| Macro-sector: Telecommunication | Band: 20 | High52 Price: 1,402.7 | Mkt_Cap Category: Small-Cap |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 05-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Equipment & Accessories | Face Value: 10; VWAP21: 549.33 | Low52 Price: 501.0 | Barrier: 543.6; Drift%: 1.01 |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 176,843,297 | Low52 Date: 11-Nov-2025 | SHP: 53.66 / 6.24 / 4.79 / 34.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 49 | ||||
| High/Low Price | Quarter: 1,220.0 / 646.55 | Month: 626.2 / 572.0 | Week: 549.85 / 532.25 | Day: 555.0 / 507.0 | Sis67: 42 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 507.00 | 555.00 | 507.00 | 549.15 | 542.10 | 8.42 | 9,711.35 | 8,419,650 | 31.74 | 967,132 | 12.37 | 52.43 | 157 |
| 2 | 11-Nov | 508.95 | 512.80 | 501.00 | 506.50 | 505.79 | 0.11 | 8,957.11 | 471,100 | 1.78 | 175,405 | 2.24 | 8.87 | 28 |
| 3 | 10-Nov | 522.40 | 525.70 | 504.20 | 505.95 | 513.60 | -3.13 | 8,947.39 | 631,647 | 2.38 | 286,462 | 3.66 | 14.71 | 46 |
| 4 | 07-Nov | 530.00 | 530.10 | 520.30 | 522.30 | 522.74 | -1.36 | 9,236.53 | 343,683 | 1.30 | 139,921 | 1.79 | 7.31 | 23 |
| 5 | 06-Nov | 541.70 | 542.20 | 527.00 | 529.50 | 532.88 | -2.25 | 9,363.85 | 424,848 | 1.60 | 210,317 | 2.69 | 11.21 | 34 |
| 6 | 04-Nov | 535.85 | 558.20 | 535.85 | 541.70 | 548.59 | 1.21 | 9,579.60 | 1,724,868 | 6.50 | 472,613 | 6.05 | 25.93 | 76 |
| 7 | 03-Nov | 534.00 | 543.60 | 532.25 | 535.20 | 537.95 | 0.32 | 9,464.65 | 568,845 | 2.14 | 234,153 | 2.99 | 12.60 | 38 |
| 8 | 31-Oct | 538.90 | 540.50 | 532.25 | 533.50 | 535.15 | -0.50 | 9,434.59 | 359,810 | 1.36 | 180,975 | 2.31 | 9.68 | 29 |
| 9 | 30-Oct | 543.00 | 545.65 | 534.55 | 536.20 | 538.62 | -1.12 | 9,482.34 | 472,535 | 1.78 | 251,091 | 3.21 | 13.52 | 41 |
| 10 | 29-Oct | 545.00 | 545.25 | 540.00 | 542.25 | 542.06 | -0.29 | 9,589.33 | 312,869 | 1.18 | 154,507 | 1.98 | 8.38 | 25 |
| 11 | 28-Oct | 546.00 | 546.25 | 540.00 | 543.85 | 543.22 | -0.06 | 9,617.62 | 425,692 | 1.60 | 203,333 | 2.60 | 11.05 | 33 |
| 12 | 27-Oct | 543.00 | 549.85 | 542.00 | 544.20 | 545.39 | 1.02 | 9,623.81 | 800,464 | 3.02 | 333,405 | 4.26 | 18.18 | 54 |
| 13 | 24-Oct | 540.00 | 542.35 | 535.10 | 538.70 | 538.62 | -0.18 | 9,526.55 | 584,669 | 2.20 | 240,292 | 3.07 | 12.94 | 39 |
| 14 | 23-Oct | 549.00 | 552.00 | 538.50 | 539.65 | 541.57 | -1.64 | 9,543.35 | 872,938 | 3.29 | 393,058 | 5.03 | 21.29 | 64 |
| 15 | 21-Oct | 539.50 | 554.00 | 539.35 | 548.65 | 549.59 | 1.66 | 9,702.51 | 599,354 | 2.26 | 215,728 | 2.76 | 11.86 | 35 |
| 16 | 20-Oct | 560.05 | 567.90 | 537.05 | 539.70 | 543.77 | -8.48 | 9,544.23 | 4,507,243 | 16.99 | 1,417,291 | 18.13 | 77.07 | 229 |
| 17 | 17-Oct | 592.00 | 599.45 | 586.85 | 589.70 | 593.41 | -0.25 | 10,428.45 | 491,128 | 1.85 | 154,097 | 1.97 | 9.14 | 25 |
| 18 | 16-Oct | 590.00 | 596.50 | 587.50 | 591.15 | 592.16 | 0.98 | 10,454.09 | 351,095 | 1.32 | 135,109 | 1.73 | 8.00 | 22 |
| 19 | 15-Oct | 587.00 | 591.35 | 583.70 | 585.40 | 585.92 | 0.06 | 10,352.41 | 364,874 | 1.38 | 172,421 | 2.21 | 10.10 | 28 |
| 20 | 14-Oct | 595.00 | 601.00 | 583.05 | 585.05 | 588.72 | -1.36 | 10,346.22 | 427,829 | 1.61 | 213,249 | 2.73 | 12.55 | 35 |
| 21 | 13-Oct | 597.75 | 598.85 | 590.75 | 593.10 | 594.04 | -1.20 | 10,488.58 | 422,146 | 1.59 | 131,810 | 1.69 | 7.83 | 21 |
| 22 | 10-Oct | 595.00 | 608.65 | 594.00 | 600.30 | 601.65 | 0.90 | 10,615.90 | 902,667 | 3.40 | 297,257 | 3.80 | 17.88 | 48 |
| 23 | 09-Oct | 594.95 | 599.80 | 586.00 | 594.95 | 593.20 | 1.06 | 10,521.29 | 622,659 | 2.35 | 207,394 | 2.65 | 12.30 | 34 |
| 24 | 08-Oct | 592.50 | 600.60 | 587.50 | 588.70 | 593.16 | -0.64 | 10,410.76 | 355,780 | 1.34 | 131,685 | 1.68 | 7.81 | 21 |
| 25 | 07-Oct | 600.00 | 601.40 | 591.40 | 592.50 | 594.99 | -1.50 | 10,477.97 | 309,018 | 1.17 | 146,177 | 1.87 | 8.70 | 24 |
| 26 | 06-Oct | 594.95 | 609.70 | 591.80 | 601.55 | 601.87 | 1.84 | 10,638.01 | 1,012,167 | 3.82 | 344,119 | 4.40 | 20.71 | 56 |
| 27 | 03-Oct | 585.10 | 593.00 | 583.65 | 590.70 | 588.58 | 1.43 | 10,446.13 | 386,841 | 1.46 | 142,398 | 1.82 | 8.38 | 23 |
| 28 | 01-Oct | 586.55 | 589.25 | 579.95 | 582.35 | 584.43 | -0.52 | 10,298.47 | 418,820 | 1.58 | 174,749 | 2.24 | 10.21 | 28 |
| 29 | 30-Sep | 595.00 | 595.60 | 582.00 | 585.40 | 587.63 | -1.42 | 10,352.41 | 411,207 | 1.55 | 156,437 | 2.00 | 9.19 | 25 |
| 30 | 29-Sep | 614.80 | 621.90 | 589.65 | 593.85 | 603.05 | 0.86 | 10,501.84 | 3,557,977 | 13.41 | 594,452 | 7.60 | 35.85 | 96 |
| 31 | 26-Sep | 584.45 | 597.40 | 572.00 | 588.80 | 586.13 | 1.02 | 10,412.53 | 889,236 | 3.35 | 249,106 | 3.19 | 14.60 | 40 |
