| Macro-sector: Telecommunication | Band: 20 | High52 Price: 155.05 | Mkt_Cap Category: Micro-Cap |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 30-Jul-2024 | Bumper: 105.61; Drift%: -2.64 |
| Industry: Telecom - Equipment & Accessories | Face Value: 2; VWAP21: 106.63 | Low52 Price: 58.86 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 487,935,027 | Low52 Date: 24-Apr-2025 | SHP: 44.16 / 7.28 / 11.6 / 36.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 107 | ||||
| High/Low Price | Quarter: 118.64 / 77.41 | Month: 78.9 / 59.26 | Week: 116.7 / 104.43 | Day: 108.96 / 102.2 | Sis67: 80 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 108.61 | 108.96 | 102.20 | 102.89 | 105.11 | -5.28 | 5,020.36 | 2,884,564 | 11.99 | 1,248,591 | 1,248,591.00 | 13.12 | 69 |
| 2 | 10-Jul | 110.84 | 111.89 | 107.00 | 108.63 | 109.49 | -1.95 | 5,300.44 | 3,333,069 | 13.86 | 1,076,811 | 1,076,811.00 | 11.79 | 60 |
| 3 | 09-Jul | 112.29 | 113.70 | 110.46 | 110.79 | 112.11 | -0.79 | 5,405.83 | 2,652,138 | 11.03 | 617,789 | 617,789.00 | 6.93 | 34 |
| 4 | 08-Jul | 112.50 | 114.49 | 109.46 | 111.67 | 112.06 | 0.13 | 5,448.77 | 3,744,858 | 15.57 | 1,042,972 | 1,042,972.00 | 11.69 | 58 |
| 5 | 07-Jul | 115.80 | 117.25 | 110.71 | 111.52 | 113.89 | -3.28 | 5,441.45 | 4,198,276 | 17.46 | 1,328,454 | 1,328,454.00 | 15.13 | 74 |
| 6 | 04-Jul | 113.77 | 116.70 | 111.25 | 115.30 | 114.75 | 1.42 | 5,625.89 | 6,970,064 | 28.98 | 2,311,659 | 2,311,659.00 | 26.53 | 128 |
| 7 | 03-Jul | 112.45 | 116.69 | 112.11 | 113.69 | 114.59 | 1.51 | 5,547.33 | 8,784,935 | 36.53 | 2,363,338 | 2,363,338.00 | 27.08 | 131 |
| 8 | 02-Jul | 109.42 | 114.80 | 109.33 | 112.00 | 112.53 | 2.87 | 5,464.00 | 16,113,770 | 67.00 | 3,160,236 | 3,160,236.00 | 35.56 | 175 |
| 9 | 01-Jul | 106.00 | 109.88 | 105.61 | 108.88 | 108.38 | 3.46 | 5,312.64 | 9,263,988 | 38.52 | 2,127,047 | 2,127,047.00 | 23.05 | 118 |
| 10 | 30-Jun | 108.08 | 108.25 | 104.43 | 105.24 | 105.97 | -2.05 | 5,135.03 | 5,067,998 | 21.07 | 1,538,220 | 1,538,220.00 | 16.30 | 85 |
| 11 | 27-Jun | 102.50 | 112.22 | 102.50 | 107.44 | 107.89 | 4.31 | 5,242.37 | 18,961,360 | 78.84 | 3,639,479 | 3,639,479.00 | 39.27 | 202 |
| 12 | 26-Jun | 100.26 | 105.45 | 99.27 | 103.00 | 102.80 | 2.75 | 5,025.00 | 9,057,661 | 37.66 | 2,037,243 | 2,037,243.00 | 20.94 | 113 |
