| Macro-sector: Telecommunication | Band: Dynamic F&O | High52 Price: 1,779.0 | Mkt_Cap Category: Large-Cap |
| Sector: Telecommunication | Lot Size: 1 F&O Lot: 475 | High52 Date: 26-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 5 | Low52 Price: 1,183.1 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Cellular & Fixed line services | Total Equity: 5,702,105,319 | Low52 Date: 08-Apr-2024 | SHP: 53.11 / 24.27 / 19.52 / 2.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 2.87 | ||||
| High/Low Price | Quarter: 1,765.0 / 1,559.5 | Month: 1,765.0 / 1,568.0 | Week: 1,765.0 / 1,660.0 | Day: 1,754.95 / 1,735.45 | Float67: 2.26 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 06-Feb | 1,665.90 | 1,667.30 | 1,613.25 | 1,619.75 | 1,630.19 | -2.45 | 923,598.51 | 5,229,162 | 2.23 | 3,032,268 | 1.83 | 494.32 | 1.83 |
| 39 | 05-Feb | 1,670.00 | 1,675.20 | 1,649.10 | 1,660.45 | 1,659.88 | -0.06 | 946,806.08 | 3,920,893 | 1.67 | 2,777,559 | 1.67 | 461.04 | 1.68 |
| 40 | 04-Feb | 1,662.15 | 1,668.30 | 1,629.05 | 1,661.45 | 1,648.08 | 0.55 | 947,376.29 | 6,385,876 | 2.73 | 4,491,554 | 2.71 | 740.24 | 2.71 |
| 41 | 03-Feb | 1,619.90 | 1,661.00 | 1,608.10 | 1,652.35 | 1,646.73 | 1.79 | 942,187.37 | 4,146,970 | 1.77 | 2,623,899 | 1.58 | 432.09 | 1.58 |
| 42 | 01-Feb | 1,627.00 | 1,644.00 | 1,609.20 | 1,623.25 | 1,627.35 | -0.19 | 925,594.25 | 2,741,589 | 1.17 | 1,599,234 | 0.96 | 260.25 | 0.96 |
| 43 | 31-Jan | 1,639.10 | 1,639.10 | 1,574.25 | 1,626.30 | 1,615.44 | -0.88 | 927,333.39 | 8,340,866 | 3.56 | 5,512,779 | 3.32 | 890.56 | 3.33 |
| 44 | 30-Jan | 1,606.70 | 1,644.95 | 1,595.20 | 1,640.75 | 1,628.63 | 2.52 | 935,572.93 | 4,283,637 | 1.83 | 2,387,800 | 1.44 | 388.88 | 1.44 |
| 45 | 29-Jan | 1,620.00 | 1,626.90 | 1,593.15 | 1,600.45 | 1,614.94 | -1.11 | 912,593.45 | 5,009,227 | 2.14 | 3,477,004 | 2.10 | 561.52 | 2.10 |
| 46 | 28-Jan | 1,607.65 | 1,630.30 | 1,597.00 | 1,618.35 | 1,615.40 | 0.98 | 922,800.21 | 5,216,471 | 2.23 | 3,186,381 | 1.92 | 514.73 | 1.92 |
| 47 | 27-Jan | 1,638.95 | 1,647.20 | 1,593.70 | 1,602.60 | 1,614.62 | -2.57 | 913,819.40 | 6,622,807 | 2.83 | 4,457,314 | 2.69 | 719.69 | 2.69 |
| 48 | 24-Jan | 1,634.05 | 1,661.90 | 1,634.05 | 1,644.80 | 1,646.84 | 0.54 | 937,882.28 | 3,620,058 | 1.55 | 2,121,713 | 1.28 | 349.41 | 1.28 |
| 49 | 23-Jan | 1,624.50 | 1,645.40 | 1,617.20 | 1,636.00 | 1,635.89 | 0.26 | 932,864.00 | 2,457,080 | 1.05 | 1,405,505 | 0.85 | 229.93 | 0.85 |
| 50 | 22-Jan | 1,627.50 | 1,641.00 | 1,622.55 | 1,631.75 | 1,632.24 | 0.34 | 930,441.04 | 3,262,136 | 1.39 | 2,224,294 | 1.34 | 363.06 | 1.34 |
