| Macro-sector: Telecommunication | Band: Dynamic F&O | High52 Price: 2,045.8 | Mkt_Cap Category: Large-Cap |
| Sector: Telecommunication | Lot Size: 1 F&O Lot: 475 | High52 Date: 02-Jul-2025 | Bumper: 2,006.9; Drift%: -4.42 |
| Industry: Telecom - Services | Face Value: 5; VWAP21: 1,960.50 | Low52 Price: 1,421.45 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Cellular & Fixed line services | Total Equity: 5,702,105,319 | Low52 Date: 12-Jul-2024 | SHP: 52.42 / 25.41 / 19.23 / 2.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 263 | ||||
| High/Low Price | Quarter: 1,765.0 / 1,559.5 | Month: 1,917.0 / 1,799.5 | Week: 2,045.8 / 2,000.2 | Day: 1,959.1 / 1,914.2 | Sis67: 344 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,942.00 | 1,959.10 | 1,914.20 | 1,921.90 | 1,924.82 | -2.17 | 1,095,887.62 | 13,103,980 | 6.02 | 11,071,163 | 7.36 | 2,131.00 | 706 |
| 2 | 10-Jul | 2,028.60 | 2,028.60 | 1,962.30 | 1,964.50 | 1,981.26 | -2.73 | 1,120,178.59 | 5,695,845 | 2.61 | 3,909,654 | 2.60 | 774.60 | 249 |
| 3 | 09-Jul | 2,035.00 | 2,040.70 | 1,998.50 | 2,019.70 | 2,026.57 | -0.51 | 1,151,654.21 | 2,937,734 | 1.35 | 2,010,857 | 1.34 | 407.51 | 128 |
| 4 | 08-Jul | 2,026.00 | 2,035.00 | 2,014.80 | 2,030.00 | 2,025.34 | -0.19 | 1,157,527.00 | 3,624,619 | 1.66 | 2,635,263 | 1.75 | 533.73 | 168 |
| 5 | 07-Jul | 2,018.00 | 2,036.00 | 2,010.60 | 2,033.90 | 2,023.94 | 0.83 | 1,159,751.20 | 4,165,432 | 1.91 | 3,279,529 | 2.18 | 663.76 | 209 |
| 6 | 04-Jul | 2,027.00 | 2,036.50 | 2,005.10 | 2,017.20 | 2,014.08 | -0.10 | 1,150,228.68 | 2,178,315 | 1.00 | 1,504,708 | 1.00 | 303.06 | 96 |
| 7 | 03-Jul | 2,041.80 | 2,044.90 | 2,012.90 | 2,019.30 | 2,030.02 | -0.69 | 1,151,426.13 | 5,558,647 | 2.55 | 3,643,865 | 2.42 | 739.71 | 232 |
| 8 | 02-Jul | 2,037.00 | 2,045.80 | 2,018.30 | 2,033.30 | 2,033.47 | 0.69 | 1,159,409.07 | 6,513,288 | 2.99 | 4,996,227 | 3.32 | 1,015.97 | 319 |
| 9 | 01-Jul | 2,009.00 | 2,030.80 | 2,006.90 | 2,019.40 | 2,018.42 | 0.49 | 1,151,483.15 | 3,769,165 | 1.73 | 2,541,680 | 1.69 | 513.02 | 162 |
| 10 | 30-Jun | 2,018.00 | 2,023.90 | 2,000.20 | 2,009.60 | 2,009.31 | -0.86 | 1,145,895.08 | 5,597,484 | 2.57 | 4,083,863 | 2.71 | 820.57 | 260 |
| 11 | 27-Jun | 2,010.00 | 2,039.00 | 2,008.60 | 2,027.10 | 2,024.22 | 0.64 | 1,155,873.77 | 6,405,854 | 2.94 | 4,662,716 | 3.10 | 943.84 | 297 |
| 12 | 26-Jun | 1,970.00 | 2,018.40 | 1,966.30 | 2,014.30 | 2,000.12 | 2.48 | 1,148,575.07 | 9,413,241 | 4.32 | 6,300,867 | 4.19 | 1,260.25 | 402 |
| 13 | 25-Jun | 1,942.00 | 1,970.00 | 1,938.00 | 1,965.60 | 1,959.42 | 1.65 | 1,120,805.82 | 4,152,765 | 1.91 | 2,896,592 | 1.93 | 567.56 | 185 |
| 14 | 24-Jun | 1,950.90 | 1,963.00 | 1,929.10 | 1,933.60 | 1,941.29 | -0.14 | 1,102,559.08 | 6,837,210 | 3.14 | 4,157,089 | 2.76 | 807.01 | 265 |
| 15 | 23-Jun | 1,930.00 | 1,949.00 | 1,927.10 | 1,936.30 | 1,937.95 | -0.02 | 1,104,098.65 | 2,946,463 | 1.35 | 1,740,872 | 1.16 | 337.37 | 111 |
| 16 | 20-Jun | 1,880.00 | 1,949.00 | 1,874.00 | 1,936.70 | 1,927.90 | 3.18 | 1,104,326.74 | 16,228,526 | 7.45 | 12,405,150 | 8.24 | 2,391.59 | 791 |
| 17 | 19-Jun | 1,872.00 | 1,879.00 | 1,864.10 | 1,877.00 | 1,874.79 | 0.59 | 1,070,285.00 | 4,712,312 | 2.16 | 3,036,108 | 2.02 | 569.21 | 194 |
| 18 | 18-Jun | 1,847.60 | 1,871.00 | 1,843.10 | 1,865.90 | 1,864.40 | 0.60 | 1,063,955.83 | 5,069,427 | 2.33 | 3,827,069 | 2.54 | 713.52 | 244 |
| 19 | 17-Jun | 1,879.00 | 1,879.00 | 1,847.60 | 1,854.80 | 1,854.73 | -0.35 | 1,057,626.49 | 6,561,555 | 3.01 | 4,716,286 | 3.13 | 874.74 | 301 |
| 20 | 16-Jun | 1,842.10 | 1,870.00 | 1,838.80 | 1,861.30 | 1,860.67 | 1.14 | 1,061,332.86 | 5,722,187 | 2.63 | 4,130,700 | 2.75 | 768.59 | 263 |
| 21 | 13-Jun | 1,815.00 | 1,844.60 | 1,815.00 | 1,840.40 | 1,837.79 | -0.21 | 1,049,415.46 | 4,613,000 | 2.12 | 3,352,316 | 2.23 | 616.09 | 214 |
| 22 | 12-Jun | 1,871.90 | 1,883.00 | 1,831.60 | 1,844.20 | 1,851.80 | -0.86 | 1,051,582.26 | 7,346,031 | 3.37 | 4,356,673 | 2.90 | 806.77 | 278 |
| 23 | 11-Jun | 1,857.90 | 1,866.50 | 1,847.80 | 1,860.20 | 1,857.61 | 0.17 | 1,060,705.63 | 8,907,265 | 4.09 | 7,083,017 | 4.71 | 1,315.75 | 452 |
| 24 | 10-Jun | 1,866.60 | 1,875.60 | 1,850.30 | 1,857.10 | 1,859.98 | -0.43 | 1,058,937.98 | 7,925,901 | 3.64 | 5,513,553 | 3.66 | 1,025.51 | 352 |
| 25 | 09-Jun | 1,874.00 | 1,875.00 | 1,848.70 | 1,865.10 | 1,862.61 | -0.27 | 1,063,499.66 | 3,649,505 | 1.68 | 2,479,568 | 1.65 | 461.85 | 158 |
| 26 | 06-Jun | 1,872.10 | 1,881.90 | 1,867.30 | 1,870.20 | 1,874.58 | -0.46 | 1,066,407.74 | 4,644,174 | 2.13 | 3,734,259 | 2.48 | 700.02 | 238 |
| 27 | 05-Jun | 1,884.00 | 1,889.00 | 1,868.60 | 1,878.80 | 1,874.29 | 0.18 | 1,071,311.55 | 8,999,675 | 4.13 | 6,573,495 | 4.37 | 1,232.06 | 419 |
| 28 | 04-Jun | 1,855.00 | 1,884.60 | 1,850.00 | 1,875.40 | 1,873.40 | 1.85 | 1,069,372.83 | 5,892,170 | 2.70 | 4,013,479 | 2.67 | 751.89 | 256 |
| 29 | 03-Jun | 1,867.00 | 1,869.50 | 1,832.00 | 1,841.30 | 1,844.12 | -0.69 | 1,049,928.65 | 5,596,977 | 2.57 | 3,956,000 | 2.63 | 729.53 | 252 |
| 30 | 02-Jun | 1,844.00 | 1,859.00 | 1,831.50 | 1,854.10 | 1,848.95 | -0.11 | 1,057,227.35 | 3,199,499 | 1.47 | 2,339,498 | 1.55 | 432.56 | 149 |
| 31 | 30-May | 1,854.00 | 1,867.00 | 1,843.00 | 1,856.20 | 1,856.33 | -0.40 | 1,058,424.79 | 16,712,960 | 7.67 | 13,423,748 | 8.92 | 2,491.89 | 856 |
| 32 | 29-May | 1,858.00 | 1,867.00 | 1,850.50 | 1,863.60 | 1,861.20 | 0.40 | 1,062,644.35 | 5,786,774 | 2.66 | 3,538,750 | 2.35 | 658.63 | 226 |
| 33 | 28-May | 1,848.00 | 1,867.00 | 1,845.10 | 1,856.10 | 1,857.45 | 0.67 | 1,058,367.77 | 3,713,699 | 1.70 | 2,427,835 | 1.61 | 450.96 | 155 |
| 34 | 27-May | 1,844.00 | 1,857.60 | 1,833.70 | 1,843.80 | 1,843.98 | -0.19 | 1,051,354.18 | 5,847,725 | 2.68 | 2,951,034 | 1.96 | 544.16 | 188 |
| 35 | 26-May | 1,834.00 | 1,850.00 | 1,830.90 | 1,847.40 | 1,845.67 | 0.86 | 1,053,406.94 | 3,254,715 | 1.49 | 2,374,984 | 1.58 | 438.34 | 151 |
| 36 | 23-May | 1,825.00 | 1,841.80 | 1,821.50 | 1,831.70 | 1,835.52 | 0.02 | 1,044,454.63 | 3,460,945 | 1.59 | 2,425,866 | 1.61 | 445.27 | 155 |
| 37 | 22-May | 1,819.90 | 1,836.70 | 1,816.30 | 1,831.40 | 1,829.94 | 0.49 | 1,044,283.57 | 6,496,923 | 2.98 | 4,052,875 | 2.69 | 741.65 | 258 |
| 38 | 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 | 3.14 | 5,062,275 | 3.36 | 920.93 | 323 |
| 39 | 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 | 5.74 | 9,373,529 | 6.23 | 1,696.47 | 598 |
| 40 | 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 | 2.66 | 3,875,301 | 2.58 | 704.69 | 234 |
| 41 | 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 | 46.21 | 75,555,296 | 50.21 | 13,714.65 | 4,553 |
| 42 | 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 | 4.03 | 4,735,919 | 3.15 | 875.92 | 285 |
| 43 | 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 | 3.40 | 3,241,432 | 2.15 | 597.52 | 195 |
| 44 | 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 | 4.05 | 5,938,236 | 3.95 | 1,089.08 | 358 |
| 45 | 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 | 1.81 | 2,542,322 | 1.69 | 475.33 | 153 |
| 46 | 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 | 1.69 | 2,376,198 | 1.58 | 439.34 | 143 |
| 47 | 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 | 2.53 | 3,296,712 | 2.19 | 619.89 | 199 |
| 48 | 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 | 2.55 | 4,032,853 | 2.68 | 765.88 | 243 |
| 49 | 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 | 3.95 | 5,994,795 | 3.98 | 1,138.73 | 361 |
| 50 | 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 | 1.63 | 2,570,612 | 1.71 | 479.27 | 155 |
| 51 | 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 | 2.54 | 4,070,823 | 2.71 | 755.12 | 245 |
| 52 | 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 | 4.20 | 6,381,889 | 4.24 | 1,183.62 | 385 |
| 53 | 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 | 2.15 | 2,833,135 | 1.88 | 518.32 | 171 |
| 54 | 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 | 1.52 | 2,037,521 | 1.35 | 371.30 | 123 |
| 55 | 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 | 2.10 | 2,877,731 | 1.91 | 524.55 | 173 |
| 56 | 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 | 2.38 | 3,576,556 | 2.38 | 661.47 | 216 |
| 57 | 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 | 3.15 | 4,738,396 | 3.15 | 882.11 | 286 |
| 58 | 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 | 2.83 | 3,939,967 | 2.62 | 731.45 | 237 |
| 59 | 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 | 1.61 | 2,175,496 | 1.45 | 409.22 | 131 |
| 60 | 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 | 5.00 | 6,889,377 | 4.58 | 1,286.03 | 415 |
| 61 | 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 | 2.84 | 4,951,060 | 3.29 | 896.41 | 298 |
| 62 | 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 | 4.73 | 7,666,037 | 5.09 | 1,379.81 | 462 |
| 63 | 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 | 3.83 | 6,329,913 | 4.21 | 1,111.75 | 381 |
| 64 | 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 | 2.57 | 4,184,106 | 2.78 | 718.79 | 252 |
| 65 | 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 | 3.31 | 3,817,127 | 2.54 | 657.92 | 230 |
| 66 | 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 | 6.83 | 9,248,010 | 6.15 | 1,579.76 | 557 |
| 67 | 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 | 3.59 | 6,061,460 | 4.03 | 1,062.65 | 365 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL