| 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: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 5; VWAP21: 1,905.23 | Low52 Price: 1,502.0 | Barrier: 1,893.8; Drift%: -0.68 |
| Basic Industry: Telecom - Cellular & Fixed line services | Total Equity: 5,702,105,319 | Low52 Date: 27-Aug-2024 | SHP: 51.25 / 26.72 / 19.09 / 2.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 506 | ||||
| High/Low Price | Quarter: 1,765.0 / 1,559.5 | Month: 2,045.8 / 1,880.0 | Week: 1,883.0 / 1,845.7 | Day: 1,899.8 / 1,878.2 | Sis67: 311 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 2.52 | 3,444,870 | 2.29 | 650.38 | 220 |
| 2 | 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 | 2.75 | 3,864,808 | 2.57 | 737.36 | 247 |
| 3 | 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 | 1.13 | 1,674,089 | 1.11 | 322.67 | 107 |
| 4 | 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 | 1.50 | 2,139,790 | 1.42 | 413.24 | 137 |
| 5 | 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 | 1.55 | 2,265,431 | 1.51 | 437.82 | 145 |
| 6 | 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 | 3.20 | 4,621,119 | 3.07 | 894.19 | 296 |
| 7 | 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 | 2.62 | 3,457,781 | 2.30 | 662.69 | 221 |
| 8 | 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 | 3.28 | 4,882,713 | 3.24 | 925.98 | 313 |
| 9 | 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 | 1.82 | 2,456,618 | 1.63 | 460.68 | 157 |
| 10 | 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 | 3.07 | 5,170,613 | 3.44 | 964.01 | 331 |
| 11 | 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 | 2.13 | 3,270,444 | 2.17 | 606.27 | 209 |
| 12 | 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 | 2.42 | 3,542,782 | 2.35 | 658.12 | 226 |
| 13 | 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 | 43.06 | 67,296,143 | 44.72 | 12,591.24 | 4,292 |
| 14 | 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 | 1.96 | 2,829,331 | 1.88 | 542.99 | 180 |
| 15 | 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 | 2.51 | 3,092,223 | 2.06 | 599.63 | 197 |
| 16 | 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 | 2.37 | 3,842,143 | 2.55 | 741.12 | 245 |
| 17 | 04-Aug | 1,892.00 | 1,919.90 | 1,878.50 | 1,914.60 | 1,909.50 | 1.60 | 1,091,725.08 | 3,074,380 | 1.41 | 2,272,197 | 1.51 | 433.88 | 145 |
| 18 | 01-Aug | 1,914.00 | 1,919.70 | 1,878.00 | 1,884.40 | 1,896.46 | -1.56 | 1,074,504.73 | 5,192,594 | 2.38 | 3,490,377 | 2.32 | 661.94 | 223 |
| 19 | 31-Jul | 1,913.00 | 1,926.50 | 1,895.60 | 1,914.30 | 1,914.01 | -0.95 | 1,091,554.02 | 4,674,966 | 2.15 | 2,996,816 | 1.99 | 573.59 | 191 |
| 20 | 30-Jul | 1,934.00 | 1,939.20 | 1,922.10 | 1,932.60 | 1,931.15 | 0.75 | 1,101,988.87 | 5,044,683 | 2.32 | 3,381,827 | 2.25 | 653.08 | 216 |
| 21 | 29-Jul | 1,880.00 | 1,923.60 | 1,880.00 | 1,918.30 | 1,914.14 | 1.48 | 1,093,834.86 | 3,748,040 | 1.72 | 2,638,421 | 1.75 | 505.03 | 168 |
| 22 | 28-Jul | 1,930.00 | 1,930.00 | 1,885.00 | 1,890.30 | 1,899.08 | -2.46 | 1,077,868.97 | 3,575,044 | 1.64 | 2,618,421 | 1.74 | 497.26 | 167 |
| 23 | 25-Jul | 1,936.10 | 1,952.70 | 1,925.00 | 1,937.90 | 1,938.43 | 0.09 | 1,105,010.99 | 3,896,884 | 1.79 | 2,962,940 | 1.97 | 574.35 | 189 |
| 24 | 24-Jul | 1,943.80 | 1,970.40 | 1,933.70 | 1,936.10 | 1,949.70 | -0.40 | 1,103,984.61 | 4,150,685 | 1.91 | 2,725,131 | 1.81 | 531.32 | 174 |
| 25 | 23-Jul | 1,920.00 | 1,949.00 | 1,907.30 | 1,943.80 | 1,931.92 | 1.94 | 1,108,375.23 | 5,194,282 | 2.38 | 4,047,836 | 2.69 | 782.01 | 258 |
| 26 | 22-Jul | 1,909.20 | 1,911.30 | 1,883.00 | 1,906.80 | 1,900.14 | -0.13 | 1,087,277.44 | 4,513,541 | 2.07 | 3,412,819 | 2.27 | 648.48 | 218 |
| 27 | 21-Jul | 1,894.80 | 1,919.90 | 1,892.60 | 1,909.20 | 1,907.42 | 0.43 | 1,088,645.95 | 5,109,654 | 2.35 | 3,802,592 | 2.53 | 725.31 | 243 |
| 28 | 18-Jul | 1,915.10 | 1,916.00 | 1,891.80 | 1,901.00 | 1,900.40 | -1.50 | 1,083,970.00 | 4,643,961 | 2.13 | 3,487,548 | 2.32 | 662.77 | 222 |
| 29 | 17-Jul | 1,943.70 | 1,944.90 | 1,927.60 | 1,929.90 | 1,934.04 | -0.35 | 1,100,449.31 | 6,256,455 | 2.87 | 4,322,267 | 2.87 | 835.94 | 276 |
| 30 | 16-Jul | 1,944.00 | 1,944.00 | 1,928.80 | 1,936.60 | 1,937.89 | 0.12 | 1,104,269.72 | 4,211,258 | 1.93 | 3,324,435 | 2.21 | 644.24 | 212 |
| 31 | 15-Jul | 1,924.80 | 1,943.00 | 1,923.20 | 1,934.20 | 1,933.42 | 0.69 | 1,102,901.21 | 4,163,140 | 1.91 | 3,041,657 | 2.02 | 588.08 | 194 |
| 32 | 14-Jul | 1,915.00 | 1,927.50 | 1,900.20 | 1,920.90 | 1,912.33 | -0.05 | 1,095,317.41 | 5,269,381 | 2.42 | 4,056,307 | 2.70 | 775.70 | 259 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL