| Macro-sector: Telecommunication | Band: 20 | High52 Price: 1,468.6 | Mkt_Cap Category: Small-Cap |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 18-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Equipment & Accessories | Face Value: 10; VWAP21: 703.19 | Low52 Price: 646.55 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 176,620,380 | Low52 Date: 17-Mar-2025 | SHP: 53.83 / 7.08 / 4.85 / 33.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 42 | ||||
| High/Low Price | Quarter: 1,220.0 / 646.55 | Month: 761.6 / 664.0 | Week: 722.0 / 701.8 | Day: 703.95 / 692.0 | Sis67: 85 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 701.00 | 703.95 | 692.00 | 693.65 | 696.65 | -1.14 | 12,251.27 | 388,831 | 1.07 | 174,624 | 1.28 | 12.17 | 29 |
| 2 | 10-Jul | 696.60 | 709.00 | 696.60 | 701.65 | 702.21 | 0.83 | 12,392.57 | 463,184 | 1.28 | 162,933 | 1.20 | 11.44 | 27 |
| 3 | 09-Jul | 699.40 | 703.60 | 694.00 | 695.90 | 698.03 | -0.28 | 12,291.01 | 410,446 | 1.13 | 165,728 | 1.22 | 11.57 | 28 |
| 4 | 08-Jul | 700.85 | 703.70 | 694.60 | 697.85 | 698.52 | -0.43 | 12,325.45 | 361,839 | 1.00 | 137,780 | 1.01 | 9.62 | 23 |
| 5 | 07-Jul | 705.00 | 707.95 | 700.00 | 700.85 | 702.73 | -0.65 | 12,378.44 | 364,932 | 1.01 | 157,124 | 1.15 | 11.04 | 26 |
| 6 | 04-Jul | 707.10 | 710.50 | 701.80 | 705.45 | 705.86 | -0.16 | 12,459.68 | 467,032 | 1.29 | 136,054 | 1.00 | 9.60 | 23 |
| 7 | 03-Jul | 709.10 | 716.90 | 703.20 | 706.60 | 708.28 | -0.33 | 12,480.00 | 658,115 | 1.82 | 203,215 | 1.49 | 14.39 | 34 |
| 8 | 02-Jul | 708.05 | 713.65 | 704.00 | 708.95 | 708.13 | 0.13 | 12,521.50 | 540,208 | 1.49 | 207,768 | 1.53 | 14.71 | 35 |
| 9 | 01-Jul | 716.80 | 718.95 | 706.05 | 708.00 | 710.26 | -0.92 | 12,504.00 | 560,395 | 1.55 | 225,442 | 1.66 | 16.01 | 38 |
| 10 | 30-Jun | 720.85 | 722.00 | 712.25 | 714.60 | 716.21 | -0.54 | 12,621.29 | 655,101 | 1.81 | 250,573 | 1.84 | 17.95 | 42 |
| 11 | 27-Jun | 721.00 | 724.80 | 715.15 | 718.45 | 719.60 | 0.03 | 12,689.29 | 847,674 | 2.34 | 317,248 | 2.33 | 22.83 | 54 |
| 12 | 26-Jun | 715.00 | 731.90 | 712.20 | 718.20 | 721.55 | 2.98 | 12,684.88 | 4,518,403 | 12.49 | 848,396 | 6.24 | 61.22 | 143 |
| 13 | 25-Jun | 704.00 | 704.40 | 695.40 | 697.45 | 698.90 | -0.52 | 12,318.39 | 586,167 | 1.62 | 265,275 | 1.95 | 18.54 | 45 |