| 51 | 21-Jan | 1,654.00 | 1,656.70 | 1,620.30 | 1,626.15 | 1,636.97 | -0.92 | 927,247.86 | 7,958,844 | 3.40 | 4,732,364 | 2.85 | 774.67 | 2.86 |
| 52 | 20-Jan | 1,638.00 | 1,645.00 | 1,618.10 | 1,641.15 | 1,635.00 | 0.83 | 935,801.01 | 3,933,044 | 1.68 | 2,521,413 | 1.52 | 412.00 | 1.52 |
| 53 | 17-Jan | 1,630.10 | 1,639.00 | 1,623.00 | 1,627.50 | 1,629.06 | -0.17 | 928,017.64 | 2,678,801 | 1.14 | 1,650,782 | 1.00 | 268.92 | 1.00 |
| 54 | 16-Jan | 1,619.05 | 1,635.00 | 1,600.55 | 1,630.20 | 1,624.68 | 1.40 | 929,557.21 | 5,299,325 | 2.26 | 3,437,282 | 2.07 | 558.45 | 2.07 |
| 55 | 15-Jan | 1,608.05 | 1,613.85 | 1,593.00 | 1,607.45 | 1,605.63 | 0.46 | 916,584.92 | 2,960,985 | 1.26 | 1,942,069 | 1.17 | 311.82 | 1.17 |
| 56 | 14-Jan | 1,604.70 | 1,633.40 | 1,578.50 | 1,600.10 | 1,608.51 | 0.18 | 912,393.87 | 7,284,572 | 3.11 | 4,774,075 | 2.88 | 767.91 | 2.88 |
| 57 | 13-Jan | 1,580.00 | 1,614.70 | 1,578.10 | 1,597.20 | 1,598.88 | -1.17 | 910,740.26 | 3,705,039 | 1.58 | 2,330,660 | 1.41 | 372.64 | 1.41 |
| 58 | 10-Jan | 1,608.00 | 1,625.00 | 1,591.80 | 1,615.90 | 1,613.45 | 0.55 | 921,403.20 | 4,145,892 | 1.77 | 2,814,853 | 1.70 | 454.16 | 1.70 |
| 59 | 09-Jan | 1,600.00 | 1,620.20 | 1,592.40 | 1,607.05 | 1,605.42 | 0.49 | 916,356.84 | 4,684,859 | 2.00 | 2,971,404 | 1.79 | 477.04 | 1.79 |
| 60 | 08-Jan | 1,598.75 | 1,613.45 | 1,577.85 | 1,599.20 | 1,591.05 | 0.52 | 911,880.68 | 3,674,564 | 1.57 | 2,306,824 | 1.39 | 367.03 | 1.39 |
| 61 | 07-Jan | 1,594.00 | 1,603.00 | 1,584.05 | 1,590.85 | 1,591.45 | 0.15 | 907,119.42 | 2,830,856 | 1.21 | 1,830,885 | 1.10 | 291.38 | 1.10 |
| 62 | 06-Jan | 1,596.15 | 1,609.85 | 1,567.10 | 1,588.45 | 1,589.02 | -0.65 | 905,750.92 | 4,584,188 | 1.96 | 3,032,490 | 1.83 | 481.87 | 1.83 |
| 63 | 03-Jan | 1,615.00 | 1,617.00 | 1,593.30 | 1,598.85 | 1,601.48 | -0.68 | 911,681.11 | 3,669,685 | 1.57 | 2,023,299 | 1.22 | 324.03 | 1.22 |
| 64 | 02-Jan | 1,599.90 | 1,619.60 | 1,588.40 | 1,609.70 | 1,608.78 | 0.87 | 917,867.89 | 3,728,040 | 1.59 | 2,295,007 | 1.38 | 369.22 | 1.38 |
| 65 | 01-Jan | 1,593.00 | 1,606.55 | 1,584.05 | 1,595.70 | 1,594.42 | 0.50 | 909,884.95 | 1,405,565 | 0.60 | 614,923 | 0.37 | 98.04 | 0.37 |
| 66 | 31-Dec | 1,583.00 | 1,597.20 | 1,563.35 | 1,587.75 | 1,585.59 | 0.05 | 905,351.77 | 2,249,626 | 0.96 | 1,289,981 | 0.78 | 204.54 | 0.78 |
| 67 | 30-Dec | 1,605.00 | 1,613.05 | 1,581.10 | 1,586.90 | 1,597.39 | -0.82 | 904,867.09 | 4,438,130 | 1.90 | 2,744,221 | 1.65 | 438.36 | 1.66 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL