| Macro-sector: Telecommunication | Band: 20 | High52 Price: 1,459.9 | Mkt_Cap Category: Small-Cap |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 08-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Equipment & Accessories | Face Value: 10; VWAP21: 581.85 | Low52 Price: 542.25 | Barrier: 576.8; Drift%: 2.21 |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 176,620,380 | Low52 Date: 13-Aug-2025 | SHP: 53.73 / 6.14 / 4.72 / 34.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 45 | ||||
| High/Low Price | Quarter: 1,220.0 / 646.55 | Month: 718.95 / 566.55 | Week: 574.4 / 542.25 | Day: 600.9 / 586.0 | Sis67: 57 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 596.00 | 600.90 | 586.00 | 589.85 | 593.26 | -1.86 | 10,417.95 | 483,320 | 1.34 | 189,839 | 1.40 | 11.26 | 31 |
| 2 | 26-Aug | 607.55 | 613.35 | 592.00 | 601.05 | 601.34 | -1.37 | 10,615.77 | 785,088 | 2.17 | 209,064 | 1.54 | 12.57 | 34 |
| 3 | 25-Aug | 621.00 | 622.25 | 605.20 | 609.40 | 612.58 | -1.89 | 10,763.25 | 544,421 | 1.51 | 184,408 | 1.36 | 11.30 | 30 |
| 4 | 22-Aug | 620.00 | 628.90 | 612.55 | 621.15 | 622.27 | 0.18 | 10,970.77 | 1,012,625 | 2.80 | 245,348 | 1.80 | 15.27 | 40 |
| 5 | 21-Aug | 581.00 | 647.00 | 580.55 | 620.05 | 626.17 | 6.79 | 10,951.35 | 10,306,723 | 28.54 | 990,628 | 7.28 | 62.03 | 161 |
| 6 | 20-Aug | 585.00 | 588.85 | 579.25 | 580.60 | 582.56 | -1.07 | 10,254.58 | 390,568 | 1.08 | 195,089 | 1.43 | 11.37 | 32 |
| 7 | 19-Aug | 578.00 | 588.55 | 570.50 | 586.90 | 580.56 | 2.72 | 10,365.85 | 704,878 | 1.95 | 289,923 | 2.13 | 16.83 | 47 |
| 8 | 18-Aug | 559.90 | 588.50 | 558.00 | 571.35 | 575.12 | 2.98 | 10,091.21 | 1,257,513 | 3.48 | 297,862 | 2.19 | 17.13 | 48 |
| 9 | 14-Aug | 555.50 | 558.80 | 545.65 | 554.80 | 553.20 | 0.72 | 9,798.90 | 565,723 | 1.57 | 158,404 | 1.16 | 8.76 | 26 |
| 10 | 13-Aug | 556.00 | 556.30 | 542.25 | 550.85 | 546.83 | -0.02 | 9,729.13 | 612,497 | 1.70 | 185,591 | 1.36 | 10.15 | 30 |
| 11 | 12-Aug | 567.90 | 574.40 | 550.00 | 550.95 | 558.78 | -2.14 | 9,730.90 | 548,827 | 1.52 | 226,393 | 1.66 | 12.65 | 37 |
| 12 | 11-Aug | 557.75 | 565.85 | 545.00 | 563.00 | 555.29 | 1.14 | 9,943.00 | 869,500 | 2.41 | 326,848 | 2.40 | 18.15 | 55 |
| 13 | 08-Aug | 570.40 | 576.80 | 554.40 | 556.65 | 564.20 | -2.39 | 9,831.57 | 500,783 | 1.39 | 231,792 | 1.70 | 13.08 | 39 |
| 14 | 07-Aug | 565.00 | 576.30 | 560.70 | 570.30 | 569.13 | 0.06 | 10,072.66 | 431,825 | 1.20 | 136,542 | 1.00 | 7.77 | 23 |
| 15 | 06-Aug | 579.00 | 579.55 | 568.45 | 569.95 | 572.18 | -1.48 | 10,066.48 | 361,159 | 1.00 | 176,597 | 1.30 | 10.10 | 30 |
| 16 | 05-Aug | 582.05 | 588.00 | 576.00 | 578.50 | 581.11 | -0.40 | 10,217.49 | 374,072 | 1.04 | 152,435 | 1.12 | 8.86 | 26 |
| 17 | 04-Aug | 575.55 | 584.20 | 570.15 | 580.85 | 577.94 | 0.92 | 10,258.99 | 404,244 | 1.12 | 163,490 | 1.20 | 9.45 | 28 |
| 18 | 01-Aug | 580.70 | 590.30 | 573.95 | 575.55 | 583.44 | -1.37 | 10,165.39 | 453,090 | 1.25 | 184,881 | 1.36 | 10.79 | 31 |
| 19 | 31-Jul | 576.00 | 589.00 | 572.00 | 583.55 | 584.09 | -0.84 | 10,306.68 | 596,884 | 1.65 | 205,699 | 1.51 | 12.01 | 35 |
| 20 | 30-Jul | 594.05 | 597.05 | 586.10 | 588.50 | 591.28 | -0.47 | 10,394.11 | 602,797 | 1.67 | 202,046 | 1.49 | 11.95 | 34 |
| 21 | 29-Jul | 572.00 | 601.00 | 566.55 | 591.25 | 587.56 | 2.49 | 10,442.68 | 1,364,808 | 3.78 | 281,471 | 2.07 | 16.54 | 47 |
| 22 | 28-Jul | 601.30 | 604.30 | 573.40 | 576.90 | 585.03 | -4.06 | 10,189.23 | 1,513,501 | 4.19 | 544,509 | 4.00 | 31.86 | 92 |
| 23 | 25-Jul | 622.00 | 622.00 | 599.45 | 601.30 | 606.73 | -3.33 | 10,620.18 | 920,567 | 2.55 | 465,146 | 3.42 | 28.22 | 78 |
| 24 | 24-Jul | 614.00 | 629.50 | 607.05 | 622.00 | 620.17 | 1.05 | 10,985.00 | 1,337,104 | 3.70 | 401,126 | 2.95 | 24.88 | 68 |
| 25 | 23-Jul | 625.10 | 625.50 | 605.00 | 615.55 | 611.83 | -1.64 | 10,871.87 | 1,721,090 | 4.77 | 625,485 | 4.60 | 38.27 | 105 |
| 26 | 22-Jul | 630.10 | 636.70 | 625.00 | 625.80 | 629.23 | -0.68 | 11,052.90 | 612,005 | 1.69 | 249,788 | 1.84 | 15.72 | 42 |
| 27 | 21-Jul | 639.00 | 642.45 | 629.00 | 630.10 | 631.85 | -1.35 | 11,128.85 | 611,444 | 1.69 | 297,815 | 2.19 | 18.82 | 50 |
| 28 | 18-Jul | 648.00 | 651.80 | 637.00 | 638.70 | 642.29 | -1.36 | 11,280.74 | 713,435 | 1.98 | 303,485 | 2.23 | 19.49 | 51 |
| 29 | 17-Jul | 653.65 | 659.80 | 646.00 | 647.50 | 649.89 | -0.94 | 11,436.17 | 1,100,123 | 3.05 | 520,799 | 3.83 | 33.85 | 88 |
| 30 | 16-Jul | 655.00 | 660.00 | 651.35 | 653.65 | 655.05 | 0.07 | 11,544.79 | 1,461,808 | 4.05 | 571,404 | 4.20 | 37.43 | 96 |
| 31 | 15-Jul | 645.00 | 668.00 | 627.45 | 653.20 | 656.22 | -6.47 | 11,536.84 | 6,900,472 | 19.11 | 1,694,745 | 12.46 | 111.21 | 286 |
| 32 | 14-Jul | 693.70 | 703.80 | 688.00 | 698.40 | 696.18 | 0.68 | 12,335.17 | 555,786 | 1.54 | 209,408 | 1.54 | 14.58 | 35 |
| 33 | 11-Jul | 701.00 | 703.95 | 692.00 | 693.65 | 696.65 | -1.14 | 12,251.27 | 388,831 | 1.08 | 174,624 | 1.28 | 12.17 | 29 |
| 34 | 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 |
| 35 | 09-Jul | 699.40 | 703.60 | 694.00 | 695.90 | 698.03 | -0.28 | 12,291.01 | 410,446 | 1.14 | 165,728 | 1.22 | 11.57 | 28 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 02-Jul | 708.05 | 713.65 | 704.00 | 708.95 | 708.13 | 0.13 | 12,521.50 | 540,208 | 1.50 | 207,768 | 1.53 | 14.71 | 35 |
| 41 | 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 |
| 42 | 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 |
| 43 | 27-Jun | 721.00 | 724.80 | 715.15 | 718.45 | 719.60 | 0.03 | 12,689.29 | 847,674 | 2.35 | 317,248 | 2.33 | 22.83 | 54 |
| 44 | 26-Jun | 715.00 | 731.90 | 712.20 | 718.20 | 721.55 | 2.98 | 12,684.88 | 4,518,403 | 12.51 | 848,396 | 6.24 | 61.22 | 143 |
| 45 | 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 |
| 46 | 24-Jun | 704.00 | 705.90 | 696.05 | 701.10 | 701.27 | 0.74 | 12,382.85 | 496,934 | 1.38 | 199,451 | 1.47 | 13.99 | 34 |
| 47 | 23-Jun | 700.00 | 706.70 | 693.00 | 695.95 | 699.61 | -0.79 | 12,291.90 | 696,471 | 1.93 | 259,173 | 1.90 | 18.13 | 44 |
| 48 | 20-Jun | 681.95 | 712.00 | 681.80 | 701.50 | 695.61 | 2.76 | 12,389.92 | 1,143,294 | 3.17 | 564,854 | 4.15 | 39.29 | 96 |
| 49 | 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 |
| 50 | 18-Jun | 699.00 | 708.60 | 691.05 | 698.00 | 699.77 | 0.04 | 12,328.00 | 775,350 | 2.15 | 228,975 | 1.68 | 16.02 | 39 |
| 51 | 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 |
| 52 | 16-Jun | 704.50 | 708.05 | 690.00 | 692.25 | 695.06 | -1.73 | 12,226.55 | 991,424 | 2.75 | 480,866 | 3.53 | 33.42 | 81 |
| 53 | 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 |
| 54 | 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 |
| 55 | 11-Jun | 717.45 | 723.90 | 708.30 | 714.60 | 716.81 | -0.09 | 12,621.29 | 905,497 | 2.51 | 346,489 | 2.55 | 24.84 | 59 |
| 56 | 10-Jun | 726.10 | 727.00 | 714.05 | 715.25 | 719.19 | -1.00 | 12,632.77 | 1,031,522 | 2.86 | 526,388 | 3.87 | 37.86 | 89 |
| 57 | 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 |
| 58 | 06-Jun | 727.00 | 749.95 | 722.30 | 726.70 | 732.50 | 1.63 | 12,835.00 | 3,221,107 | 8.92 | 725,968 | 5.34 | 53.18 | 123 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE ITI TEJASNET FROG