| Macro-sector: Telecommunication | Band: 20 | High52 Price: 140.4 | Mkt_Cap Category: Micro-Cap |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 18-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Telecom - Equipment & Accessories | Face Value: 2; VWAP21: 117.10 | Low52 Price: 58.86 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 487,954,019 | Low52 Date: 24-Apr-2025 | SHP: 44.45 / 11.28 / 10.79 / 33.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 40 | ||||
| High/Low Price | Quarter: 118.64 / 77.41 | Month: 126.8 / 105.73 | Week: 124.0 / 115.6 | Day: 114.71 / 112.25 | Sis67: 49 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 113.55 | 114.71 | 112.25 | 112.78 | 113.74 | -0.67 | 5,503.15 | 1,267,016 | 4.57 | 740,411 | 4.19 | 8.42 | 45 |
| 2 | 11-Nov | 115.77 | 115.87 | 112.50 | 113.54 | 113.40 | -1.93 | 5,540.23 | 1,076,985 | 3.89 | 607,598 | 3.44 | 6.89 | 33 |
| 3 | 10-Nov | 115.95 | 116.50 | 111.27 | 115.77 | 113.75 | 0.86 | 5,649.04 | 1,735,043 | 6.26 | 895,926 | 5.07 | 10.19 | 49 |
| 4 | 07-Nov | 113.97 | 115.80 | 109.80 | 114.78 | 112.94 | 1.95 | 5,600.74 | 2,279,714 | 8.23 | 754,659 | 4.27 | 8.52 | 41 |
| 5 | 06-Nov | 120.24 | 120.77 | 111.02 | 112.58 | 115.59 | -6.37 | 5,493.39 | 3,469,119 | 12.53 | 1,324,755 | 7.50 | 15.31 | 72 |
| 6 | 04-Nov | 120.80 | 122.44 | 119.11 | 120.24 | 120.67 | -0.96 | 5,867.16 | 703,186 | 2.54 | 279,037 | 1.58 | 3.37 | 15 |
| 7 | 03-Nov | 118.24 | 123.50 | 118.05 | 121.41 | 121.62 | 3.35 | 5,924.25 | 2,429,542 | 8.77 | 949,243 | 5.38 | 11.54 | 52 |
| 8 | 31-Oct | 120.05 | 120.90 | 116.10 | 117.47 | 117.80 | -3.15 | 5,732.00 | 1,008,392 | 3.64 | 515,492 | 2.92 | 6.07 | 28 |
| 9 | 30-Oct | 123.12 | 124.00 | 120.51 | 121.29 | 121.86 | -1.49 | 5,918.39 | 813,374 | 2.94 | 302,688 | 1.71 | 3.69 | 17 |
| 10 | 29-Oct | 116.70 | 123.90 | 116.40 | 123.12 | 121.61 | 5.56 | 6,007.69 | 2,395,207 | 8.65 | 1,310,366 | 7.42 | 15.94 | 72 |
| 11 | 28-Oct | 120.22 | 120.24 | 115.60 | 116.64 | 117.06 | -2.52 | 5,691.50 | 930,787 | 3.36 | 470,204 | 2.66 | 5.50 | 26 |
| 12 | 27-Oct | 120.99 | 122.00 | 118.01 | 119.65 | 119.94 | -0.37 | 5,838.37 | 1,276,720 | 4.61 | 615,693 | 3.49 | 7.38 | 34 |
| 13 | 24-Oct | 115.00 | 121.00 | 115.00 | 120.09 | 119.07 | 4.84 | 5,859.84 | 1,739,782 | 6.28 | 761,795 | 4.31 | 9.07 | 42 |
