| Macro-sector: Telecommunication | Band: Dynamic F&O | High52 Price: 2,174.5 | Mkt_Cap Category: Large-Cap |
| Sector: Telecommunication | Lot Size: 1 F&O Lot: 475 | High52 Date: 21-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 5; VWAP21: 1,821.27 | Low52 Price: 1,669.4 | Barrier: 1,817.3; Drift%: 2.38 |
| Basic Industry: Telecom - Cellular & Fixed line services | Total Equity: 6,093,103,820 | Low52 Date: 07-Apr-2025 | SHP: 48.87 / 28.75 / 19.54 / 2.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 414 | ||||
| High/Low Price | Quarter: 1,765.0 / 1,559.5 | Month: 2,164.0 / 2,038.0 | Week: 2,000.5 / 1,870.1 | Day: 1,871.5 / 1,840.2 | Sis67: 336 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 1,864.00 | 1,871.50 | 1,840.20 | 1,861.60 | 1,858.28 | 1.71 | 1,134,292.21 | 11,587,604 | 5.52 | 6,836,138 | 9.46 | 1,270.35 | 423 |
| 2 | 07-Apr | 1,788.10 | 1,840.00 | 1,772.00 | 1,830.30 | 1,816.82 | 2.09 | 1,115,220.79 | 10,057,628 | 4.79 | 5,570,908 | 7.71 | 1,012.13 | 345 |
| 3 | 06-Apr | 1,812.10 | 1,814.30 | 1,763.40 | 1,792.80 | 1,783.80 | 0.17 | 1,092,371.65 | 8,183,498 | 3.90 | 5,153,154 | 7.13 | 919.22 | 319 |
| 4 | 02-Apr | 1,765.00 | 1,799.40 | 1,746.90 | 1,789.70 | 1,768.04 | 0.44 | 1,090,482.79 | 10,857,093 | 5.18 | 5,865,949 | 8.12 | 1,037.12 | 363 |
| 5 | 01-Apr | 1,811.00 | 1,817.30 | 1,776.50 | 1,781.90 | 1,792.26 | -0.03 | 1,085,730.17 | 10,694,662 | 5.10 | 7,019,311 | 9.71 | 1,258.04 | 435 |
| 6 | 30-Mar | 1,818.00 | 1,824.50 | 1,774.50 | 1,782.40 | 1,790.45 | -3.34 | 1,086,034.82 | 14,240,129 | 6.79 | 7,045,188 | 9.75 | 1,261.41 | 436 |
| 7 | 27-Mar | 1,839.90 | 1,856.90 | 1,818.40 | 1,843.90 | 1,839.42 | 0.49 | 1,123,507.41 | 24,490,425 | 11.67 | 17,895,014 | 24.77 | 3,291.64 | 1,184 |
| 8 | 25-Mar | 1,814.00 | 1,849.20 | 1,810.10 | 1,834.90 | 1,829.51 | 1.82 | 1,118,023.62 | 12,473,682 | 5.95 | 7,740,539 | 10.71 | 1,416.14 | 512 |
| 9 | 24-Mar | 1,816.30 | 1,826.80 | 1,781.00 | 1,802.10 | 1,801.04 | 0.35 | 1,098,038.24 | 7,535,860 | 3.59 | 4,315,558 | 5.97 | 777.25 | 286 |
| 10 | 23-Mar | 1,827.00 | 1,830.00 | 1,792.00 | 1,795.90 | 1,801.84 | -2.72 | 1,094,260.52 | 6,874,051 | 3.28 | 4,889,071 | 6.77 | 880.93 | 324 |
| 11 | 20-Mar | 1,834.00 | 1,860.90 | 1,834.00 | 1,846.10 | 1,848.15 | 1.05 | 1,124,847.90 | 7,691,633 | 3.67 | 5,368,949 | 7.43 | 992.26 | 355 |
| 12 | 19-Mar | 1,826.60 | 1,861.30 | 1,816.30 | 1,827.00 | 1,837.38 | -1.53 | 1,113,210.00 | 7,145,082 | 3.41 | 3,881,866 | 5.37 | 713.25 | 257 |
| 13 | 18-Mar | 1,826.80 | 1,869.00 | 1,826.80 | 1,855.40 | 1,856.46 | 1.55 | 1,130,514.48 | 6,428,092 | 3.06 | 4,794,871 | 6.64 | 890.15 | 317 |
