| Macro-sector: Telecommunication | Band: 20 | High52 Price: 1,495.0 | Mkt_Cap Category: Small-Cap |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 27-Jun-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Equipment & Accessories | Face Value: 10 | Low52 Price: 646.55 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 176,059,586 | Low52 Date: 17-Mar-2025 | SHP: 53.83 / 7.08 / 4.85 / 33.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.24 | ||||
| High/Low Price | Quarter: 1,220.0 / 646.55 | Month: 844.45 / 646.55 | Week: 748.4 / 695.5 | Day: 754.5 / 738.0 | Float67: 1.08 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 745.00 | 754.50 | 738.00 | 742.65 | 744.48 | -0.49 | 13,075.07 | 1,124,583 | 1.21 | 328,287 | 2.01 | 24.44 | 0.56 |
| 2 | 21-May | 725.00 | 759.50 | 715.10 | 746.30 | 744.07 | 3.14 | 13,139.33 | 4,394,142 | 4.71 | 792,914 | 4.86 | 59.00 | 1.34 |
| 3 | 20-May | 747.00 | 748.40 | 719.10 | 723.60 | 729.96 | -2.43 | 12,739.67 | 1,641,145 | 1.76 | 658,546 | 4.03 | 48.07 | 1.11 |
| 4 | 19-May | 748.85 | 761.60 | 731.10 | 741.65 | 747.25 | 0.14 | 13,057.46 | 2,767,870 | 2.97 | 991,496 | 6.07 | 74.09 | 1.68 |
| 5 | 16-May | 708.00 | 748.40 | 704.05 | 740.60 | 731.10 | 5.38 | 13,038.97 | 4,883,424 | 5.24 | 1,548,363 | 9.48 | 113.20 | 2.62 |
| 6 | 15-May | 711.85 | 716.85 | 700.50 | 702.80 | 707.45 | -1.02 | 12,373.47 | 1,324,220 | 1.42 | 674,131 | 4.13 | 47.69 | 1.14 |
| 7 | 14-May | 718.00 | 719.65 | 708.15 | 710.05 | 712.47 | -0.47 | 12,501.11 | 1,098,279 | 1.18 | 460,529 | 2.82 | 32.81 | 0.78 |
| 8 | 13-May | 705.50 | 720.00 | 695.50 | 713.40 | 710.57 | 1.57 | 12,560.09 | 1,564,460 | 1.68 | 447,297 | 2.74 | 31.78 | 0.76 |
| 9 | 12-May | 707.65 | 710.00 | 696.70 | 702.35 | 701.79 | 3.55 | 12,365.55 | 1,638,595 | 1.76 | 757,969 | 4.64 | 53.19 | 1.28 |
| 10 | 09-May | 674.75 | 688.10 | 664.00 | 678.30 | 673.81 | -1.02 | 11,942.12 | 1,800,484 | 1.93 | 397,383 | 2.43 | 26.78 | 0.67 |
| 11 | 08-May | 697.00 | 724.45 | 680.75 | 685.30 | 705.38 | -0.78 | 12,065.36 | 4,637,026 | 4.97 | 698,909 | 4.28 | 49.30 | 1.18 |
| 12 | 07-May | 685.00 | 699.85 | 681.25 | 690.70 | 689.47 | -1.43 | 12,160.44 | 2,272,911 | 2.44 | 664,316 | 4.07 | 45.80 | 1.12 |
| 13 | 06-May | 695.60 | 740.00 | 691.60 | 700.75 | 720.56 | 1.14 | 12,337.38 | 10,368,718 | 11.12 | 1,099,685 | 6.74 | 79.24 | 1.86 |
| 14 | 05-May | 709.00 | 712.95 | 686.35 | 692.85 | 694.45 | -1.72 | 12,198.29 | 2,237,264 | 2.40 | 752,594 | 4.61 | 52.26 | 1.27 |
| 15 | 02-May | 708.00 | 723.15 | 692.90 | 704.95 | 707.68 | 0.38 | 12,411.32 | 2,311,682 | 2.48 | 420,343 | 2.57 | 29.75 | 0.71 |
| 16 | 30-Apr | 742.00 | 744.70 | 696.15 | 702.30 | 710.52 | -3.72 | 12,364.66 | 3,520,006 | 3.78 | 1,034,972 | 6.34 | 73.54 | 1.75 |
| 17 | 29-Apr | 755.00 | 772.00 | 726.10 | 729.40 | 746.76 | -2.47 | 12,841.79 | 5,953,308 | 6.38 | 1,454,974 | 8.91 | 108.65 | 2.46 |
| 18 | 28-Apr | 749.15 | 784.85 | 735.50 | 747.85 | 763.27 | -12.93 | 13,166.62 | 10,934,706 | 11.73 | 2,640,585 | 16.18 | 201.55 | 4.47 |
| 19 | 25-Apr | 888.50 | 892.45 | 834.45 | 858.95 | 857.34 | -3.04 | 15,122.64 | 2,051,634 | 2.20 | 503,054 | 3.08 | 43.13 | 0.85 |
| 20 | 24-Apr | 890.90 | 902.00 | 876.80 | 885.85 | 891.63 | -0.12 | 15,596.24 | 1,636,887 | 1.76 | 413,835 | 2.54 | 36.90 | 0.70 |
| 21 | 23-Apr | 892.00 | 901.90 | 865.55 | 886.90 | 884.27 | -0.22 | 15,614.72 | 1,455,389 | 1.56 | 322,104 | 1.97 | 28.48 | 0.54 |
| 22 | 22-Apr | 861.90 | 914.40 | 859.30 | 888.85 | 896.40 | 3.75 | 15,649.06 | 5,187,411 | 5.56 | 890,500 | 5.45 | 79.82 | 1.51 |
| 23 | 21-Apr | 861.95 | 869.90 | 848.15 | 856.70 | 857.58 | -0.09 | 15,083.02 | 1,202,243 | 1.29 | 411,949 | 2.52 | 35.33 | 0.70 |
| 24 | 17-Apr | 866.00 | 867.70 | 846.60 | 857.50 | 855.87 | -0.67 | 15,097.11 | 932,397 | 1.00 | 265,644 | 1.63 | 22.74 | 0.45 |
| 25 | 16-Apr | 861.90 | 883.00 | 860.00 | 863.25 | 869.31 | 0.28 | 15,198.34 | 1,125,451 | 1.21 | 288,898 | 1.77 | 25.11 | 0.49 |
| 26 | 15-Apr | 859.00 | 869.05 | 844.40 | 860.80 | 860.83 | 2.75 | 15,155.21 | 1,373,232 | 1.47 | 427,862 | 2.62 | 36.83 | 0.74 |
| 27 | 11-Apr | 837.00 | 852.75 | 822.20 | 837.80 | 839.25 | 3.75 | 14,750.27 | 2,258,086 | 2.42 | 384,497 | 2.36 | 32.27 | 0.67 |
| 28 | 09-Apr | 810.55 | 819.85 | 799.15 | 807.55 | 807.18 | -1.54 | 14,217.69 | 1,048,983 | 1.13 | 163,246 | 1.00 | 13.18 | 0.28 |
| 29 | 08-Apr | 820.05 | 845.40 | 804.35 | 820.15 | 819.33 | 3.01 | 14,439.53 | 2,706,332 | 2.90 | 359,242 | 2.20 | 29.43 | 0.62 |
| 30 | 07-Apr | 731.05 | 808.70 | 731.05 | 796.20 | 777.64 | -5.51 | 14,017.86 | 4,785,790 | 5.13 | 645,007 | 3.95 | 50.16 | 1.12 |
| 31 | 04-Apr | 875.15 | 883.70 | 827.00 | 842.65 | 849.11 | -3.85 | 14,835.66 | 5,838,138 | 6.26 | 761,032 | 4.66 | 64.62 | 1.32 |
| 32 | 03-Apr | 784.00 | 904.00 | 784.00 | 876.35 | 874.53 | 9.13 | 15,428.98 | 27,900,527 | 29.92 | 1,719,047 | 10.53 | 150.34 | 2.99 |
| 33 | 02-Apr | 795.00 | 809.50 | 771.05 | 803.00 | 792.63 | 1.43 | 14,137.00 | 1,603,638 | 1.72 | 315,947 | 1.94 | 25.04 | 0.55 |
| 34 | 01-Apr | 759.15 | 815.70 | 759.15 | 791.70 | 797.39 | 4.11 | 13,938.64 | 5,762,206 | 6.18 | 591,259 | 3.62 | 47.15 | 1.03 |
| 35 | 28-Mar | 785.00 | 799.70 | 756.00 | 760.45 | 774.17 | -2.05 | 13,388.45 | 1,709,221 | 1.83 | 542,420 | 3.32 | 41.99 | 0.95 |
| 36 | 27-Mar | 748.70 | 787.35 | 741.10 | 776.40 | 772.98 | 3.71 | 13,669.27 | 4,451,431 | 4.77 | 668,148 | 4.09 | 51.65 | 1.17 |
| 37 | 26-Mar | 796.90 | 807.00 | 746.30 | 748.65 | 768.17 | -6.13 | 13,180.70 | 2,852,060 | 3.06 | 1,127,071 | 6.90 | 86.58 | 1.97 |
| 38 | 25-Mar | 831.10 | 841.60 | 787.00 | 797.55 | 808.43 | -3.07 | 14,041.63 | 1,803,498 | 1.93 | 652,701 | 4.00 | 52.77 | 1.14 |
| 39 | 24-Mar | 811.00 | 844.45 | 804.05 | 822.85 | 827.61 | 2.87 | 14,487.06 | 4,178,380 | 4.48 | 917,102 | 5.62 | 75.90 | 1.60 |
| 40 | 21-Mar | 714.20 | 835.00 | 709.20 | 799.90 | 801.85 | 12.58 | 14,083.01 | 17,122,444 | 18.36 | 1,543,443 | 9.45 | 123.76 | 2.70 |
| 41 | 20-Mar | 721.00 | 737.30 | 706.20 | 710.50 | 717.15 | 0.01 | 12,509.03 | 1,708,580 | 1.83 | 684,723 | 4.19 | 49.10 | 1.20 |
| 42 | 19-Mar | 673.50 | 725.25 | 673.50 | 710.40 | 705.51 | 5.53 | 12,507.27 | 2,938,822 | 3.15 | 1,017,095 | 6.23 | 71.76 | 1.78 |
| 43 | 18-Mar | 660.00 | 677.00 | 650.05 | 673.20 | 667.36 | 3.62 | 11,852.33 | 1,802,467 | 1.93 | 875,566 | 5.36 | 58.43 | 1.53 |
| 44 | 17-Mar | 667.50 | 689.00 | 646.55 | 649.70 | 666.16 | -1.52 | 11,438.59 | 2,924,980 | 3.14 | 918,444 | 5.63 | 61.18 | 1.61 |
| 45 | 13-Mar | 676.10 | 682.35 | 657.00 | 659.75 | 667.93 | -2.42 | 11,615.53 | 860,568 | 0.92 | 414,244 | 2.54 | 27.67 | 0.72 |
| 46 | 12-Mar | 690.00 | 695.80 | 671.30 | 676.10 | 681.54 | -1.56 | 11,903.39 | 878,754 | 0.94 | 404,425 | 2.48 | 27.56 | 0.71 |
| 47 | 11-Mar | 693.05 | 711.65 | 676.20 | 686.80 | 691.18 | -2.17 | 12,091.77 | 1,175,665 | 1.26 | 427,133 | 2.62 | 29.52 | 0.75 |
| 48 | 10-Mar | 739.00 | 744.10 | 695.00 | 702.00 | 717.34 | -4.68 | 12,359.00 | 876,358 | 0.94 | 400,327 | 2.45 | 28.72 | 0.70 |
| 49 | 07-Mar | 735.00 | 760.70 | 730.30 | 736.45 | 744.78 | 0.18 | 12,965.91 | 1,431,961 | 1.54 | 583,091 | 3.57 | 43.43 | 1.02 |
| 50 | 06-Mar | 749.95 | 755.65 | 731.10 | 735.15 | 743.43 | -0.10 | 12,943.02 | 1,087,776 | 1.17 | 519,086 | 3.18 | 38.59 | 0.91 |
| 51 | 05-Mar | 734.00 | 747.60 | 730.10 | 735.85 | 737.95 | 0.52 | 12,955.34 | 1,277,939 | 1.37 | 530,744 | 3.25 | 39.17 | 0.93 |
| 52 | 04-Mar | 709.95 | 745.00 | 696.30 | 732.05 | 726.83 | 1.69 | 12,888.44 | 1,006,198 | 1.08 | 401,436 | 2.46 | 29.18 | 0.70 |
| 53 | 03-Mar | 714.00 | 729.00 | 681.00 | 719.90 | 704.40 | 1.29 | 12,674.53 | 1,179,426 | 1.26 | 370,323 | 2.27 | 26.09 | 0.65 |
| 54 | 28-Feb | 730.00 | 740.55 | 701.85 | 710.70 | 714.85 | -4.03 | 12,512.55 | 1,060,424 | 1.14 | 390,925 | 2.39 | 27.95 | 0.68 |
| 55 | 27-Feb | 755.00 | 767.70 | 730.90 | 740.55 | 752.02 | -2.79 | 13,038.09 | 822,180 | 0.88 | 346,396 | 2.12 | 26.05 | 0.61 |
| 56 | 25-Feb | 760.80 | 793.90 | 760.00 | 761.80 | 775.52 | 0.19 | 13,412.22 | 1,172,559 | 1.26 | 333,371 | 2.04 | 25.85 | 0.58 |
| 57 | 24-Feb | 792.00 | 792.70 | 752.25 | 760.35 | 767.06 | -4.86 | 13,386.69 | 2,227,687 | 2.39 | 703,062 | 4.31 | 53.93 | 1.23 |
| 58 | 21-Feb | 821.90 | 847.40 | 796.05 | 799.15 | 818.78 | -2.77 | 14,069.80 | 882,271 | 0.95 | 360,349 | 2.21 | 29.50 | 0.63 |
| 59 | 20-Feb | 799.00 | 841.50 | 797.30 | 821.90 | 821.21 | 2.40 | 14,470.34 | 1,072,581 | 1.15 | 373,703 | 2.29 | 30.69 | 0.65 |
| 60 | 19-Feb | 764.50 | 823.00 | 757.20 | 802.60 | 806.89 | 4.40 | 14,130.54 | 1,044,398 | 1.12 | 268,470 | 1.64 | 21.66 | 0.47 |
| 61 | 18-Feb | 776.60 | 786.55 | 750.00 | 768.75 | 766.36 | -1.53 | 13,534.58 | 800,398 | 0.86 | 401,930 | 2.46 | 30.80 | 0.70 |
| 62 | 17-Feb | 780.20 | 790.00 | 748.30 | 780.70 | 772.56 | 0.06 | 13,744.97 | 1,032,923 | 1.11 | 364,459 | 2.23 | 28.16 | 0.64 |
| 63 | 14-Feb | 826.00 | 831.95 | 775.65 | 780.20 | 792.03 | -5.76 | 13,736.17 | 849,944 | 0.91 | 347,186 | 2.13 | 27.50 | 0.61 |
| 64 | 13-Feb | 816.80 | 847.70 | 815.60 | 827.85 | 835.94 | 0.79 | 14,575.09 | 616,817 | 0.66 | 192,524 | 1.18 | 16.09 | 0.34 |
| 65 | 12-Feb | 824.30 | 834.85 | 782.15 | 821.40 | 809.47 | -0.35 | 14,461.53 | 967,304 | 1.04 | 259,857 | 1.59 | 21.03 | 0.45 |
| 66 | 11-Feb | 855.00 | 857.00 | 814.00 | 824.30 | 826.33 | -3.86 | 14,512.59 | 816,981 | 0.88 | 329,913 | 2.02 | 27.26 | 0.58 |
| 67 | 10-Feb | 874.00 | 882.00 | 846.00 | 857.40 | 861.26 | -1.30 | 15,095.35 | 509,831 | 0.55 | 211,619 | 1.30 | 18.23 | 0.37 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE KAVVERITEL MRO-TEK TNTELE ITI TEJASNET FROG