| 14 | 23-Oct | 116.00 | 117.51 | 113.75 | 114.55 | 115.69 | -1.88 | 5,589.51 | 1,132,570 | 4.09 | 724,878 | 4.11 | 8.39 | 40 |
| 15 | 21-Oct | 117.55 | 119.10 | 113.15 | 116.75 | 117.67 | -0.67 | 5,696.86 | 276,973 | 1.00 | 176,564 | 1.00 | 2.08 | 10 |
| 16 | 20-Oct | 115.78 | 118.20 | 113.58 | 117.54 | 114.88 | 1.52 | 5,735.41 | 2,019,140 | 7.29 | 1,403,959 | 7.95 | 16.13 | 77 |
| 17 | 17-Oct | 116.08 | 118.00 | 115.52 | 115.78 | 116.40 | -1.11 | 5,649.53 | 595,941 | 2.15 | 285,309 | 1.62 | 3.32 | 16 |
| 18 | 16-Oct | 118.05 | 118.69 | 116.31 | 117.08 | 117.10 | -1.20 | 5,712.97 | 524,819 | 1.89 | 275,103 | 1.56 | 3.22 | 15 |
| 19 | 15-Oct | 113.23 | 119.90 | 112.55 | 118.50 | 116.36 | 5.21 | 5,782.26 | 1,458,680 | 5.27 | 702,732 | 3.98 | 8.18 | 38 |
| 20 | 14-Oct | 117.20 | 119.00 | 110.78 | 112.63 | 114.33 | -4.66 | 5,495.83 | 1,136,589 | 4.10 | 741,138 | 4.20 | 8.47 | 40 |
| 21 | 13-Oct | 116.00 | 118.50 | 116.00 | 118.14 | 117.59 | 1.22 | 5,764.69 | 806,980 | 2.91 | 382,752 | 2.17 | 4.50 | 21 |
| 22 | 10-Oct | 118.50 | 120.00 | 116.20 | 116.72 | 117.82 | -1.40 | 5,695.40 | 657,465 | 2.37 | 333,264 | 1.89 | 3.93 | 18 |
| 23 | 09-Oct | 117.85 | 119.87 | 117.40 | 118.38 | 118.54 | 0.45 | 5,776.40 | 914,014 | 3.30 | 391,146 | 2.22 | 4.64 | 21 |
| 24 | 08-Oct | 119.44 | 120.71 | 117.50 | 117.85 | 118.52 | -1.34 | 5,750.54 | 668,440 | 2.41 | 316,753 | 1.79 | 3.75 | 17 |
| 25 | 07-Oct | 120.25 | 121.85 | 118.65 | 119.45 | 120.03 | -1.07 | 5,828.61 | 623,586 | 2.25 | 268,489 | 1.52 | 3.22 | 15 |
| 26 | 06-Oct | 123.00 | 123.14 | 119.65 | 120.74 | 120.81 | -2.01 | 5,891.56 | 645,634 | 2.33 | 286,869 | 1.62 | 3.47 | 16 |
| 27 | 03-Oct | 122.00 | 124.50 | 118.75 | 123.22 | 121.58 | 1.36 | 6,012.57 | 1,356,381 | 4.90 | 572,157 | 3.24 | 6.96 | 31 |
| 28 | 01-Oct | 113.80 | 124.59 | 112.00 | 121.57 | 119.62 | 7.33 | 5,932.06 | 2,820,763 | 10.18 | 1,140,852 | 6.46 | 13.65 | 62 |
| 29 | 30-Sep | 117.00 | 117.75 | 111.25 | 113.27 | 114.36 | -2.82 | 5,527.06 | 1,021,763 | 3.69 | 452,318 | 2.56 | 5.17 | 25 |
| 30 | 29-Sep | 117.89 | 120.98 | 115.91 | 116.56 | 118.05 | -0.45 | 5,687.59 | 1,040,669 | 3.76 | 396,449 | 2.25 | 4.68 | 22 |
| 31 | 26-Sep | 122.25 | 122.95 | 115.10 | 117.09 | 118.86 | -5.27 | 5,713.45 | 1,437,745 | 5.19 | 625,907 | 3.54 | 7.44 | 34 |
| 32 | 25-Sep | 122.99 | 126.00 | 122.75 | 123.61 | 124.63 | 0.28 | 6,031.60 | 1,394,763 | 5.04 | 574,547 | 3.25 | 7.16 | 31 |
| 33 | 24-Sep | 124.00 | 124.99 | 122.05 | 123.27 | 123.78 | -0.19 | 6,015.01 | 823,617 | 2.97 | 436,384 | 2.47 | 5.40 | 24 |
| 34 | 23-Sep | 123.26 | 125.43 | 122.63 | 123.51 | 124.12 | 0.19 | 6,026.72 | 892,000 | 3.22 | 443,013 | 2.51 | 5.50 | 24 |
| 35 | 22-Sep | 124.28 | 126.80 | 122.20 | 123.27 | 124.55 | -0.51 | 6,015.01 | 1,169,931 | 4.22 | 572,084 | 3.24 | 7.13 | 31 |
| 36 | 19-Sep | 122.25 | 125.50 | 122.10 | 123.90 | 124.00 | 0.58 | 6,045.75 | 1,076,450 | 3.89 | 561,114 | 3.18 | 6.00 | 31 |
| 37 | 18-Sep | 123.70 | 126.00 | 122.50 | 123.19 | 124.41 | -0.62 | 6,011.11 | 1,464,140 | 5.29 | 738,205 | 4.18 | 9.18 | 40 |
| 38 | 17-Sep | 125.00 | 125.80 | 122.55 | 123.96 | 123.90 | -0.06 | 6,048.68 | 1,232,429 | 4.45 | 512,768 | 2.90 | 6.35 | 28 |
| 39 | 16-Sep | 122.00 | 124.90 | 120.96 | 124.03 | 123.03 | 1.97 | 6,052.09 | 1,785,199 | 6.45 | 690,220 | 3.91 | 8.49 | 38 |
| 40 | 15-Sep | 120.45 | 122.29 | 120.00 | 121.63 | 121.43 | 1.64 | 5,934.98 | 1,243,746 | 4.49 | 503,090 | 2.85 | 6.11 | 27 |
| 41 | 12-Sep | 116.01 | 121.00 | 116.01 | 119.67 | 119.44 | 3.96 | 5,839.35 | 2,759,331 | 9.96 | 1,032,094 | 5.85 | 12.33 | 56 |
| 42 | 11-Sep | 115.00 | 117.00 | 114.30 | 115.11 | 115.70 | 0.45 | 5,616.84 | 1,658,131 | 5.99 | 795,225 | 4.50 | 9.20 | 43 |
| 43 | 10-Sep | 118.00 | 120.70 | 114.03 | 114.60 | 116.67 | -2.13 | 5,591.95 | 2,104,983 | 7.60 | 1,014,932 | 5.75 | 11.84 | 55 |
| 44 | 09-Sep | 123.00 | 123.00 | 114.90 | 117.10 | 118.31 | -3.20 | 5,713.94 | 4,222,821 | 15.25 | 1,961,913 | 11.11 | 23.21 | 107 |
| 45 | 08-Sep | 110.77 | 120.97 | 110.49 | 120.97 | 116.12 | 9.99 | 5,902.78 | 3,197,134 | 11.54 | 1,797,407 | 10.18 | 20.87 | 98 |
| 46 | 05-Sep | 112.00 | 117.59 | 108.80 | 109.98 | 112.44 | 2.47 | 5,366.52 | 5,697,034 | 20.57 | 1,276,475 | 7.23 | 14.35 | 70 |
| 47 | 04-Sep | 110.44 | 112.01 | 106.02 | 107.33 | 108.37 | -1.61 | 5,237.21 | 1,945,918 | 7.03 | 1,048,757 | 5.94 | 11.37 | 57 |
| 48 | 03-Sep | 108.49 | 111.13 | 107.23 | 109.09 | 109.70 | 1.00 | 5,323.09 | 1,638,889 | 5.92 | 763,262 | 4.32 | 8.37 | 42 |
| 49 | 02-Sep | 108.00 | 112.78 | 107.34 | 108.01 | 109.90 | 1.28 | 5,270.39 | 3,136,002 | 11.32 | 1,155,357 | 6.54 | 12.70 | 63 |
| 50 | 01-Sep | 110.20 | 113.20 | 105.73 | 106.65 | 108.72 | -7.01 | 5,204.03 | 5,876,402 | 21.22 | 1,906,671 | 10.80 | 20.73 | 104 |
| 51 | 29-Aug | 120.66 | 121.96 | 114.11 | 114.69 | 117.25 | -4.94 | 5,596.34 | 2,144,034 | 7.74 | 1,240,034 | 7.02 | 14.54 | 68 |
| 52 | 28-Aug | 124.95 | 126.71 | 119.70 | 120.65 | 122.98 | -4.06 | 5,887.17 | 1,699,110 | 6.13 | 965,676 | 5.47 | 11.88 | 53 |
| 53 | 26-Aug | 129.42 | 130.92 | 124.53 | 125.75 | 127.86 | -2.55 | 6,136.02 | 1,356,324 | 4.90 | 642,218 | 3.64 | 8.21 | 35 |
| 54 | 25-Aug | 130.90 | 133.49 | 128.11 | 129.04 | 131.17 | -1.11 | 6,296.56 | 1,063,520 | 3.84 | 456,263 | 2.58 | 5.98 | 25 |
| 55 | 22-Aug | 132.20 | 132.69 | 129.00 | 130.49 | 130.40 | -1.30 | 6,367.31 | 1,191,907 | 4.30 | 543,269 | 3.08 | 7.08 | 30 |
| 56 | 21-Aug | 128.80 | 132.90 | 127.81 | 132.21 | 131.20 | 2.57 | 6,451.24 | 2,342,538 | 8.46 | 1,111,653 | 6.30 | 14.58 | 61 |
| 57 | 20-Aug | 137.19 | 138.34 | 127.52 | 128.90 | 131.90 | -6.31 | 6,289.73 | 3,798,994 | 13.72 | 1,651,697 | 9.35 | 21.79 | 90 |
| 58 | 19-Aug | 137.45 | 138.89 | 135.87 | 137.58 | 137.31 | 0.54 | 6,713.27 | 1,483,951 | 5.36 | 757,994 | 4.29 | 10.41 | 41 |
| 59 | 18-Aug | 136.84 | 140.40 | 134.92 | 136.84 | 138.20 | 1.52 | 6,677.16 | 4,619,552 | 16.68 | 3,069,539 | 17.38 | 42.42 | 168 |
| 60 | 14-Aug | 129.94 | 135.15 | 129.15 | 134.79 | 133.16 | 4.73 | 6,577.13 | 5,340,732 | 19.28 | 2,770,488 | 15.69 | 36.89 | 151 |
| 61 | 13-Aug | 126.00 | 131.23 | 126.00 | 128.70 | 129.20 | 2.55 | 6,279.97 | 3,250,620 | 11.74 | 1,643,538 | 9.31 | 21.23 | 90 |
| 62 | 12-Aug | 127.59 | 129.50 | 124.56 | 125.50 | 126.81 | -1.61 | 6,123.82 | 2,278,481 | 8.23 | 1,090,557 | 6.18 | 13.83 | 60 |
| 63 | 11-Aug | 126.80 | 129.00 | 126.34 | 127.55 | 127.69 | 0.96 | 6,223.85 | 1,659,633 | 5.99 | 841,932 | 4.77 | 10.75 | 47 |
| 64 | 08-Aug | 128.74 | 128.85 | 125.25 | 126.34 | 126.68 | -1.37 | 6,164.81 | 1,589,609 | 5.74 | 800,292 | 4.53 | 10.14 | 44 |
| 65 | 07-Aug | 125.99 | 129.30 | 123.57 | 128.09 | 127.22 | 2.29 | 6,250.20 | 3,749,808 | 13.54 | 1,490,067 | 8.44 | 18.96 | 83 |
| 66 | 06-Aug | 126.45 | 128.35 | 124.20 | 125.22 | 126.39 | -0.78 | 6,110.16 | 3,107,855 | 11.22 | 1,366,929 | 7.74 | 17.28 | 76 |
| 67 | 05-Aug | 119.90 | 126.90 | 118.61 | 126.21 | 123.43 | 6.32 | 6,158.47 | 5,565,233 | 20.09 | 2,221,274 | 12.58 | 27.42 | 123 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE ITI TEJASNET FROG UMIYA-MRO KAVDEFENCE