32 |
| 5 | 06-Nov | 26.67 | 26.67 | 26.05 | 26.10 | 26.20 | -1.84 | 1,273.47 | 1,097,370 | 1.67 | 698,058 | 698,058.00 | 1.83 | 39 |
| 6 | 04-Nov | 26.69 | 26.88 | 26.39 | 26.59 | 26.60 | -0.41 | 1,297.38 | 875,052 | 1.34 | 591,573 | 591,573.00 | 1.57 | 33 |
| 7 | 03-Nov | 26.25 | 26.88 | 26.14 | 26.70 | 26.56 | 1.75 | 1,302.75 | 1,295,615 | 1.98 | 749,287 | 749,287.00 | 1.99 | 41 |
| 8 | 31-Oct | 26.29 | 26.42 | 26.17 | 26.24 | 26.29 | -0.19 | 1,280.30 | 990,706 | 1.51 | 706,257 | 706,257.00 | 1.86 | 39 |
| 9 | 30-Oct | 26.27 | 26.72 | 26.10 | 26.29 | 26.28 | 0.08 | 1,282.74 | 1,302,314 | 1.99 | 823,715 | 823,715.00 | 2.16 | 46 |
| 10 | 29-Oct | 26.39 | 26.54 | 26.18 | 26.27 | 26.30 | -0.19 | 1,281.77 | 2,854,218 | 4.36 | 2,021,114 | 2,021,114.00 | 5.32 | 112 |
| 11 | 28-Oct | 26.69 | 27.25 | 26.21 | 26.32 | 26.58 | -1.28 | 1,284.21 | 2,755,085 | 4.20 | 1,699,256 | 1,699,256.00 | 4.52 | 94 |
| 12 | 27-Oct | 27.04 | 27.24 | 26.54 | 26.66 | 26.77 | -1.11 | 1,300.80 | 2,049,100 | 3.13 | 1,193,253 | 1,193,253.00 | 3.19 | 66 |
| 13 | 24-Oct | 27.20 | 27.36 | 26.86 | 26.96 | 27.03 | -0.96 | 1,315.44 | 1,510,785 | 2.31 | 1,053,413 | 1,053,413.00 | 2.85 | 58 |
| 14 | 23-Oct | 27.95 | 27.95 | 27.14 | 27.22 | 27.37 | -2.12 | 1,328.12 | 1,408,161 | 2.15 | 839,410 | 839,410.00 | 2.30 | 46 |
| 15 | 21-Oct | 27.20 | 27.90 | 27.14 | 27.81 | 27.70 | 3.00 | 1,356.91 | 655,364 | 1.00 | 477,723 | 477,723.00 | 1.32 | 26 |
| 16 | 20-Oct | 27.08 | 27.45 | 26.69 | 27.00 | 26.90 | 0.37 | 1,317.00 | 2,420,671 | 3.69 | 1,357,522 | 1,357,522.00 | 3.65 | 75 |
| 17 | 17-Oct | 27.81 | 28.20 | 26.82 | 26.90 | 27.28 | -3.86 | 1,312.51 | 2,673,471 | 4.08 | 1,906,893 | 1,906,893.00 | 5.20 | 105 |
| 18 | 16-Oct | 28.04 | 28.59 | 27.79 | 27.98 | 28.05 | 0.25 | 1,365.20 | 1,552,805 | 2.37 | 750,830 | 750,830.00 | 2.11 | 42 |
| 19 | 15-Oct | 28.07 | 28.20 | 27.57 | 27.91 | 27.82 | -0.25 | 1,361.79 | 2,283,303 | 3.48 | 1,368,023 | 1,368,023.00 | 3.81 | 76 |
| 20 | 14-Oct | 28.15 | 28.86 | 27.80 | 27.98 | 28.20 | -0.50 | 1,365.20 | 3,115,612 | 4.75 | 1,453,539 | 1,453,539.00 | 4.10 | 80 |
| 21 | 13-Oct | 28.50 | 28.85 | 28.04 | 28.12 | 28.31 | -1.99 | 1,372.03 | 2,332,673 | 3.56 | 1,496,693 | 1,496,693.00 | 4.24 | 83 |
| 22 | 10-Oct | 29.07 | 29.29 | 28.51 | 28.69 | 28.84 | -1.71 | 1,399.85 | 3,266,243 | 4.98 | 2,151,581 | 2,151,581.00 | 6.21 | 119 |
| 23 | 09-Oct | 30.09 | 30.36 | 29.09 | 29.19 | 29.51 | -2.47 | 1,424.24 | 3,364,006 | 5.13 | 1,964,657 | 1,964,657.00 | 5.80 | 109 |
| 24 | 08-Oct | 29.04 | 30.99 | 28.98 | 29.93 | 30.19 | 3.49 | 1,460.35 | 7,219,293 | 11.02 | 2,947,365 | 2,947,365.00 | 8.90 | 163 |
| 25 | 07-Oct | 28.84 | 29.69 | 28.62 | 28.92 | 29.02 | 0.87 | 1,411.07 | 3,426,007 | 5.23 | 1,551,151 | 1,551,151.00 | 4.50 | 86 |