| 13 | 25-Jun | 101.50 | 102.09 | 98.76 | 100.24 | 100.17 | 0.36 | 4,891.06 | 6,869,630 | 28.56 | 1,732,074 | 1,732,074.00 | 17.35 | 96 |
| 14 | 24-Jun | 103.00 | 105.60 | 99.21 | 99.88 | 101.79 | -1.23 | 4,873.50 | 11,235,747 | 46.72 | 2,718,167 | 2,718,167.00 | 27.67 | 151 |
| 15 | 23-Jun | 104.99 | 105.39 | 100.50 | 101.12 | 102.41 | -4.56 | 4,934.00 | 6,675,041 | 27.75 | 1,793,687 | 1,793,687.00 | 18.37 | 99 |
| 16 | 20-Jun | 108.70 | 111.70 | 104.80 | 105.95 | 107.54 | -1.00 | 5,169.67 | 20,043,424 | 83.34 | 2,747,472 | 2,747,472.00 | 29.55 | 152 |
| 17 | 19-Jun | 104.55 | 114.28 | 104.11 | 107.02 | 109.81 | 2.36 | 5,221.88 | 35,041,203 | 145.70 | 4,715,376 | 4,715,376.00 | 51.78 | 262 |
| 18 | 18-Jun | 112.43 | 112.43 | 101.43 | 104.55 | 108.29 | -7.24 | 5,101.36 | 31,746,324 | 132.00 | 4,905,006 | 4,905,006.00 | 53.12 | 272 |
| 19 | 17-Jun | 103.00 | 119.20 | 103.00 | 112.71 | 111.81 | 13.41 | 5,499.52 | 147,806,669 | 614.56 | 13,843,165 | 13,843,165.00 | 154.78 | 768 |
| 20 | 16-Jun | 83.70 | 99.99 | 83.40 | 99.38 | 94.32 | 19.26 | 4,849.10 | 67,692,826 | 281.46 | 8,174,814 | 8,174,814.00 | 77.10 | 453 |
| 21 | 13-Jun | 84.00 | 84.87 | 81.74 | 83.33 | 83.43 | -2.64 | 4,065.96 | 4,313,232 | 17.93 | 1,031,283 | 1,031,283.00 | 8.60 | 57 |
| 22 | 12-Jun | 84.50 | 88.74 | 83.62 | 85.59 | 86.48 | 11.20 | 4,176.24 | 37,221,538 | 154.76 | 4,948,493 | 4,948,493.00 | 42.79 | 274 |
| 23 | 11-Jun | 75.54 | 77.20 | 74.80 | 76.97 | 76.39 | 1.91 | 3,755.64 | 1,206,779 | 5.02 | 612,433 | 612,433.00 | 4.68 | 34 |
| 24 | 10-Jun | 75.50 | 76.50 | 75.00 | 75.53 | 75.63 | 0.15 | 3,685.37 | 492,365 | 2.05 | 251,125 | 251,125.00 | 1.90 | 14 |
| 25 | 09-Jun | 76.17 | 76.90 | 74.66 | 75.42 | 75.65 | -0.50 | 3,680.01 | 708,595 | 2.95 | 375,110 | 375,110.00 | 2.84 | 21 |
| 26 | 06-Jun | 75.30 | 77.74 | 75.16 | 75.80 | 76.38 | 0.82 | 3,698.55 | 1,236,565 | 5.14 | 515,961 | 515,961.00 | 3.94 | 29 |
| 27 | 05-Jun | 73.15 | 77.00 | 73.15 | 75.18 | 75.79 | 2.06 | 3,668.30 | 1,524,716 | 6.34 | 707,893 | 707,893.00 | 5.37 | 39 |
| 28 | 04-Jun | 73.22 | 75.32 | 73.01 | 73.66 | 74.14 | 0.60 | 3,594.13 | 1,013,836 | 4.22 | 499,782 | 499,782.00 | 3.71 | 28 |
| 29 | 03-Jun | 73.56 | 73.75 | 72.10 | 73.22 | 73.03 | -0.07 | 3,572.66 | 620,149 | 2.58 | 368,248 | 368,248.00 | 2.69 | 20 |
| 30 | 02-Jun | 71.94 | 74.00 | 70.11 | 73.27 | 72.66 | 1.85 | 3,575.10 | 902,905 | 3.75 | 426,850 | 426,850.00 | 3.10 | 24 |
| 31 | 30-May | 71.30 | 72.76 | 69.76 | 71.94 | 71.04 | 0.90 | 3,510.20 | 688,804 | 2.86 | 360,883 | 360,883.00 | 2.56 | 20 |
| 32 | 29-May | 71.98 | 72.25 | 70.90 | 71.30 | 71.30 | -0.46 | 3,478.98 | 402,340 | 1.67 | 204,789 | 204,789.00 | 1.46 | 11 |
| 33 | 28-May | 71.50 | 72.35 | 71.10 | 71.63 | 71.71 | 0.46 | 3,495.08 | 474,797 | 1.97 | 234,955 | 234,955.00 | 1.68 | 13 |
| 34 | 27-May | 71.78 | 72.28 | 70.67 | 71.30 | 71.24 | -0.67 | 3,478.98 | 432,630 | 1.80 | 239,543 | 239,543.00 | 1.71 | 13 |
| 35 | 26-May | 72.39 | 73.28 | 71.07 | 71.78 | 71.91 | -0.32 | 3,502.40 | 663,005 | 2.76 | 318,994 | 318,994.00 | 2.29 | 18 |
| 36 | 23-May | 68.67 | 72.33 | 67.70 | 72.01 | 71.24 | 5.22 | 3,513.62 | 1,971,018 | 8.20 | 826,160 | 826,160.00 | 5.89 | 46 |
| 37 | 22-May | 68.06 | 69.00 | 67.83 | 68.44 | 68.40 | 0.12 | 3,339.43 | 572,694 | 2.38 | 292,574 | 292,574.00 | 2.00 | 16 |
| 38 | 21-May | 69.39 | 69.90 | 67.55 | 68.36 | 68.32 | -1.20 | 3,335.52 | 972,388 | 4.04 | 490,012 | 490,012.00 | 3.35 | 27 |
| 39 | 20-May | 72.00 | 72.39 | 68.79 | 69.19 | 70.33 | -4.47 | 3,376.02 | 1,027,312 | 4.27 | 566,762 | 566,762.00 | 3.99 | 31 |
| 40 | 19-May | 75.62 | 75.75 | 71.70 | 72.43 | 72.98 | -4.22 | 3,534.11 | 1,584,891 | 6.59 | 813,422 | 813,422.00 | 5.94 | 44 |
| 41 | 16-May | 69.39 | 78.90 | 69.04 | 75.62 | 74.15 | 9.47 | 3,689.76 | 2,753,093 | 11.45 | 969,189 | 969,189.00 | 7.19 | 53 |
| 42 | 15-May | 68.45 | 69.79 | 67.29 | 69.08 | 68.97 | 1.72 | 3,370.66 | 781,891 | 3.25 | 389,121 | 389,121.00 | 2.68 | 21 |
| 43 | 14-May | 70.45 | 70.64 | 67.52 | 67.91 | 68.09 | -2.93 | 3,313.57 | 1,018,131 | 4.23 | 629,187 | 629,187.00 | 4.28 | 34 |
| 44 | 13-May | 66.90 | 72.38 | 66.38 | 69.96 | 69.95 | 5.39 | 3,413.59 | 1,517,663 | 6.31 | 802,448 | 802,448.00 | 5.61 | 44 |
| 45 | 12-May | 63.50 | 66.90 | 63.46 | 66.38 | 65.68 | 8.13 | 3,238.91 | 1,140,904 | 4.74 | 690,621 | 690,621.00 | 4.54 | 38 |
| 46 | 09-May | 59.26 | 62.47 | 59.26 | 61.39 | 61.20 | -0.24 | 2,995.43 | 477,741 | 1.99 | 272,463 | 272,463.00 | 1.67 | 15 |
| 47 | 08-May | 63.00 | 64.25 | 61.20 | 61.54 | 62.63 | -2.15 | 3,002.75 | 341,401 | 1.42 | 0 | 0.00 | 0.00 | 19 |
| 48 | 07-May | 62.00 | 63.95 | 61.25 | 62.89 | 62.67 | -0.22 | 3,068.62 | 240,508 | 1.00 | 0 | 0.00 | 0.00 | 13 |
| 49 | 06-May | 62.80 | 65.00 | 61.00 | 63.03 | 63.30 | 0.93 | 3,075.45 | 708,987 | 2.95 | 0 | 0.00 | 0.00 | 39 |