| 14 | 17-Mar | 1,797.00 | 1,834.50 | 1,791.10 | 1,827.00 | 1,822.01 | 2.14 | 1,113,210.00 | 7,181,491 | 3.42 | 3,699,632 | 5.12 | 674.08 | 245 |
| 15 | 16-Mar | 1,798.00 | 1,804.90 | 1,770.90 | 1,788.80 | 1,787.39 | -0.81 | 1,089,934.41 | 14,261,268 | 6.80 | 8,713,155 | 12.06 | 1,557.38 | 577 |
| 16 | 13-Mar | 1,781.10 | 1,816.00 | 1,776.60 | 1,803.40 | 1,804.59 | 0.12 | 1,098,830.34 | 8,970,772 | 4.28 | 5,991,588 | 8.29 | 1,081.24 | 397 |
| 17 | 12-Mar | 1,797.90 | 1,817.80 | 1,791.00 | 1,801.30 | 1,801.93 | -0.32 | 1,097,550.79 | 12,922,735 | 6.16 | 8,709,692 | 12.05 | 1,569.43 | 576 |
| 18 | 11-Mar | 1,841.00 | 1,847.70 | 1,799.50 | 1,807.00 | 1,818.78 | -2.35 | 1,101,023.00 | 9,548,404 | 4.55 | 6,354,526 | 8.79 | 1,155.75 | 421 |
| 19 | 10-Mar | 1,880.80 | 1,881.00 | 1,846.50 | 1,850.40 | 1,853.07 | -0.87 | 1,127,467.93 | 11,741,600 | 5.60 | 7,530,904 | 10.42 | 1,395.53 | 498 |
| 20 | 09-Mar | 1,831.00 | 1,872.40 | 1,818.10 | 1,866.70 | 1,853.10 | -0.22 | 1,137,399.69 | 8,073,518 | 3.85 | 4,974,165 | 6.88 | 921.76 | 329 |
| 21 | 06-Mar | 1,900.00 | 1,902.10 | 1,867.10 | 1,870.80 | 1,882.33 | -1.90 | 1,139,897.86 | 10,896,859 | 5.19 | 8,227,338 | 11.39 | 1,548.66 | 544 |
| 22 | 05-Mar | 1,919.00 | 1,929.10 | 1,897.20 | 1,907.00 | 1,910.48 | 0.06 | 1,161,954.00 | 11,398,717 | 5.43 | 6,384,341 | 8.84 | 1,219.72 | 423 |
| 23 | 04-Mar | 1,861.10 | 1,920.00 | 1,815.30 | 1,905.90 | 1,878.13 | 1.75 | 1,161,284.66 | 20,565,585 | 9.80 | 13,963,593 | 19.33 | 2,622.54 | 924 |
| 24 | 02-Mar | 1,850.10 | 1,895.90 | 1,847.90 | 1,873.20 | 1,875.71 | -0.32 | 1,141,360.21 | 11,785,758 | 5.62 | 6,750,150 | 9.34 | 1,266.13 | 447 |
| 25 | 27-Feb | 1,910.00 | 1,915.00 | 1,870.10 | 1,879.30 | 1,882.95 | -2.61 | 1,145,077.00 | 13,754,648 | 6.56 | 10,514,471 | 14.55 | 1,979.82 | 696 |
| 26 | 26-Feb | 1,914.00 | 1,935.00 | 1,904.50 | 1,929.60 | 1,920.91 | 0.85 | 1,175,725.31 | 10,795,028 | 5.15 | 5,811,545 | 8.04 | 1,116.35 | 385 |
| 27 | 25-Feb | 1,955.00 | 1,961.80 | 1,904.00 | 1,913.40 | 1,925.26 | -1.42 | 1,165,854.48 | 8,285,195 | 3.95 | 5,676,474 | 7.86 | 1,092.87 | 376 |
| 28 | 24-Feb | 1,997.30 | 1,997.30 | 1,921.80 | 1,941.00 | 1,942.94 | -2.82 | 1,182,671.00 | 10,006,761 | 4.77 | 5,670,983 | 7.85 | 1,101.84 | 375 |
| 29 | 23-Feb | 1,994.00 | 2,000.50 | 1,983.90 | 1,997.30 | 1,994.13 | 1.01 | 1,216,975.63 | 3,728,878 | 1.78 | 2,284,956 | 3.16 | 455.65 | 151 |
| 30 | 20-Feb | 1,981.10 | 1,993.70 | 1,971.00 | 1,977.40 | 1,983.51 | -0.56 | 1,204,850.35 | 5,180,301 | 2.47 | 3,093,339 | 4.28 | 613.57 | 205 |
| 31 | 19-Feb | 2,032.00 | 2,032.00 | 1,974.80 | 1,988.60 | 1,998.06 | -1.64 | 1,211,674.63 | 4,712,417 | 2.25 | 1,754,084 | 2.43 | 350.48 | 116 |