| 26 | 06-Oct | 29.40 | 29.80 | 28.48 | 28.67 | 28.97 | -2.48 | 1,398.87 | 3,202,946 | 4.89 | 2,084,681 | 2,084,681.00 | 6.04 | 115 |
| 27 | 03-Oct | 30.09 | 30.29 | 29.04 | 29.40 | 29.47 | -1.57 | 1,434.49 | 4,212,181 | 6.43 | 2,523,757 | 2,523,757.00 | 7.44 | 139 |
| 28 | 01-Oct | 29.69 | 31.10 | 29.51 | 29.87 | 30.11 | 0.91 | 1,457.42 | 5,963,285 | 9.10 | 2,032,894 | 2,032,894.00 | 6.12 | 112 |
| 29 | 30-Sep | 29.95 | 30.50 | 29.40 | 29.60 | 29.83 | -1.04 | 1,444.25 | 3,410,399 | 5.20 | 1,840,021 | 1,840,021.00 | 5.49 | 102 |
| 30 | 29-Sep | 30.00 | 30.87 | 29.54 | 29.91 | 30.04 | -0.63 | 1,459.37 | 4,013,112 | 6.12 | 2,454,558 | 2,454,558.00 | 7.37 | 136 |
| 31 | 26-Sep | 31.60 | 31.60 | 29.68 | 30.10 | 30.26 | -4.96 | 1,468.64 | 5,545,234 | 8.46 | 3,061,504 | 3,061,504.00 | 9.26 | 169 |
| 32 | 25-Sep | 33.15 | 33.20 | 31.15 | 31.67 | 32.05 | -4.15 | 1,545.25 | 5,746,881 | 8.77 | 3,247,312 | 3,247,312.00 | 10.41 | 179 |
| 33 | 24-Sep | 30.84 | 33.95 | 30.41 | 33.04 | 32.33 | 8.19 | 1,612.09 | 11,350,484 | 17.32 | 5,186,366 | 5,186,366.00 | 16.77 | 287 |
| 34 | 23-Sep | 29.38 | 31.84 | 28.59 | 30.54 | 30.31 | 4.84 | 1,490.11 | 12,964,926 | 19.78 | 5,785,257 | 5,785,257.00 | 17.54 | 320 |
| 35 | 22-Sep | 28.18 | 30.25 | 28.15 | 29.13 | 29.08 | -0.68 | 1,421.31 | 10,474,659 | 15.98 | 6,410,464 | 6,410,464.00 | 18.64 | 354 |
| 36 | 19-Sep | 31.90 | 35.40 | 28.56 | 29.33 | 32.45 | -3.23 | 1,431.07 | 43,510,611 | 66.39 | 18,310,876 | 18,310,876.00 | 59.42 | 1,012 |
| 37 | 18-Sep | 27.55 | 30.31 | 27.55 | 30.31 | 29.07 | 19.99 | 1,478.89 | 17,465,022 | 26.65 | 9,343,706 | 9,343,706.00 | 27.16 | 516 |
| 38 | 17-Sep | 24.06 | 25.26 | 24.06 | 25.26 | 25.10 | 4.99 | 1,232.49 | 8,947,662 | 13.65 | 0 | 0.00 | 0.00 | 495 |
| 39 | 16-Sep | 24.06 | 24.06 | 23.65 | 24.06 | 24.06 | 4.97 | 1,173.94 | 9,181,525 | 14.01 | 0 | 0.00 | 0.00 | 507 |
| 40 | 15-Sep | 22.01 | 22.92 | 21.47 | 22.92 | 22.80 | 4.99 | 1,118.32 | 2,937,235 | 4.48 | 0 | 0.00 | 0.00 | 162 |
| 41 | 12-Sep | 21.73 | 22.00 | 21.51 | 21.83 | 21.73 | 0.46 | 1,065.13 | 1,545,880 | 2.36 | 0 | 0.00 | 0.00 | 85 |
| 42 | 11-Sep | 22.50 | 22.60 | 21.40 | 21.73 | 21.84 | -3.55 | 1,060.25 | 1,642,110 | 2.51 | 0 | 0.00 | 0.00 | 91 |
| 43 | 10-Sep | 23.70 | 24.22 | 22.25 | 22.53 | 22.96 | -2.38 | 1,099.29 | 3,087,396 | 4.71 | 0 | 0.00 | 0.00 | 171 |
| 44 | 09-Sep | 23.08 | 23.08 | 22.60 | 23.08 | 23.07 | 4.96 | 1,126.12 | 4,107,902 | 6.27 | 0 | 0.00 | 0.00 | 227 |
| 45 | 08-Sep | 21.00 | 21.99 | 20.80 | 21.99 | 21.88 | 4.96 | 1,072.94 | 3,408,014 | 5.20 | 0 | 0.00 | 0.00 | 188 |
| 46 | 05-Sep | 20.66 | 22.79 | 20.66 | 20.95 | 20.81 | -3.68 | 1,022.19 | 4,706,440 | 7.18 | 0 | 0.00 | 0.00 | 260 |
Similar Stocks: GTL MEGASOFT ONMOBILE UNIINFO RAILTEL ROUTE STLNETWORK