| 14 | 24-Jun | 704.00 | 705.90 | 696.05 | 701.10 | 701.27 | 0.74 | 12,382.85 | 496,934 | 1.37 | 199,451 | 1.47 | 13.99 | 34 |
| 15 | 23-Jun | 700.00 | 706.70 | 693.00 | 695.95 | 699.61 | -0.79 | 12,291.90 | 696,471 | 1.92 | 259,173 | 1.90 | 18.13 | 44 |
| 16 | 20-Jun | 681.95 | 712.00 | 681.80 | 701.50 | 695.61 | 2.76 | 12,389.92 | 1,143,294 | 3.16 | 564,854 | 4.15 | 39.29 | 96 |
| 17 | 19-Jun | 695.30 | 698.75 | 681.10 | 682.65 | 688.16 | -2.20 | 12,056.99 | 685,710 | 1.90 | 269,011 | 1.98 | 18.51 | 45 |
| 18 | 18-Jun | 699.00 | 708.60 | 691.05 | 698.00 | 699.77 | 0.04 | 12,328.00 | 775,350 | 2.14 | 228,975 | 1.68 | 16.02 | 39 |
| 19 | 17-Jun | 692.35 | 712.45 | 691.50 | 697.70 | 703.07 | 0.79 | 12,322.80 | 1,182,621 | 3.27 | 368,854 | 2.71 | 25.93 | 62 |
| 20 | 16-Jun | 704.50 | 708.05 | 690.00 | 692.25 | 695.06 | -1.73 | 12,226.55 | 991,424 | 2.74 | 480,866 | 3.53 | 33.42 | 81 |
| 21 | 13-Jun | 690.00 | 709.45 | 684.15 | 704.45 | 697.60 | 0.21 | 12,442.02 | 1,040,312 | 2.88 | 371,453 | 2.73 | 25.91 | 63 |
| 22 | 12-Jun | 713.00 | 721.65 | 701.75 | 703.00 | 709.70 | -1.62 | 12,416.00 | 893,658 | 2.47 | 389,753 | 2.86 | 27.66 | 66 |
| 23 | 11-Jun | 717.45 | 723.90 | 708.30 | 714.60 | 716.81 | -0.09 | 12,621.29 | 905,497 | 2.50 | 346,489 | 2.55 | 24.84 | 59 |
| 24 | 10-Jun | 726.10 | 727.00 | 714.05 | 715.25 | 719.19 | -1.00 | 12,632.77 | 1,031,522 | 2.85 | 526,388 | 3.87 | 37.86 | 89 |
| 25 | 09-Jun | 728.00 | 737.50 | 721.10 | 722.50 | 726.53 | -0.58 | 12,760.82 | 1,265,693 | 3.50 | 526,313 | 3.87 | 38.24 | 89 |
| 26 | 06-Jun | 727.00 | 749.95 | 722.30 | 726.70 | 732.50 | 1.63 | 12,835.00 | 3,221,107 | 8.90 | 725,968 | 5.34 | 53.18 | 123 |
| 27 | 05-Jun | 711.90 | 728.40 | 711.00 | 715.05 | 719.16 | 1.18 | 12,629.24 | 1,128,407 | 3.12 | 422,027 | 3.10 | 30.35 | 71 |
| 28 | 04-Jun | 707.00 | 715.00 | 698.25 | 706.70 | 707.08 | 0.36 | 12,481.76 | 925,399 | 2.56 | 333,064 | 2.45 | 23.55 | 56 |
| 29 | 03-Jun | 714.90 | 728.00 | 703.00 | 704.20 | 711.80 | -1.01 | 12,437.61 | 1,127,916 | 3.12 | 517,088 | 3.80 | 36.81 | 87 |
| 30 | 02-Jun | 715.00 | 721.85 | 706.10 | 711.35 | 712.79 | -0.92 | 12,563.89 | 910,673 | 2.52 | 415,895 | 3.06 | 29.64 | 70 |
| 31 | 30-May | 729.70 | 735.75 | 716.35 | 717.95 | 723.77 | -1.24 | 12,680.46 | 982,740 | 2.72 | 401,565 | 2.95 | 29.06 | 68 |
| 32 | 29-May | 738.00 | 739.20 | 725.05 | 727.00 | 728.44 | -0.85 | 12,840.00 | 658,351 | 1.82 | 297,780 | 2.19 | 21.69 | 50 |
| 33 | 28-May | 742.30 | 744.30 | 730.65 | 733.25 | 737.19 | -0.78 | 12,950.69 | 639,972 | 1.77 | 277,981 | 2.04 | 20.49 | 47 |
| 34 | 27-May | 741.00 | 750.00 | 736.40 | 739.05 | 741.34 | -0.20 | 13,053.13 | 643,116 | 1.78 | 228,662 | 1.68 | 16.95 | 39 |
| 35 | 26-May | 742.35 | 751.70 | 737.60 | 740.50 | 743.86 | -0.13 | 13,078.74 | 760,175 | 2.10 | 265,576 | 1.95 | 19.76 | 45 |
| 36 | 23-May | 745.00 | 749.20 | 736.65 | 741.45 | 742.79 | -0.16 | 13,095.52 | 916,641 | 2.53 | 284,061 | 2.09 | 21.10 | 48 |
| 37 | 22-May | 745.00 | 754.50 | 738.00 | 742.65 | 744.48 | -0.49 | 13,116.71 | 1,124,583 | 3.11 | 328,287 | 2.41 | 24.44 | 56 |
| 38 | 21-May | 725.00 | 759.50 | 715.10 | 746.30 | 744.07 | 3.14 | 13,181.18 | 4,394,142 | 12.14 | 792,914 | 5.83 | 59.00 | 134 |
| 39 | 20-May | 747.00 | 748.40 | 719.10 | 723.60 | 729.96 | -2.43 | 12,780.25 | 1,641,145 | 4.54 | 658,546 | 4.84 | 48.07 | 111 |
| 40 | 19-May | 748.85 | 761.60 | 731.10 | 741.65 | 747.25 | 0.14 | 13,099.05 | 2,767,870 | 7.65 | 991,496 | 7.29 | 74.09 | 168 |
| 41 | 16-May | 708.00 | 748.40 | 704.05 | 740.60 | 731.10 | 5.38 | 13,080.51 | 4,883,424 | 13.50 | 1,548,363 | 11.38 | 113.20 | 262 |
| 42 | 15-May | 711.85 | 716.85 | 700.50 | 702.80 | 707.45 | -1.02 | 12,412.88 | 1,324,220 | 3.66 | 674,131 | 4.95 | 47.69 | 114 |
| 43 | 14-May | 718.00 | 719.65 | 708.15 | 710.05 | 712.47 | -0.47 | 12,540.93 | 1,098,279 | 3.04 | 460,529 | 3.38 | 32.81 | 78 |
| 44 | 13-May | 705.50 | 720.00 | 695.50 | 713.40 | 710.57 | 1.57 | 12,600.10 | 1,564,460 | 4.32 | 447,297 | 3.29 | 31.78 | 76 |
| 45 | 12-May | 707.65 | 710.00 | 696.70 | 702.35 | 701.79 | 3.55 | 12,404.93 | 1,638,595 | 4.53 | 757,969 | 5.57 | 53.19 | 128 |
| 46 | 09-May | 674.75 | 688.10 | 664.00 | 678.30 | 673.81 | -1.02 | 11,980.16 | 1,800,484 | 4.98 | 397,383 | 2.92 | 26.78 | 67 |
| 47 | 08-May | 697.00 | 724.45 | 680.75 | 685.30 | 705.38 | -0.78 | 12,103.79 | 4,637,026 | 12.82 | 698,909 | 5.14 | 49.30 | 118 |
| 48 | 07-May | 685.00 | 699.85 | 681.25 | 690.70 | 689.47 | -1.43 | 12,199.17 | 2,272,911 | 6.28 | 664,316 | 4.88 | 45.80 | 112 |
| 49 | 06-May | 695.60 | 740.00 | 691.60 | 700.75 | 720.56 | 1.14 | 12,376.67 | 10,368,718 | 28.66 | 1,099,685 | 8.08 | 79.24 | 186 |
| 50 | 05-May | 709.00 | 712.95 | 686.35 | 692.85 | 694.45 | -1.72 | 12,237.14 | 2,237,264 | 6.18 | 752,594 | 5.53 | 52.26 | 127 |
