| Macro-sector: Telecommunication | Band: Dynamic F&O | High52 Price: 1,917.0 | Mkt_Cap Category: Large-Cap |
| Sector: Telecommunication | Lot Size: 1 F&O Lot: 475 | High52 Date: 07-May-2025 | Bumper: 1,832.1; Drift%: -0.53 |
| Industry: Telecom - Services | Face Value: 5 | Low52 Price: 1,219.05 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Cellular & Fixed line services | Total Equity: 5,702,105,319 | Low52 Date: 04-Jun-2024 | SHP: 52.42 / 25.41 / 19.23 / 2.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 5.75 | ||||
| High/Low Price | Quarter: 1,765.0 / 1,559.5 | Month: 1,765.0 / 1,568.0 | Week: 1,883.7 / 1,810.1 | Day: 1,826.5 / 1,805.3 | Float67: 3.42 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,813.00 | 1,826.50 | 1,805.30 | 1,822.50 | 1,819.20 | 0.75 | 1,039,208.69 | 6,849,562 | 2.92 | 5,062,275 | 3.05 | 920.93 | 3.23 |
| 2 | 20-May | 1,809.80 | 1,824.90 | 1,799.50 | 1,808.90 | 1,809.85 | -0.52 | 1,031,453.83 | 12,512,596 | 5.34 | 9,373,529 | 5.65 | 1,696.47 | 5.98 |
| 3 | 19-May | 1,822.00 | 1,828.70 | 1,809.00 | 1,818.30 | 1,818.41 | 0.24 | 1,036,813.81 | 5,799,804 | 2.48 | 3,875,301 | 2.34 | 704.69 | 2.34 |
| 4 | 16-May | 1,834.00 | 1,834.00 | 1,810.10 | 1,814.00 | 1,815.18 | -2.85 | 1,034,361.00 | 100,662,047 | 42.98 | 75,555,296 | 45.56 | 13,714.65 | 45.53 |
| 5 | 15-May | 1,849.90 | 1,869.90 | 1,825.00 | 1,867.20 | 1,849.52 | 1.80 | 1,064,697.11 | 8,788,351 | 3.75 | 4,735,919 | 2.86 | 875.92 | 2.85 |
| 6 | 14-May | 1,830.00 | 1,870.70 | 1,820.20 | 1,834.20 | 1,843.39 | 0.75 | 1,045,880.16 | 7,401,614 | 3.16 | 3,241,432 | 1.95 | 597.52 | 1.95 |
| 7 | 13-May | 1,870.00 | 1,883.70 | 1,816.60 | 1,820.60 | 1,834.02 | -2.68 | 1,038,125.29 | 8,817,763 | 3.77 | 5,938,236 | 3.58 | 1,089.08 | 3.58 |
| 8 | 12-May | 1,868.90 | 1,883.40 | 1,854.00 | 1,870.80 | 1,869.65 | 1.21 | 1,066,749.86 | 3,936,019 | 1.68 | 2,542,322 | 1.53 | 475.33 | 1.53 |
| 9 | 09-May | 1,855.00 | 1,871.10 | 1,836.50 | 1,848.40 | 1,848.90 | -1.41 | 1,053,977.15 | 3,686,209 | 1.57 | 2,376,198 | 1.43 | 439.34 | 1.43 |
| 10 | 08-May | 1,897.00 | 1,905.80 | 1,862.40 | 1,874.90 | 1,880.32 | -1.15 | 1,069,087.73 | 5,500,724 | 2.35 | 3,296,712 | 1.99 | 619.89 | 1.99 |
| 11 | 07-May | 1,901.00 | 1,917.00 | 1,885.50 | 1,896.80 | 1,899.09 | -0.22 | 1,081,575.34 | 5,554,616 | 2.37 | 4,032,853 | 2.43 | 765.88 | 2.43 |
| 12 | 06-May | 1,888.30 | 1,912.00 | 1,882.60 | 1,901.00 | 1,899.53 | 1.88 | 1,083,970.00 | 8,597,920 | 3.67 | 5,994,795 | 3.62 | 1,138.73 | 3.61 |
| 13 | 05-May | 1,868.00 | 1,873.50 | 1,849.20 | 1,866.00 | 1,864.43 | 0.76 | 1,064,012.00 | 3,548,839 | 1.52 | 2,570,612 | 1.55 | 479.27 | 1.55 |
| 14 | 02-May | 1,852.00 | 1,883.60 | 1,832.10 | 1,851.90 | 1,854.96 | -0.68 | 1,055,972.88 | 5,528,529 | 2.36 | 4,070,823 | 2.45 | 755.12 | 2.45 |
| 15 | 30-Apr | 1,837.00 | 1,876.90 | 1,827.00 | 1,864.50 | 1,854.65 | 2.23 | 1,063,157.54 | 9,139,821 | 3.90 | 6,381,889 | 3.85 | 1,183.62 | 3.85 |
| 16 | 29-Apr | 1,823.70 | 1,847.80 | 1,817.60 | 1,823.80 | 1,829.51 | 0.11 | 1,039,949.97 | 4,684,155 | 2.00 | 2,833,135 | 1.71 | 518.32 | 1.71 |
| 17 | 28-Apr | 1,836.00 | 1,838.90 | 1,813.40 | 1,821.80 | 1,822.30 | 0.25 | 1,038,809.55 | 3,301,891 | 1.41 | 2,037,521 | 1.23 | 371.30 | 1.23 |
| 18 | 25-Apr | 1,846.70 | 1,861.70 | 1,806.00 | 1,817.20 | 1,822.78 | -1.54 | 1,036,186.58 | 4,570,083 | 1.95 | 2,877,731 | 1.74 | 524.55 | 1.73 |
| 19 | 24-Apr | 1,874.50 | 1,877.80 | 1,839.50 | 1,845.60 | 1,849.47 | -1.91 | 1,052,380.56 | 5,180,688 | 2.21 | 3,576,556 | 2.16 | 661.47 | 2.16 |
| 20 | 23-Apr | 1,867.00 | 1,885.90 | 1,836.10 | 1,881.60 | 1,861.63 | 1.59 | 1,072,908.14 | 6,855,027 | 2.93 | 4,738,396 | 2.86 | 882.11 | 2.86 |
| 21 | 22-Apr | 1,888.00 | 1,888.00 | 1,836.80 | 1,852.20 | 1,856.49 | -1.66 | 1,056,143.95 | 6,155,127 | 2.63 | 3,939,967 | 2.38 | 731.45 | 2.37 |
| 22 | 21-Apr | 1,898.40 | 1,904.30 | 1,868.60 | 1,883.40 | 1,881.04 | -0.30 | 1,073,934.52 | 3,501,123 | 1.49 | 2,175,496 | 1.31 | 409.22 | 1.31 |
| 23 | 17-Apr | 1,834.00 | 1,897.70 | 1,825.70 | 1,889.10 | 1,866.68 | 3.65 | 1,077,184.72 | 10,894,325 | 4.65 | 6,889,377 | 4.15 | 1,286.03 | 4.15 |
| 24 | 16-Apr | 1,802.40 | 1,826.50 | 1,794.10 | 1,822.60 | 1,810.55 | 1.32 | 1,039,265.72 | 6,180,958 | 2.64 | 4,951,060 | 2.99 | 896.41 | 2.98 |
| 25 | 15-Apr | 1,808.20 | 1,820.00 | 1,781.10 | 1,798.80 | 1,799.90 | 2.40 | 1,025,694.70 | 10,313,411 | 4.40 | 7,666,037 | 4.62 | 1,379.81 | 4.62 |
| 26 | 11-Apr | 1,760.00 | 1,767.00 | 1,732.35 | 1,756.60 | 1,756.34 | 2.39 | 1,001,631.82 | 8,340,002 | 3.56 | 6,329,913 | 3.82 | 1,111.75 | 3.81 |
| 27 | 09-Apr | 1,719.65 | 1,726.85 | 1,711.60 | 1,715.55 | 1,717.91 | -0.28 | 978,224.68 | 5,600,666 | 2.39 | 4,184,106 | 2.52 | 718.79 | 2.52 |
| 28 | 08-Apr | 1,720.70 | 1,742.30 | 1,706.80 | 1,720.40 | 1,723.59 | 2.00 | 980,990.20 | 7,206,935 | 3.08 | 3,817,127 | 2.30 | 657.92 | 2.30 |
| 29 | 07-Apr | 1,730.00 | 1,774.75 | 1,669.40 | 1,686.65 | 1,708.22 | -3.26 | 961,745.59 | 14,870,388 | 6.35 | 9,248,010 | 5.58 | 1,579.76 | 5.57 |
| 30 | 04-Apr | 1,754.50 | 1,770.80 | 1,740.00 | 1,743.45 | 1,753.12 | -0.15 | 994,133.55 | 7,817,334 | 3.34 | 6,061,460 | 3.66 | 1,062.65 | 3.65 |
| 31 | 03-Apr | 1,748.00 | 1,754.95 | 1,735.45 | 1,746.00 | 1,746.33 | -0.49 | 995,587.00 | 2,341,989 | 1.00 | 1,658,298 | 1.00 | 289.59 | 1.00 |
| 32 | 02-Apr | 1,720.00 | 1,760.40 | 1,716.95 | 1,754.60 | 1,747.29 | 1.77 | 1,000,491.40 | 6,431,226 | 2.75 | 4,847,560 | 2.92 | 847.01 | 2.92 |
| 33 | 01-Apr | 1,715.00 | 1,765.00 | 1,708.45 | 1,724.15 | 1,732.43 | -0.53 | 983,128.49 | 6,773,056 | 2.89 | 3,968,461 | 2.39 | 687.51 | 2.39 |
| 34 | 28-Mar | 1,733.30 | 1,745.75 | 1,660.00 | 1,733.40 | 1,730.81 | 0.50 | 988,402.94 | 4,133,264 | 1.76 | 2,803,079 | 1.69 | 485.16 | 1.69 |
| 35 | 27-Mar | 1,739.95 | 1,746.40 | 1,713.25 | 1,724.70 | 1,729.91 | -0.80 | 983,442.10 | 6,222,339 | 2.66 | 4,266,250 | 2.57 | 738.02 | 2.57 |
| 36 | 26-Mar | 1,739.15 | 1,765.00 | 1,726.15 | 1,738.55 | 1,742.16 | 0.47 | 991,339.52 | 7,142,394 | 3.05 | 4,689,199 | 2.83 | 816.93 | 2.83 |
| 37 | 25-Mar | 1,725.00 | 1,740.50 | 1,706.10 | 1,730.50 | 1,726.12 | 0.68 | 986,749.33 | 4,857,399 | 2.07 | 2,713,132 | 1.64 | 468.32 | 1.64 |
| 38 | 24-Mar | 1,740.00 | 1,740.00 | 1,714.85 | 1,718.80 | 1,724.91 | -0.41 | 980,077.86 | 4,120,999 | 1.76 | 2,895,453 | 1.75 | 499.44 | 1.75 |
| 39 | 21-Mar | 1,709.65 | 1,731.40 | 1,692.00 | 1,725.80 | 1,716.34 | 1.21 | 984,069.34 | 14,715,349 | 6.28 | 10,267,019 | 6.19 | 1,762.17 | 6.19 |
| 40 | 20-Mar | 1,660.00 | 1,709.65 | 1,646.10 | 1,705.25 | 1,686.32 | 4.16 | 972,351.51 | 12,074,465 | 5.16 | 8,642,555 | 5.21 | 1,457.41 | 5.21 |
| 41 | 19-Mar | 1,635.00 | 1,642.05 | 1,627.50 | 1,637.15 | 1,634.61 | 0.61 | 933,520.17 | 6,283,464 | 2.68 | 4,576,579 | 2.76 | 748.09 | 2.76 |
| 42 | 18-Mar | 1,649.50 | 1,655.00 | 1,622.10 | 1,627.30 | 1,634.46 | -0.72 | 927,903.60 | 6,539,954 | 2.79 | 4,451,282 | 2.68 | 727.54 | 2.69 |
| 43 | 17-Mar | 1,612.20 | 1,648.40 | 1,612.20 | 1,639.15 | 1,638.30 | 0.41 | 934,660.59 | 6,405,525 | 2.74 | 4,239,201 | 2.56 | 694.51 | 2.56 |
| 44 | 13-Mar | 1,650.80 | 1,656.90 | 1,629.60 | 1,632.50 | 1,639.89 | -0.63 | 930,868.69 | 8,317,331 | 3.55 | 6,568,537 | 3.96 | 1,077.17 | 3.96 |
| 45 | 12-Mar | 1,690.00 | 1,716.65 | 1,634.00 | 1,642.85 | 1,661.25 | -1.21 | 936,770.37 | 9,907,628 | 4.23 | 4,238,854 | 2.56 | 704.18 | 2.56 |
| 46 | 11-Mar | 1,630.00 | 1,676.40 | 1,624.05 | 1,662.95 | 1,655.87 | 1.96 | 948,231.60 | 6,078,564 | 2.60 | 4,342,066 | 2.62 | 718.99 | 2.62 |
| 47 | 10-Mar | 1,640.00 | 1,654.90 | 1,626.60 | 1,630.95 | 1,639.56 | 0.02 | 929,984.87 | 3,778,450 | 1.61 | 2,273,266 | 1.37 | 372.72 | 1.37 |
| 48 | 07-Mar | 1,629.00 | 1,642.40 | 1,615.60 | 1,630.70 | 1,628.92 | 0.23 | 929,842.31 | 3,035,558 | 1.30 | 1,971,038 | 1.19 | 321.07 | 1.19 |
| 49 | 06-Mar | 1,618.00 | 1,631.75 | 1,590.45 | 1,626.90 | 1,615.96 | 0.53 | 927,675.51 | 5,174,009 | 2.21 | 3,186,365 | 1.92 | 514.90 | 1.92 |
| 50 | 05-Mar | 1,578.00 | 1,626.10 | 1,577.10 | 1,618.25 | 1,611.96 | 2.72 | 922,743.19 | 6,295,425 | 2.69 | 4,443,042 | 2.68 | 716.20 | 2.68 |
| 51 | 04-Mar | 1,589.00 | 1,590.50 | 1,568.00 | 1,575.35 | 1,575.21 | -1.28 | 898,281.16 | 5,219,668 | 2.23 | 4,185,139 | 2.52 | 659.25 | 2.52 |
| 52 | 03-Mar | 1,579.00 | 1,602.75 | 1,572.75 | 1,595.80 | 1,589.33 | 1.63 | 909,941.97 | 6,993,525 | 2.99 | 5,442,610 | 3.28 | 865.01 | 3.28 |
| 53 | 28-Feb | 1,641.95 | 1,648.45 | 1,559.50 | 1,570.20 | 1,581.40 | -4.86 | 895,344.58 | 13,640,211 | 5.82 | 9,010,402 | 5.43 | 1,424.90 | 5.44 |
| 54 | 27-Feb | 1,643.40 | 1,656.00 | 1,638.65 | 1,650.40 | 1,648.42 | 0.55 | 941,075.46 | 7,568,745 | 3.23 | 5,425,552 | 3.27 | 894.36 | 3.27 |
| 55 | 25-Feb | 1,597.00 | 1,649.15 | 1,597.00 | 1,641.40 | 1,633.97 | 2.50 | 935,943.57 | 6,286,808 | 2.68 | 3,723,954 | 2.25 | 608.48 | 2.25 |
| 56 | 24-Feb | 1,627.00 | 1,637.55 | 1,598.00 | 1,601.30 | 1,609.35 | -2.32 | 913,078.12 | 4,673,190 | 2.00 | 3,097,117 | 1.87 | 498.43 | 1.87 |
| 57 | 21-Feb | 1,643.50 | 1,658.70 | 1,629.20 | 1,639.25 | 1,642.53 | -0.26 | 934,717.61 | 5,447,583 | 2.33 | 3,807,131 | 2.30 | 625.33 | 2.30 |
| 58 | 20-Feb | 1,639.85 | 1,649.80 | 1,627.25 | 1,643.50 | 1,635.70 | -0.10 | 937,141.01 | 5,524,503 | 2.36 | 4,086,101 | 2.46 | 668.36 | 2.47 |
| 59 | 19-Feb | 1,670.00 | 1,673.45 | 1,638.45 | 1,645.20 | 1,649.60 | -1.42 | 938,110.37 | 7,776,555 | 3.32 | 5,936,050 | 3.58 | 979.21 | 3.58 |
| 60 | 18-Feb | 1,692.00 | 1,695.95 | 1,655.80 | 1,668.90 | 1,668.91 | -0.40 | 951,624.36 | 7,529,598 | 3.22 | 4,626,423 | 2.79 | 772.11 | 2.79 |
| 61 | 17-Feb | 1,711.75 | 1,716.90 | 1,666.25 | 1,675.55 | 1,686.91 | -2.42 | 955,416.26 | 4,906,462 | 2.09 | 3,091,932 | 1.86 | 521.58 | 1.87 |
| 62 | 14-Feb | 1,714.00 | 1,724.10 | 1,705.25 | 1,717.05 | 1,714.68 | 0.14 | 979,079.99 | 5,125,863 | 2.19 | 3,550,705 | 2.14 | 608.83 | 2.14 |
| 63 | 13-Feb | 1,710.00 | 1,728.40 | 1,703.90 | 1,714.60 | 1,717.52 | 0.18 | 977,682.98 | 5,356,002 | 2.29 | 3,705,086 | 2.23 | 636.36 | 2.24 |
| 64 | 12-Feb | 1,704.00 | 1,713.70 | 1,684.50 | 1,711.55 | 1,702.11 | 0.87 | 975,943.84 | 7,148,192 | 3.05 | 5,305,442 | 3.20 | 903.04 | 3.20 |
| 65 | 11-Feb | 1,706.00 | 1,706.65 | 1,686.20 | 1,696.75 | 1,697.86 | 0.22 | 967,504.72 | 8,965,266 | 3.83 | 6,094,171 | 3.67 | 1,034.70 | 3.68 |
| 66 | 10-Feb | 1,698.85 | 1,700.00 | 1,678.05 | 1,693.05 | 1,689.87 | 0.97 | 965,394.94 | 6,782,878 | 2.90 | 4,448,439 | 2.68 | 751.73 | 2.68 |
| 67 | 07-Feb | 1,635.05 | 1,707.55 | 1,635.00 | 1,676.75 | 1,685.72 | 3.52 | 956,100.51 | 14,873,255 | 6.35 | 5,728,231 | 3.45 | 965.62 | 3.46 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL