| Macro-sector: Telecommunication | Band: Dynamic F&O | High52 Price: 2,135.6 | Mkt_Cap Category: Large-Cap |
| Sector: Telecommunication | Lot Size: 1 F&O Lot: 475 | High52 Date: 04-Nov-2025 | Bumper: 2,047.2; Drift%: 1.28 |
| Industry: Telecom - Services | Face Value: 5; VWAP21: 2,039.40 | Low52 Price: 1,511.0 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Cellular & Fixed line services | Total Equity: 5,702,105,319 | Low52 Date: 21-Nov-2024 | SHP: 50.27 / 27.42 / 19.4 / 2.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 551 | ||||
| High/Low Price | Quarter: 1,765.0 / 1,559.5 | Month: 1,976.8 / 1,870.0 | Week: 2,110.4 / 2,030.0 | Day: 2,079.8 / 2,054.9 | Sis67: 328 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 2,060.00 | 2,079.80 | 2,054.90 | 2,073.80 | 2,070.40 | 1.54 | 1,182,502.60 | 8,210,277 | 34.09 | 6,173,257 | 54.09 | 1,278.11 | 398 |
| 2 | 11-Nov | 2,020.10 | 2,056.90 | 2,017.40 | 2,042.30 | 2,043.06 | 1.11 | 1,164,540.97 | 14,825,625 | 61.56 | 11,426,289 | 100.12 | 2,334.46 | 731 |
| 3 | 10-Nov | 1,995.00 | 2,028.80 | 1,992.20 | 2,019.80 | 2,017.05 | 0.93 | 1,151,711.23 | 7,457,061 | 30.96 | 5,484,860 | 48.06 | 1,106.32 | 351 |
| 4 | 07-Nov | 2,048.00 | 2,048.00 | 1,995.60 | 2,001.20 | 2,025.70 | -4.47 | 1,141,105.32 | 70,392,750 | 292.27 | 57,886,728 | 507.20 | 11,726.11 | 3,705 |
| 5 | 06-Nov | 2,115.00 | 2,123.30 | 2,080.50 | 2,094.90 | 2,103.02 | -0.87 | 1,194,534.04 | 9,546,299 | 39.64 | 6,456,053 | 56.57 | 1,357.72 | 413 |
| 6 | 04-Nov | 2,107.00 | 2,135.60 | 2,103.50 | 2,113.30 | 2,118.36 | 1.89 | 1,205,025.92 | 12,263,078 | 50.92 | 7,568,409 | 66.31 | 1,603.26 | 484 |
| 7 | 03-Nov | 2,055.00 | 2,081.00 | 2,047.20 | 2,074.00 | 2,063.74 | 0.95 | 1,182,616.00 | 2,979,629 | 12.37 | 1,707,098 | 14.96 | 352.30 | 109 |
| 8 | 31-Oct | 2,056.00 | 2,073.80 | 2,051.70 | 2,054.50 | 2,059.64 | -0.57 | 1,171,497.54 | 4,659,723 | 19.35 | 3,397,200 | 29.77 | 699.70 | 217 |
| 9 | 30-Oct | 2,070.00 | 2,088.00 | 2,058.60 | 2,066.30 | 2,066.87 | -1.63 | 1,178,226.02 | 4,222,189 | 17.53 | 2,317,159 | 20.30 | 478.93 | 148 |
| 10 | 29-Oct | 2,083.00 | 2,110.40 | 2,081.60 | 2,100.60 | 2,098.48 | 0.50 | 1,197,784.24 | 2,742,750 | 11.39 | 1,473,079 | 12.91 | 309.12 | 94 |
| 11 | 28-Oct | 2,092.00 | 2,102.60 | 2,071.70 | 2,090.20 | 2,089.72 | 0.49 | 1,191,854.05 | 9,891,522 | 41.07 | 5,919,156 | 51.86 | 1,236.94 | 379 |
| 12 | 27-Oct | 2,030.00 | 2,094.00 | 2,030.00 | 2,080.10 | 2,078.53 | 2.50 | 1,186,094.93 | 5,796,831 | 24.07 | 3,214,758 | 28.17 | 668.20 | 206 |
| 13 | 24-Oct | 2,008.00 | 2,033.00 | 2,006.90 | 2,029.30 | 2,024.56 | 1.07 | 1,157,128.23 | 3,236,799 | 13.44 | 1,818,541 | 15.93 | 368.17 | 116 |