| 32 | 18-Feb | 2,020.10 | 2,028.60 | 2,015.00 | 2,021.80 | 2,022.25 | 0.07 | 1,231,903.73 | 2,182,669 | 1.04 | 1,216,783 | 1.68 | 246.06 | 81 |
| 33 | 17-Feb | 2,028.00 | 2,038.50 | 2,014.20 | 2,020.30 | 2,025.43 | -0.45 | 1,230,989.76 | 4,471,158 | 2.13 | 2,095,895 | 2.90 | 424.51 | 139 |
| 34 | 16-Feb | 2,010.00 | 2,032.20 | 1,995.00 | 2,029.40 | 2,018.51 | 1.23 | 1,236,534.49 | 3,455,964 | 1.65 | 2,387,292 | 3.30 | 481.88 | 158 |
| 35 | 13-Feb | 2,013.90 | 2,024.20 | 1,992.00 | 2,004.70 | 2,009.88 | -0.49 | 1,221,484.52 | 4,808,543 | 2.29 | 2,848,028 | 3.94 | 572.42 | 188 |
| 36 | 12-Feb | 2,019.20 | 2,027.00 | 2,009.10 | 2,014.50 | 2,018.03 | 0.12 | 1,227,455.76 | 7,437,690 | 3.55 | 4,388,187 | 6.07 | 885.55 | 290 |
| 37 | 11-Feb | 2,012.90 | 2,021.00 | 1,996.70 | 2,012.10 | 2,009.28 | 0.04 | 1,225,993.42 | 7,423,601 | 3.54 | 4,916,388 | 6.80 | 987.84 | 325 |
| 38 | 10-Feb | 2,052.00 | 2,057.00 | 2,008.40 | 2,011.30 | 2,028.51 | -1.32 | 1,225,505.97 | 9,077,763 | 4.33 | 6,197,808 | 8.58 | 1,257.23 | 410 |
| 39 | 09-Feb | 2,051.20 | 2,055.20 | 2,028.70 | 2,038.20 | 2,043.03 | -0.01 | 1,241,896.42 | 7,570,161 | 3.61 | 5,555,403 | 7.69 | 1,134.99 | 368 |
| 40 | 06-Feb | 1,994.00 | 2,049.70 | 1,988.50 | 2,038.40 | 2,021.27 | 2.31 | 1,242,018.28 | 13,870,403 | 6.61 | 8,427,522 | 11.66 | 1,703.43 | 543 |
| 41 | 05-Feb | 2,012.00 | 2,022.90 | 1,985.00 | 1,992.40 | 2,002.08 | -1.65 | 1,213,990.01 | 7,708,690 | 3.67 | 4,830,637 | 6.69 | 967.13 | 311 |
| 42 | 04-Feb | 2,008.00 | 2,034.60 | 1,998.40 | 2,025.80 | 2,022.89 | 1.43 | 1,234,340.97 | 7,464,725 | 3.56 | 6,002,661 | 8.31 | 1,214.27 | 387 |
| 43 | 03-Feb | 2,050.00 | 2,050.00 | 1,980.10 | 1,997.30 | 1,998.54 | 1.62 | 1,216,975.63 | 6,915,795 | 3.30 | 4,240,894 | 5.87 | 847.56 | 273 |
| 44 | 02-Feb | 1,936.10 | 1,969.80 | 1,926.50 | 1,965.40 | 1,953.85 | 0.84 | 1,197,538.62 | 5,326,225 | 2.54 | 3,509,138 | 4.86 | 685.63 | 226 |
| 45 | 01-Feb | 1,968.70 | 1,976.40 | 1,901.00 | 1,949.00 | 1,950.77 | -1.00 | 1,187,545.00 | 2,926,225 | 1.39 | 1,598,006 | 2.21 | 311.73 | 103 |
| 46 | 30-Jan | 1,925.60 | 1,974.00 | 1,925.60 | 1,968.70 | 1,962.60 | 0.04 | 1,199,549.35 | 7,683,747 | 3.66 | 5,746,006 | 7.95 | 1,127.71 | 370 |
| 47 | 29-Jan | 1,964.00 | 1,970.50 | 1,939.00 | 1,967.90 | 1,960.68 | 0.52 | 1,199,061.90 | 6,065,044 | 2.89 | 3,785,362 | 5.24 | 742.19 | 244 |
| 48 | 28-Jan | 1,995.00 | 1,995.00 | 1,939.00 | 1,957.70 | 1,957.43 | -0.80 | 1,192,846.93 | 9,426,909 | 4.49 | 6,951,869 | 9.62 | 1,360.78 | 448 |
| 49 | 27-Jan | 1,972.10 | 2,003.80 | 1,962.70 | 1,973.40 | 1,976.71 | -0.57 | 1,202,413.11 | 10,510,891 | 5.01 | 6,641,908 | 9.19 | 1,312.91 | 428 |
