| 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: 784.0; Drift%: 10.54 |
| 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: 54.01 / 8.04 / 4.65 / 32.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.50 | ||||
| High/Low Price | Quarter: 1,220.0 / 646.55 | Month: 844.45 / 646.55 | Week: 844.45 / 741.1 | Day: 904.0 / 784.0 | Float67: 0.82 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 784.00 | 904.00 | 784.00 | 876.35 | 874.53 | 9.13 | 15,428.98 | 27,900,527 | 32.42 | 1,719,047 | 5.44 | 150.34 | 2.99 |
| 2 | 02-Apr | 795.00 | 809.50 | 771.05 | 803.00 | 792.63 | 1.43 | 14,137.00 | 1,603,638 | 1.86 | 315,947 | 1.00 | 25.04 | 0.55 |
| 3 | 01-Apr | 759.15 | 815.70 | 759.15 | 791.70 | 797.39 | 4.11 | 13,938.64 | 5,762,206 | 6.70 | 591,259 | 1.87 | 47.15 | 1.03 |
| 4 | 28-Mar | 785.00 | 799.70 | 756.00 | 760.45 | 774.17 | -2.05 | 13,388.45 | 1,709,221 | 1.99 | 542,420 | 1.72 | 41.99 | 0.95 |
| 5 | 27-Mar | 748.70 | 787.35 | 741.10 | 776.40 | 772.98 | 3.71 | 13,669.27 | 4,451,431 | 5.17 | 668,148 | 2.11 | 51.65 | 1.17 |
| 6 | 26-Mar | 796.90 | 807.00 | 746.30 | 748.65 | 768.17 | -6.13 | 13,180.70 | 2,852,060 | 3.31 | 1,127,071 | 3.57 | 86.58 | 1.97 |
| 7 | 25-Mar | 831.10 | 841.60 | 787.00 | 797.55 | 808.43 | -3.07 | 14,041.63 | 1,803,498 | 2.10 | 652,701 | 2.07 | 52.77 | 1.14 |
| 8 | 24-Mar | 811.00 | 844.45 | 804.05 | 822.85 | 827.61 | 2.87 | 14,487.06 | 4,178,380 | 4.86 | 917,102 | 2.90 | 75.90 | 1.60 |
| 9 | 21-Mar | 714.20 | 835.00 | 709.20 | 799.90 | 801.85 | 12.58 | 14,083.01 | 17,122,444 | 19.90 | 1,543,443 | 4.89 | 123.76 | 2.70 |
| 10 | 20-Mar | 721.00 | 737.30 | 706.20 | 710.50 | 717.15 | 0.01 | 12,509.03 | 1,708,580 | 1.99 | 684,723 | 2.17 | 49.10 | 1.20 |
| 11 | 19-Mar | 673.50 | 725.25 | 673.50 | 710.40 | 705.51 | 5.53 | 12,507.27 | 2,938,822 | 3.41 | 1,017,095 | 3.22 | 71.76 | 1.78 |
| 12 | 18-Mar | 660.00 | 677.00 | 650.05 | 673.20 | 667.36 | 3.62 | 11,852.33 | 1,802,467 | 2.09 | 875,566 | 2.77 | 58.43 | 1.53 |
| 13 | 17-Mar | 667.50 | 689.00 | 646.55 | 649.70 | 666.16 | -1.52 | 11,438.59 | 2,924,980 | 3.40 | 918,444 | 2.91 | 61.18 | 1.61 |
| 14 | 13-Mar | 676.10 | 682.35 | 657.00 | 659.75 | 667.93 | -2.42 | 11,615.53 | 860,568 | 1.00 | 414,244 | 1.31 | 27.67 | 0.72 |
| 15 | 12-Mar | 690.00 | 695.80 | 671.30 | 676.10 | 681.54 | -1.56 | 11,903.39 | 878,754 | 1.02 | 404,425 | 1.28 | 27.56 | 0.71 |
| 16 | 11-Mar | 693.05 | 711.65 | 676.20 | 686.80 | 691.18 | -2.17 | 12,091.77 | 1,175,665 | 1.37 | 427,133 | 1.35 | 29.52 | 0.75 |
| 17 | 10-Mar | 739.00 | 744.10 | 695.00 | 702.00 | 717.34 | -4.68 | 12,359.00 | 876,358 | 1.02 | 400,327 | 1.27 | 28.72 | 0.70 |
| 18 | 07-Mar | 735.00 | 760.70 | 730.30 | 736.45 | 744.78 | 0.18 | 12,965.91 | 1,431,961 | 1.66 | 583,091 | 1.85 | 43.43 | 1.02 |
| 19 | 06-Mar | 749.95 | 755.65 | 731.10 | 735.15 | 743.43 | -0.10 | 12,943.02 | 1,087,776 | 1.26 | 519,086 | 1.64 | 38.59 | 0.91 |
| 20 | 05-Mar | 734.00 | 747.60 | 730.10 | 735.85 | 737.95 | 0.52 | 12,955.34 | 1,277,939 | 1.48 | 530,744 | 1.68 | 39.17 | 0.93 |
| 21 | 04-Mar | 709.95 | 745.00 | 696.30 | 732.05 | 726.83 | 1.69 | 12,888.44 | 1,006,198 | 1.17 | 401,436 | 1.27 | 29.18 | 0.70 |
| 22 | 03-Mar | 714.00 | 729.00 | 681.00 | 719.90 | 704.40 | 1.29 | 12,674.53 | 1,179,426 | 1.37 | 370,323 | 1.17 | 26.09 | 0.65 |
| 23 | 28-Feb | 730.00 | 740.55 | 701.85 | 710.70 | 714.85 | -4.03 | 12,512.55 | 1,060,424 | 1.23 | 390,925 | 1.24 | 27.95 | 0.68 |
| 24 | 27-Feb | 755.00 | 767.70 | 730.90 | 740.55 | 752.02 | -2.79 | 13,038.09 | 822,180 | 0.96 | 346,396 | 1.10 | 26.05 | 0.61 |
| 25 | 25-Feb | 760.80 | 793.90 | 760.00 | 761.80 | 775.52 | 0.19 | 13,412.22 | 1,172,559 | 1.36 | 333,371 | 1.06 | 25.85 | 0.58 |
| 26 | 24-Feb | 792.00 | 792.70 | 752.25 | 760.35 | 767.06 | -4.86 | 13,386.69 | 2,227,687 | 2.59 | 703,062 | 2.23 | 53.93 | 1.23 |
| 27 | 21-Feb | 821.90 | 847.40 | 796.05 | 799.15 | 818.78 | -2.77 | 14,069.80 | 882,271 | 1.03 | 360,349 | 1.14 | 29.50 | 0.63 |
| 28 | 20-Feb | 799.00 | 841.50 | 797.30 | 821.90 | 821.21 | 2.40 | 14,470.34 | 1,072,581 | 1.25 | 373,703 | 1.18 | 30.69 | 0.65 |
| 29 | 19-Feb | 764.50 | 823.00 | 757.20 | 802.60 | 806.89 | 4.40 | 14,130.54 | 1,044,398 | 1.21 | 268,470 | 0.85 | 21.66 | 0.47 |
| 30 | 18-Feb | 776.60 | 786.55 | 750.00 | 768.75 | 766.36 | -1.53 | 13,534.58 | 800,398 | 0.93 | 401,930 | 1.27 | 30.80 | 0.70 |
| 31 | 17-Feb | 780.20 | 790.00 | 748.30 | 780.70 | 772.56 | 0.06 | 13,744.97 | 1,032,923 | 1.20 | 364,459 | 1.15 | 28.16 | 0.64 |
| 32 | 14-Feb | 826.00 | 831.95 | 775.65 | 780.20 | 792.03 | -5.76 | 13,736.17 | 849,944 | 0.99 | 347,186 | 1.10 | 27.50 | 0.61 |
| 33 | 13-Feb | 816.80 | 847.70 | 815.60 | 827.85 | 835.94 | 0.79 | 14,575.09 | 616,817 | 0.72 | 192,524 | 0.61 | 16.09 | 0.34 |
| 34 | 12-Feb | 824.30 | 834.85 | 782.15 | 821.40 | 809.47 | -0.35 | 14,461.53 | 967,304 | 1.12 | 259,857 | 0.82 | 21.03 | 0.45 |
| 35 | 11-Feb | 855.00 | 857.00 | 814.00 | 824.30 | 826.33 | -3.86 | 14,512.59 | 816,981 | 0.95 | 329,913 | 1.04 | 27.26 | 0.58 |
| 36 | 10-Feb | 874.00 | 882.00 | 846.00 | 857.40 | 861.26 | -1.30 | 15,095.35 | 509,831 | 0.59 | 211,619 | 0.67 | 18.23 | 0.37 |
| 37 | 07-Feb | 872.00 | 887.60 | 860.20 | 868.70 | 872.66 | -0.38 | 15,294.30 | 523,186 | 0.61 | 171,927 | 0.54 | 15.00 | 0.30 |
| 38 | 06-Feb | 881.05 | 889.85 | 863.55 | 872.00 | 875.51 | -2.14 | 15,352.00 | 711,673 | 0.83 | 259,184 | 0.82 | 22.69 | 0.45 |
| 39 | 05-Feb | 885.00 | 909.80 | 885.00 | 891.05 | 898.68 | 1.27 | 15,687.79 | 575,536 | 0.67 | 211,535 | 0.67 | 19.01 | 0.37 |
| 40 | 04-Feb | 855.05 | 894.80 | 855.00 | 879.85 | 878.16 | 3.27 | 15,490.60 | 868,006 | 1.01 | 317,923 | 1.01 | 27.92 | 0.56 |
| 41 | 03-Feb | 868.25 | 886.80 | 844.05 | 852.00 | 859.57 | -3.92 | 15,000.00 | 753,076 | 0.88 | 299,802 | 0.95 | 25.77 | 0.52 |
| 42 | 01-Feb | 916.15 | 947.60 | 881.05 | 886.80 | 911.89 | -3.20 | 15,612.96 | 1,063,400 | 1.24 | 267,117 | 0.85 | 24.36 | 0.47 |
| 43 | 31-Jan | 866.00 | 922.30 | 860.00 | 916.15 | 902.83 | 5.79 | 16,129.70 | 1,471,986 | 1.71 | 317,710 | 1.01 | 28.68 | 0.56 |
| 44 | 30-Jan | 892.00 | 925.00 | 857.05 | 866.00 | 891.50 | -2.27 | 15,246.00 | 1,375,318 | 1.60 | 535,477 | 1.69 | 47.74 | 0.94 |
| 45 | 29-Jan | 867.45 | 893.50 | 859.65 | 886.10 | 881.02 | 3.43 | 15,600.64 | 1,400,749 | 1.63 | 461,960 | 1.46 | 40.70 | 0.81 |
| 46 | 28-Jan | 891.95 | 894.30 | 822.85 | 856.70 | 853.57 | -4.33 | 15,083.02 | 2,814,297 | 3.27 | 661,005 | 2.09 | 56.42 | 1.16 |
| 47 | 27-Jan | 970.00 | 975.50 | 861.20 | 895.50 | 900.74 | -9.89 | 15,766.14 | 4,721,596 | 5.49 | 1,160,896 | 3.67 | 104.57 | 2.03 |
| 48 | 24-Jan | 1,047.55 | 1,048.00 | 986.00 | 993.75 | 1,011.22 | -9.35 | 17,495.92 | 3,428,587 | 3.98 | 869,504 | 2.75 | 87.93 | 1.52 |
| 49 | 23-Jan | 1,095.00 | 1,125.00 | 1,080.80 | 1,096.25 | 1,101.30 | -0.04 | 19,300.53 | 665,673 | 0.77 | 183,960 | 0.58 | 20.26 | 0.35 |
| 50 | 22-Jan | 1,079.00 | 1,114.00 | 1,047.55 | 1,096.65 | 1,085.11 | 2.45 | 19,307.57 | 1,519,333 | 1.77 | 205,372 | 0.65 | 22.29 | 0.39 |
| 51 | 21-Jan | 1,133.15 | 1,135.50 | 1,060.55 | 1,069.80 | 1,093.53 | -5.92 | 18,834.85 | 809,188 | 0.94 | 283,063 | 0.90 | 30.95 | 0.53 |
| 52 | 20-Jan | 1,067.90 | 1,150.00 | 1,055.05 | 1,133.15 | 1,126.10 | 6.51 | 19,950.19 | 2,577,551 | 3.00 | 372,611 | 1.18 | 41.96 | 0.70 |
| 53 | 17-Jan | 1,053.90 | 1,067.05 | 1,037.70 | 1,059.40 | 1,049.58 | 0.83 | 18,651.75 | 597,148 | 0.69 | 230,453 | 0.73 | 24.19 | 0.44 |
| 54 | 16-Jan | 1,072.20 | 1,095.75 | 1,047.60 | 1,050.60 | 1,069.72 | 0.40 | 18,496.82 | 733,404 | 0.85 | 288,893 | 0.91 | 30.90 | 0.55 |
| 55 | 15-Jan | 1,065.00 | 1,072.00 | 1,037.05 | 1,046.45 | 1,051.36 | -1.00 | 18,423.76 | 832,477 | 0.97 | 404,006 | 1.28 | 42.48 | 0.76 |
| 56 | 14-Jan | 1,005.00 | 1,066.80 | 992.00 | 1,056.95 | 1,038.49 | 6.51 | 18,608.62 | 1,372,573 | 1.59 | 329,610 | 1.04 | 34.23 | 0.62 |
| 57 | 13-Jan | 1,022.45 | 1,055.60 | 974.05 | 988.15 | 1,007.44 | -7.44 | 17,397.33 | 1,072,585 | 1.25 | 514,542 | 1.63 | 51.84 | 0.97 |
| 58 | 10-Jan | 1,102.00 | 1,109.00 | 1,055.00 | 1,061.65 | 1,074.80 | -3.98 | 18,691.37 | 620,969 | 0.72 | 234,727 | 0.74 | 25.23 | 0.44 |
| 59 | 09-Jan | 1,120.00 | 1,135.00 | 1,100.05 | 1,103.90 | 1,112.06 | -3.95 | 19,435.22 | 737,897 | 0.86 | 328,849 | 1.04 | 36.57 | 0.62 |
| 60 | 08-Jan | 1,170.00 | 1,175.45 | 1,135.40 | 1,147.55 | 1,149.98 | -1.69 | 20,203.72 | 409,962 | 0.48 | 152,076 | 0.48 | 17.49 | 0.29 |
| 61 | 07-Jan | 1,142.80 | 1,176.10 | 1,142.00 | 1,166.90 | 1,159.70 | 2.86 | 20,544.39 | 413,784 | 0.48 | 151,555 | 0.48 | 17.58 | 0.29 |
| 62 | 06-Jan | 1,195.05 | 1,199.45 | 1,122.05 | 1,133.50 | 1,150.81 | -5.48 | 19,956.35 | 798,368 | 0.93 | 425,942 | 1.35 | 49.02 | 0.80 |
| 63 | 03-Jan | 1,200.55 | 1,220.00 | 1,192.90 | 1,195.60 | 1,208.57 | -1.44 | 21,049.68 | 366,169 | 0.43 | 167,290 | 0.53 | 20.22 | 0.32 |
| 64 | 02-Jan | 1,181.10 | 1,219.90 | 1,181.00 | 1,212.85 | 1,204.20 | 2.62 | 21,353.39 | 556,390 | 0.65 | 210,832 | 0.67 | 25.39 | 0.40 |
| 65 | 01-Jan | 1,173.50 | 1,189.00 | 1,169.40 | 1,181.10 | 1,179.57 | -0.39 | 20,794.40 | 399,734 | 0.46 | 176,198 | 0.56 | 20.78 | 0.33 |
| 66 | 31-Dec | 1,165.00 | 1,194.00 | 1,155.00 | 1,185.70 | 1,172.18 | 0.87 | 20,875.39 | 435,684 | 0.51 | 185,177 | 0.59 | 21.71 | 0.35 |
| 67 | 30-Dec | 1,193.00 | 1,200.30 | 1,171.00 | 1,175.40 | 1,184.88 | -2.06 | 20,694.04 | 427,556 | 0.50 | 201,610 | 0.64 | 23.89 | 0.38 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE KAVVERITEL MRO-TEK TNTELE ITI TEJASNET FROG