| 14 | 23-Oct | 2,063.90 | 2,067.00 | 2,003.60 | 2,007.90 | 2,023.86 | -1.74 | 1,144,925.73 | 8,790,128 | 36.50 | 5,560,319 | 48.72 | 1,125.33 | 356 |
| 15 | 21-Oct | 2,051.80 | 2,058.50 | 2,038.50 | 2,043.50 | 2,045.30 | -0.39 | 1,165,225.22 | 240,850 | 1.00 | 114,128 | 1.00 | 23.34 | 7 |
| 16 | 20-Oct | 2,026.00 | 2,057.00 | 2,019.70 | 2,051.50 | 2,042.87 | 1.96 | 1,169,786.91 | 7,387,180 | 30.67 | 4,924,462 | 43.15 | 1,006.00 | 315 |
| 17 | 17-Oct | 1,973.60 | 2,034.30 | 1,970.30 | 2,012.00 | 2,013.74 | 2.27 | 1,147,263.00 | 6,743,801 | 28.00 | 3,662,236 | 32.09 | 737.48 | 234 |
| 18 | 16-Oct | 1,962.30 | 1,986.90 | 1,962.00 | 1,967.40 | 1,973.83 | -0.06 | 1,121,832.20 | 3,700,674 | 15.36 | 2,277,718 | 19.96 | 449.58 | 146 |
| 19 | 15-Oct | 1,957.20 | 1,976.00 | 1,951.60 | 1,968.50 | 1,965.08 | 1.13 | 1,122,459.43 | 3,447,352 | 14.31 | 2,025,778 | 17.75 | 398.08 | 130 |
| 20 | 14-Oct | 1,964.00 | 1,964.00 | 1,939.20 | 1,946.60 | 1,948.36 | -0.42 | 1,109,971.82 | 4,454,239 | 18.49 | 2,802,992 | 24.56 | 546.12 | 179 |
| 21 | 13-Oct | 1,937.90 | 1,965.90 | 1,936.00 | 1,954.90 | 1,955.22 | 0.77 | 1,114,704.57 | 3,672,419 | 15.25 | 2,264,633 | 19.84 | 442.79 | 145 |
| 22 | 10-Oct | 1,937.00 | 1,947.60 | 1,935.40 | 1,939.90 | 1,940.42 | -0.11 | 1,106,151.41 | 2,512,581 | 10.43 | 1,683,869 | 14.75 | 326.74 | 108 |
| 23 | 09-Oct | 1,945.00 | 1,948.80 | 1,931.30 | 1,942.00 | 1,940.57 | -0.08 | 1,107,348.00 | 3,945,737 | 16.38 | 2,412,330 | 21.14 | 468.13 | 154 |
| 24 | 08-Oct | 1,929.00 | 1,962.60 | 1,927.60 | 1,943.50 | 1,945.68 | 0.75 | 1,108,204.17 | 4,957,406 | 20.58 | 3,309,311 | 29.00 | 643.89 | 212 |
| 25 | 07-Oct | 1,900.00 | 1,946.00 | 1,900.00 | 1,929.00 | 1,928.23 | 1.36 | 1,099,936.00 | 5,713,060 | 23.72 | 3,143,084 | 27.54 | 606.06 | 201 |
| 26 | 06-Oct | 1,892.60 | 1,907.00 | 1,887.50 | 1,903.10 | 1,898.12 | 0.34 | 1,085,167.66 | 2,809,218 | 11.66 | 1,762,001 | 15.44 | 334.45 | 113 |
| 27 | 03-Oct | 1,851.20 | 1,900.30 | 1,848.10 | 1,896.70 | 1,880.95 | 1.56 | 1,081,518.32 | 5,828,332 | 24.20 | 4,010,919 | 35.14 | 754.43 | 257 |
| 28 | 01-Oct | 1,868.00 | 1,877.00 | 1,855.90 | 1,867.60 | 1,866.91 | -0.57 | 1,064,925.19 | 5,675,393 | 23.56 | 3,995,410 | 35.01 | 745.91 | 256 |
| 29 | 30-Sep | 1,896.00 | 1,907.60 | 1,875.20 | 1,878.40 | 1,886.43 | -1.25 | 1,071,083.46 | 5,945,625 | 24.69 | 4,408,838 | 38.63 | 831.70 | 282 |
| 30 | 29-Sep | 1,928.00 | 1,928.00 | 1,897.50 | 1,902.20 | 1,908.52 | -0.75 | 1,084,654.47 | 5,072,608 | 21.06 | 3,386,486 | 29.67 | 646.32 | 217 |
| 31 | 26-Sep | 1,931.10 | 1,944.70 | 1,911.90 | 1,916.60 | 1,922.81 | -0.98 | 1,092,865.51 | 3,239,306 | 13.45 | 2,290,772 | 20.07 | 440.47 | 147 |
| 32 | 25-Sep | 1,930.00 | 1,950.00 | 1,928.80 | 1,935.60 | 1,940.12 | 0.23 | 1,103,699.51 | 7,133,365 | 29.62 | 5,120,265 | 44.86 | 993.39 | 328 |
| 33 | 24-Sep | 1,926.00 | 1,937.30 | 1,918.80 | 1,931.10 | 1,927.43 | -0.39 | 1,101,133.56 | 5,237,977 | 21.75 | 3,602,853 | 31.57 | 694.42 | 231 |
| 34 | 23-Sep | 1,950.00 | 1,955.00 | 1,930.10 | 1,938.70 | 1,941.04 | -0.89 | 1,105,467.16 | 4,348,633 | 18.06 | 1,928,574 | 16.90 | 374.34 | 123 |
| 35 | 22-Sep | 1,954.00 | 1,966.00 | 1,944.00 | 1,956.20 | 1,956.29 | -0.32 | 1,115,445.84 | 4,469,137 | 18.56 | 2,433,090 | 21.32 | 475.98 | 156 |
| 36 | 19-Sep | 1,930.20 | 1,976.80 | 1,927.80 | 1,962.40 | 1,954.25 | 1.10 | 1,118,981.15 | 11,287,603 | 46.87 | 7,707,060 | 67.53 | 1,506.15 | 493 |
| 37 | 18-Sep | 1,944.50 | 1,949.80 | 1,920.50 | 1,941.10 | 1,937.97 | -0.01 | 1,106,835.66 | 5,080,814 | 21.10 | 2,923,396 | 25.61 | 566.55 | 187 |
| 38 | 17-Sep | 1,938.10 | 1,950.10 | 1,932.60 | 1,941.30 | 1,943.07 | 0.09 | 1,106,949.71 | 4,234,637 | 17.58 | 2,671,634 | 23.41 | 519.12 | 171 |
| 39 | 16-Sep | 1,903.30 | 1,942.00 | 1,902.50 | 1,939.50 | 1,929.77 | 1.84 | 1,105,923.33 | 5,427,586 | 22.54 | 3,516,850 | 30.81 | 678.67 | 225 |
| 40 | 15-Sep | 1,904.00 | 1,913.00 | 1,898.40 | 1,904.50 | 1,904.17 | 0.10 | 1,085,965.96 | 3,553,258 | 14.75 | 2,500,568 | 21.91 | 476.15 | 160 |
| 41 | 12-Sep | 1,925.00 | 1,925.00 | 1,901.60 | 1,902.60 | 1,911.24 | -0.54 | 1,084,882.56 | 3,192,824 | 13.26 | 2,097,337 | 18.38 | 400.85 | 134 |
| 42 | 11-Sep | 1,884.00 | 1,916.00 | 1,882.10 | 1,913.00 | 1,903.70 | 1.14 | 1,090,812.00 | 4,718,266 | 19.59 | 2,226,825 | 19.51 | 423.92 | 143 |
| 43 | 10-Sep | 1,904.00 | 1,905.00 | 1,883.00 | 1,891.40 | 1,892.22 | -0.12 | 1,078,496.20 | 3,566,139 | 14.81 | 2,386,084 | 20.91 | 451.50 | 153 |
| 44 | 09-Sep | 1,892.00 | 1,904.00 | 1,883.00 | 1,893.70 | 1,893.29 | 0.32 | 1,079,807.68 | 4,517,793 | 18.76 | 2,539,609 | 22.25 | 480.82 | 163 |
| 45 | 08-Sep | 1,898.00 | 1,899.00 | 1,884.10 | 1,887.70 | 1,890.94 | -0.40 | 1,076,386.42 | 2,547,552 | 10.58 | 1,545,539 | 13.54 | 292.25 | 99 |
| 46 | 05-Sep | 1,887.00 | 1,910.70 | 1,875.70 | 1,895.30 | 1,893.40 | 0.79 | 1,080,720.02 | 2,620,140 | 10.88 | 1,483,622 | 13.00 | 280.91 | 95 |
| 47 | 04-Sep | 1,899.00 | 1,903.50 | 1,876.60 | 1,880.40 | 1,883.68 | -0.19 | 1,072,223.88 | 5,205,333 | 21.61 | 2,489,647 | 21.81 | 468.97 | 159 |
| 48 | 03-Sep | 1,891.00 | 1,892.10 | 1,870.00 | 1,883.90 | 1,880.41 | -0.17 | 1,074,219.62 | 3,803,044 | 15.79 | 2,109,010 | 18.48 | 396.58 | 135 |
| 49 | 02-Sep | 1,904.50 | 1,917.50 | 1,878.00 | 1,887.20 | 1,894.19 | -0.71 | 1,076,101.32 | 4,423,049 | 18.36 | 2,487,116 | 21.79 | 471.11 | 159 |
| 50 | 01-Sep | 1,889.00 | 1,904.80 | 1,884.20 | 1,900.60 | 1,896.74 | 0.62 | 1,083,742.14 | 3,421,488 | 14.21 | 2,225,769 | 19.50 | 422.17 | 142 |
| 51 | 29-Aug | 1,872.50 | 1,900.10 | 1,872.50 | 1,888.80 | 1,887.35 | 0.41 | 1,077,013.65 | 4,339,042 | 18.02 | 2,997,755 | 26.27 | 565.78 | 192 |
| 52 | 28-Aug | 1,893.00 | 1,899.80 | 1,878.20 | 1,881.10 | 1,887.96 | -1.24 | 1,072,623.03 | 5,494,113 | 22.81 | 3,444,870 | 30.18 | 650.38 | 220 |
| 53 | 26-Aug | 1,922.10 | 1,925.80 | 1,896.20 | 1,904.70 | 1,907.89 | -1.35 | 1,086,080.00 | 5,984,656 | 24.85 | 3,864,808 | 33.86 | 737.36 | 247 |
| 54 | 25-Aug | 1,940.00 | 1,940.10 | 1,913.20 | 1,930.70 | 1,927.45 | -0.13 | 1,100,905.47 | 2,451,388 | 10.18 | 1,674,089 | 14.67 | 322.67 | 107 |
| 55 | 22-Aug | 1,934.00 | 1,947.70 | 1,917.40 | 1,933.30 | 1,931.22 | 0.18 | 1,102,388.02 | 3,271,920 | 13.58 | 2,139,790 | 18.75 | 413.24 | 137 |
| 56 | 21-Aug | 1,930.00 | 1,940.90 | 1,927.70 | 1,929.90 | 1,932.63 | 0.08 | 1,100,449.31 | 3,376,913 | 14.02 | 2,265,431 | 19.85 | 437.82 | 145 |
| 57 | 20-Aug | 1,937.00 | 1,952.00 | 1,926.00 | 1,928.40 | 1,935.01 | 0.98 | 1,099,593.99 | 6,962,619 | 28.91 | 4,621,119 | 40.49 | 894.19 | 296 |
| 58 | 19-Aug | 1,901.10 | 1,931.80 | 1,900.00 | 1,909.70 | 1,916.53 | 0.92 | 1,088,931.05 | 5,706,265 | 23.69 | 3,457,781 | 30.30 | 662.69 | 221 |
| 59 | 18-Aug | 1,892.50 | 1,912.60 | 1,870.30 | 1,892.30 | 1,896.44 | 0.99 | 1,079,009.39 | 7,146,376 | 29.67 | 4,882,713 | 42.78 | 925.98 | 313 |
| 60 | 14-Aug | 1,873.00 | 1,883.00 | 1,866.80 | 1,873.80 | 1,875.27 | 0.34 | 1,068,460.49 | 3,958,631 | 16.44 | 2,456,618 | 21.52 | 460.68 | 157 |
| 61 | 13-Aug | 1,853.00 | 1,872.50 | 1,851.80 | 1,867.40 | 1,864.40 | 0.92 | 1,064,811.15 | 6,697,206 | 27.81 | 5,170,613 | 45.30 | 964.01 | 331 |
| 62 | 12-Aug | 1,857.40 | 1,865.00 | 1,847.10 | 1,850.30 | 1,853.80 | -0.38 | 1,055,060.55 | 4,645,011 | 19.29 | 3,270,444 | 28.66 | 606.27 | 209 |
| 63 | 11-Aug | 1,863.00 | 1,866.00 | 1,845.70 | 1,857.40 | 1,857.65 | -0.06 | 1,059,109.04 | 5,266,532 | 21.87 | 3,542,782 | 31.04 | 658.12 | 226 |
| 64 | 08-Aug | 1,886.30 | 1,893.80 | 1,856.00 | 1,858.60 | 1,871.02 | -3.33 | 1,059,793.29 | 93,801,105 | 389.46 | 67,296,143 | 589.65 | 12,591.24 | 4,292 |
| 65 | 07-Aug | 1,928.10 | 1,933.30 | 1,909.10 | 1,922.60 | 1,919.15 | -0.37 | 1,096,286.77 | 4,268,534 | 17.72 | 2,829,331 | 24.79 | 542.99 | 180 |
| 66 | 06-Aug | 1,930.00 | 1,964.80 | 1,921.60 | 1,929.70 | 1,939.14 | -0.11 | 1,100,335.26 | 5,461,349 | 22.68 | 3,092,223 | 27.09 | 599.63 | 197 |
| 67 | 05-Aug | 1,920.00 | 1,937.60 | 1,912.10 | 1,931.80 | 1,928.92 | 0.90 | 1,101,532.71 | 5,167,672 | 21.46 | 3,842,143 | 33.66 | 741.12 | 245 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL RCOM