| 32 | 25-Sep | 594.80 | 594.80 | 581.20 | 582.85 | 585.79 | -1.07 | 10,307.31 | 341,371 | 1.29 | 131,197 | 1.68 | 7.69 | 21 |
| 33 | 24-Sep | 598.00 | 603.00 | 587.50 | 589.15 | 594.35 | -1.25 | 10,418.72 | 344,528 | 1.30 | 146,431 | 1.87 | 8.70 | 24 |
| 34 | 23-Sep | 600.00 | 603.95 | 591.70 | 596.60 | 598.32 | -0.54 | 10,550.47 | 338,648 | 1.28 | 158,101 | 2.02 | 9.46 | 26 |
| 35 | 22-Sep | 606.00 | 614.50 | 598.20 | 599.85 | 605.24 | -1.82 | 10,607.95 | 430,703 | 1.62 | 206,849 | 2.65 | 12.52 | 34 |
| 36 | 19-Sep | 616.90 | 617.50 | 607.95 | 610.95 | 612.62 | -0.72 | 10,804.24 | 396,139 | 1.49 | 218,198 | 2.79 | 13.37 | 35 |
| 37 | 18-Sep | 621.25 | 623.70 | 613.00 | 615.35 | 618.07 | -0.60 | 10,882.05 | 484,047 | 1.82 | 201,623 | 2.58 | 12.46 | 33 |
| 38 | 17-Sep | 619.95 | 625.75 | 613.10 | 619.05 | 618.87 | 0.60 | 10,947.48 | 627,813 | 2.37 | 241,021 | 3.08 | 14.92 | 39 |
| 39 | 16-Sep | 597.90 | 626.20 | 596.30 | 615.35 | 616.65 | 3.52 | 10,882.05 | 2,581,273 | 9.73 | 553,722 | 7.08 | 34.15 | 90 |
| 40 | 15-Sep | 595.40 | 607.00 | 592.70 | 594.45 | 599.62 | 0.29 | 10,512.45 | 514,565 | 1.94 | 190,861 | 2.44 | 11.44 | 31 |
| 41 | 12-Sep | 593.00 | 605.60 | 588.30 | 592.75 | 596.61 | 0.32 | 10,482.39 | 570,583 | 2.15 | 185,699 | 2.38 | 11.08 | 30 |
| 42 | 11-Sep | 591.00 | 596.80 | 590.00 | 590.85 | 592.40 | -0.03 | 10,448.79 | 292,218 | 1.10 | 130,063 | 1.66 | 7.70 | 21 |
| 43 | 10-Sep | 590.00 | 596.60 | 589.05 | 591.00 | 592.43 | 0.57 | 10,451.00 | 380,334 | 1.43 | 172,545 | 2.21 | 10.22 | 28 |
| 44 | 09-Sep | 595.00 | 595.00 | 585.55 | 587.65 | 588.32 | -0.67 | 10,392.20 | 333,243 | 1.26 | 149,367 | 1.91 | 8.79 | 24 |
| 45 | 08-Sep | 593.55 | 599.70 | 590.50 | 591.60 | 593.36 | 0.57 | 10,462.05 | 265,242 | 1.00 | 78,181 | 1.00 | 4.64 | 13 |
| 46 | 05-Sep | 600.00 | 600.30 | 584.75 | 588.25 | 590.21 | -1.72 | 10,402.81 | 453,648 | 1.71 | 176,526 | 2.26 | 10.42 | 29 |
| 47 | 04-Sep | 615.15 | 618.00 | 597.00 | 598.55 | 606.26 | -2.26 | 10,584.96 | 465,790 | 1.76 | 186,065 | 2.38 | 11.28 | 30 |
| 48 | 03-Sep | 590.00 | 624.85 | 585.55 | 612.40 | 614.68 | 4.54 | 10,829.88 | 3,094,293 | 11.67 | 357,800 | 4.58 | 21.99 | 58 |
| 49 | 02-Sep | 590.00 | 593.00 | 583.00 | 585.80 | 587.26 | -0.24 | 10,359.48 | 513,531 | 1.94 | 203,284 | 2.60 | 11.94 | 33 |
| 50 | 01-Sep | 584.00 | 593.00 | 582.55 | 587.20 | 587.93 | 0.63 | 10,384.24 | 330,761 | 1.25 | 137,232 | 1.76 | 8.07 | 22 |
| 51 | 29-Aug | 586.95 | 591.95 | 581.40 | 583.55 | 586.56 | -1.07 | 10,319.69 | 292,296 | 1.10 | 111,188 | 1.42 | 6.52 | 18 |
| 52 | 28-Aug | 596.00 | 600.90 | 586.00 | 589.85 | 593.26 | -1.86 | 10,431.10 | 483,320 | 1.82 | 189,839 | 2.43 | 11.26 | 31 |
| 53 | 26-Aug | 607.55 | 613.35 | 592.00 | 601.05 | 601.34 | -1.37 | 10,629.17 | 785,088 | 2.96 | 209,064 | 2.67 | 12.57 | 34 |
| 54 | 25-Aug | 621.00 | 622.25 | 605.20 | 609.40 | 612.58 | -1.89 | 10,776.83 | 544,421 | 2.05 | 184,408 | 2.36 | 11.30 | 30 |
| 55 | 22-Aug | 620.00 | 628.90 | 612.55 | 621.15 | 622.27 | 0.18 | 10,984.62 | 1,012,625 | 3.82 | 245,348 | 3.14 | 15.27 | 40 |
| 56 | 21-Aug | 581.00 | 647.00 | 580.55 | 620.05 | 626.17 | 6.79 | 10,965.17 | 10,306,723 | 38.86 | 990,628 | 12.67 | 62.03 | 161 |
| 57 | 20-Aug | 585.00 | 588.85 | 579.25 | 580.60 | 582.56 | -1.07 | 10,267.52 | 390,568 | 1.47 | 195,089 | 2.50 | 11.37 | 32 |
| 58 | 19-Aug | 578.00 | 588.55 | 570.50 | 586.90 | 580.56 | 2.72 | 10,378.93 | 704,878 | 2.66 | 289,923 | 3.71 | 16.83 | 47 |
| 59 | 18-Aug | 559.90 | 588.50 | 558.00 | 571.35 | 575.12 | 2.98 | 10,103.94 | 1,257,513 | 4.74 | 297,862 | 3.81 | 17.13 | 48 |
| 60 | 14-Aug | 555.50 | 558.80 | 545.65 | 554.80 | 553.20 | 0.72 | 9,811.27 | 565,723 | 2.13 | 158,404 | 2.03 | 8.76 | 26 |
| 61 | 13-Aug | 556.00 | 556.30 | 542.25 | 550.85 | 546.83 | -0.02 | 9,741.41 | 612,497 | 2.31 | 185,591 | 2.37 | 10.15 | 30 |
| 62 | 12-Aug | 567.90 | 574.40 | 550.00 | 550.95 | 558.78 | -2.14 | 9,743.18 | 548,827 | 2.07 | 226,393 | 2.90 | 12.65 | 37 |
| 63 | 11-Aug | 557.75 | 565.85 | 545.00 | 563.00 | 555.29 | 1.14 | 9,956.00 | 869,500 | 3.28 | 326,848 | 4.18 | 18.15 | 55 |
| 64 | 08-Aug | 570.40 | 576.80 | 554.40 | 556.65 | 564.20 | -2.39 | 9,843.98 | 500,783 | 1.89 | 231,792 | 2.96 | 13.08 | 39 |
| 65 | 07-Aug | 565.00 | 576.30 | 560.70 | 570.30 | 569.13 | 0.06 | 10,085.37 | 431,825 | 1.63 | 136,542 | 1.75 | 7.77 | 23 |
| 66 | 06-Aug | 579.00 | 579.55 | 568.45 | 569.95 | 572.18 | -1.48 | 10,079.18 | 361,159 | 1.36 | 176,597 | 2.26 | 10.10 | 30 |
| 67 | 05-Aug | 582.05 | 588.00 | 576.00 | 578.50 | 581.11 | -0.40 | 10,230.38 | 374,072 | 1.41 | 152,435 | 1.95 | 8.86 | 26 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE ITI TEJASNET FROG UMIYA-MRO KAVDEFENCE