| 51 | 02-May | 708.00 | 723.15 | 692.90 | 704.95 | 707.68 | 0.38 | 12,450.85 | 2,311,682 | 6.39 | 420,343 | 3.09 | 29.75 | 71 |
| 52 | 30-Apr | 742.00 | 744.70 | 696.15 | 702.30 | 710.52 | -3.72 | 12,404.05 | 3,520,006 | 9.73 | 1,034,972 | 7.61 | 73.54 | 175 |
| 53 | 29-Apr | 755.00 | 772.00 | 726.10 | 729.40 | 746.76 | -2.47 | 12,882.69 | 5,953,308 | 16.45 | 1,454,974 | 10.69 | 108.65 | 246 |
| 54 | 28-Apr | 749.15 | 784.85 | 735.50 | 747.85 | 763.27 | -12.93 | 13,208.56 | 10,934,706 | 30.22 | 2,640,585 | 19.41 | 201.55 | 447 |
| 55 | 25-Apr | 888.50 | 892.45 | 834.45 | 858.95 | 857.34 | -3.04 | 15,170.81 | 2,051,634 | 5.67 | 503,054 | 3.70 | 43.13 | 85 |
| 56 | 24-Apr | 890.90 | 902.00 | 876.80 | 885.85 | 891.63 | -0.12 | 15,645.92 | 1,636,887 | 4.52 | 413,835 | 3.04 | 36.90 | 70 |
| 57 | 23-Apr | 892.00 | 901.90 | 865.55 | 886.90 | 884.27 | -0.22 | 15,664.46 | 1,455,389 | 4.02 | 322,104 | 2.37 | 28.48 | 54 |
| 58 | 22-Apr | 861.90 | 914.40 | 859.30 | 888.85 | 896.40 | 3.75 | 15,698.90 | 5,187,411 | 14.34 | 890,500 | 6.55 | 79.82 | 151 |
| 59 | 21-Apr | 861.95 | 869.90 | 848.15 | 856.70 | 857.58 | -0.09 | 15,131.07 | 1,202,243 | 3.32 | 411,949 | 3.03 | 35.33 | 70 |
| 60 | 17-Apr | 866.00 | 867.70 | 846.60 | 857.50 | 855.87 | -0.67 | 15,145.20 | 932,397 | 2.58 | 265,644 | 1.95 | 22.74 | 45 |
| 61 | 16-Apr | 861.90 | 883.00 | 860.00 | 863.25 | 869.31 | 0.28 | 15,246.75 | 1,125,451 | 3.11 | 288,898 | 2.12 | 25.11 | 49 |
| 62 | 15-Apr | 859.00 | 869.05 | 844.40 | 860.80 | 860.83 | 2.75 | 15,203.48 | 1,373,232 | 3.80 | 427,862 | 3.14 | 36.83 | 74 |
| 63 | 11-Apr | 837.00 | 852.75 | 822.20 | 837.80 | 839.25 | 3.75 | 14,797.26 | 2,258,086 | 6.24 | 384,497 | 2.83 | 32.27 | 67 |
| 64 | 09-Apr | 810.55 | 819.85 | 799.15 | 807.55 | 807.18 | -1.54 | 14,262.98 | 1,048,983 | 2.90 | 163,246 | 1.20 | 13.18 | 28 |
| 65 | 08-Apr | 820.05 | 845.40 | 804.35 | 820.15 | 819.33 | 3.01 | 14,485.52 | 2,706,332 | 7.48 | 359,242 | 2.64 | 29.43 | 62 |
| 66 | 07-Apr | 731.05 | 808.70 | 731.05 | 796.20 | 777.64 | -5.51 | 14,062.51 | 4,785,790 | 13.23 | 645,007 | 4.74 | 50.16 | 112 |
| 67 | 04-Apr | 875.15 | 883.70 | 827.00 | 842.65 | 849.11 | -3.85 | 14,882.92 | 5,838,138 | 16.13 | 761,032 | 5.59 | 64.62 | 132 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE KAVVERITEL MRO-TEK TNTELE ITI TEJASNET FROG