| 50 | 05-May | 59.77 | 62.45 | 59.60 | 62.45 | 61.63 | 4.99 | 3,047.15 | 499,145 | 2.08 | 0 | 0.00 | 0.00 | 27 |
| 51 | 02-May | 61.90 | 62.38 | 59.28 | 59.48 | 60.11 | -4.68 | 2,902.24 | 685,447 | 2.85 | 0 | 0.00 | 0.00 | 37 |
| 52 | 30-Apr | 61.63 | 64.05 | 61.63 | 62.40 | 62.43 | -3.82 | 3,044.71 | 1,448,357 | 6.02 | 0 | 0.00 | 0.00 | 79 |
| 53 | 29-Apr | 67.60 | 67.60 | 64.88 | 64.88 | 65.11 | -5.01 | 3,165.72 | 331,246 | 1.38 | 0 | 0.00 | 0.00 | 18 |
| 54 | 28-Apr | 68.70 | 69.90 | 68.30 | 68.30 | 68.44 | 0.00 | 3,332.60 | 1,422,215 | 5.91 | 0 | 0.00 | 0.00 | 77 |
| 55 | 25-Apr | 68.30 | 68.30 | 67.00 | 68.30 | 68.20 | 5.00 | 3,332.60 | 1,071,742 | 4.46 | 0 | 0.00 | 0.00 | 58 |
| 56 | 24-Apr | 61.11 | 65.05 | 58.86 | 65.05 | 63.29 | -25.20 | 3,174.02 | 313,171 | 1.30 | 0 | 0.00 | 0.00 | 17 |
| 57 | 23-Apr | 88.00 | 88.00 | 84.24 | 86.97 | 86.33 | 0.75 | 4,243.57 | 2,636,184 | 10.96 | 1,411,692 | 1,411,692.00 | 12.19 | 77 |
| 58 | 22-Apr | 88.00 | 88.16 | 85.91 | 86.32 | 86.94 | -1.08 | 4,211.86 | 1,826,553 | 7.59 | 944,257 | 944,257.00 | 8.21 | 51 |
| 59 | 21-Apr | 84.90 | 88.46 | 84.21 | 87.26 | 86.99 | 3.87 | 4,257.72 | 2,019,698 | 8.40 | 897,485 | 897,485.00 | 7.81 | 49 |
| 60 | 17-Apr | 82.94 | 84.95 | 82.21 | 84.01 | 83.60 | 1.79 | 4,099.14 | 1,664,648 | 6.92 | 716,594 | 716,594.00 | 5.99 | 39 |
| 61 | 16-Apr | 83.96 | 85.89 | 81.97 | 82.53 | 83.30 | -1.70 | 4,026.93 | 2,327,086 | 9.68 | 1,031,954 | 1,031,954.00 | 8.60 | 56 |
| 62 | 15-Apr | 83.50 | 84.74 | 82.10 | 83.96 | 83.65 | 2.80 | 4,096.70 | 1,377,654 | 5.73 | 700,984 | 700,984.00 | 5.86 | 38 |
| 63 | 11-Apr | 77.24 | 82.20 | 76.34 | 81.67 | 79.66 | 9.13 | 3,984.97 | 2,437,314 | 10.13 | 864,551 | 864,551.00 | 6.89 | 47 |
| 64 | 09-Apr | 76.72 | 77.50 | 74.54 | 74.84 | 75.33 | -1.81 | 3,651.71 | 1,212,534 | 5.04 | 453,767 | 453,767.00 | 3.42 | 25 |
| 65 | 08-Apr | 78.95 | 78.95 | 75.20 | 76.22 | 76.43 | 1.10 | 3,719.04 | 1,175,537 | 4.89 | 471,276 | 471,276.00 | 3.60 | 26 |
| 66 | 07-Apr | 77.00 | 77.10 | 72.10 | 75.39 | 74.31 | -6.36 | 3,678.54 | 2,857,016 | 11.88 | 1,079,352 | 1,079,352.00 | 8.02 | 59 |
| 67 | 04-Apr | 85.60 | 85.94 | 80.00 | 80.51 | 81.76 | -5.96 | 3,928.36 | 1,955,410 | 8.13 | 1,034,417 | 1,034,417.00 | 8.46 | 56 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE KAVVERITEL MRO-TEK TNTELE ITI TEJASNET FROG