| 50 | 23-Jan | 2,009.00 | 2,011.70 | 1,980.10 | 1,984.70 | 1,994.08 | -0.87 | 1,209,298.32 | 4,340,925 | 2.07 | 2,740,386 | 3.79 | 546.45 | 177 |
| 51 | 22-Jan | 2,008.80 | 2,018.90 | 1,990.00 | 2,002.20 | 2,002.28 | 0.31 | 1,219,961.25 | 6,722,567 | 3.20 | 3,858,975 | 5.34 | 772.67 | 249 |
| 52 | 21-Jan | 1,977.00 | 2,007.10 | 1,967.00 | 1,996.10 | 1,991.62 | 0.01 | 1,216,244.45 | 7,952,295 | 3.79 | 4,555,458 | 6.30 | 907.27 | 294 |
| 53 | 20-Jan | 2,018.00 | 2,018.00 | 1,977.10 | 1,996.00 | 2,001.96 | -0.70 | 1,216,183.00 | 6,076,838 | 2.90 | 3,910,712 | 5.41 | 782.91 | 252 |
| 54 | 19-Jan | 2,023.00 | 2,023.00 | 1,996.30 | 2,010.00 | 2,011.18 | -0.32 | 1,224,713.00 | 4,272,071 | 2.04 | 2,488,025 | 3.44 | 500.39 | 160 |
| 55 | 16-Jan | 2,020.00 | 2,029.70 | 1,988.70 | 2,016.40 | 2,010.42 | -0.30 | 1,228,613.45 | 7,310,676 | 3.48 | 4,886,079 | 6.76 | 982.31 | 315 |
| 56 | 14-Jan | 2,015.10 | 2,034.00 | 2,008.70 | 2,022.50 | 2,021.86 | -0.22 | 1,232,330.25 | 4,842,964 | 2.31 | 2,819,963 | 3.90 | 570.16 | 182 |
| 57 | 13-Jan | 2,047.00 | 2,049.90 | 2,014.90 | 2,026.90 | 2,027.64 | -0.84 | 1,235,011.21 | 7,388,496 | 3.52 | 4,406,590 | 6.10 | 893.50 | 284 |
| 58 | 12-Jan | 2,023.50 | 2,048.80 | 2,001.30 | 2,044.00 | 2,019.35 | 0.83 | 1,245,430.00 | 4,689,135 | 2.24 | 2,967,890 | 4.11 | 599.32 | 191 |
| 59 | 09-Jan | 2,070.20 | 2,084.00 | 2,023.20 | 2,027.10 | 2,045.01 | -1.90 | 1,235,133.08 | 4,165,409 | 1.99 | 2,681,458 | 3.71 | 548.36 | 173 |
| 60 | 08-Jan | 2,088.00 | 2,092.00 | 2,055.00 | 2,066.30 | 2,068.37 | -0.86 | 1,259,018.04 | 5,534,929 | 2.64 | 4,129,437 | 5.72 | 854.12 | 266 |
| 61 | 07-Jan | 2,095.60 | 2,103.80 | 2,077.00 | 2,084.20 | 2,084.97 | -1.00 | 1,269,924.70 | 4,171,371 | 1.99 | 3,286,109 | 4.55 | 685.14 | 212 |
| 62 | 06-Jan | 2,106.80 | 2,121.80 | 2,087.50 | 2,105.30 | 2,103.21 | 0.01 | 1,282,781.15 | 9,119,265 | 4.35 | 7,308,178 | 10.11 | 1,537.06 | 471 |
| 63 | 05-Jan | 2,102.10 | 2,112.10 | 2,096.50 | 2,105.00 | 2,105.16 | -0.06 | 1,282,598.00 | 2,642,580 | 1.26 | 2,007,448 | 2.78 | 422.60 | 129 |
| 64 | 02-Jan | 2,108.00 | 2,125.00 | 2,098.00 | 2,106.30 | 2,107.79 | -0.19 | 1,283,390.46 | 2,927,138 | 1.40 | 2,040,630 | 2.82 | 430.12 | 132 |
| 65 | 01-Jan | 2,114.80 | 2,123.90 | 2,107.00 | 2,110.40 | 2,114.82 | 0.23 | 1,285,888.63 | 2,097,756 | 1.00 | 722,550 | 1.00 | 152.81 | 47 |
| 66 | 31-Dec | 2,096.00 | 2,121.00 | 2,090.10 | 2,105.60 | 2,105.46 | 0.28 | 1,282,963.94 | 2,991,434 | 1.43 | 1,917,648 | 2.65 | 403.75 | 124 |
| 67 | 30-Dec | 2,077.00 | 2,102.80 | 2,071.60 | 2,099.80 | 2,098.35 | 0.87 | 1,279,429.94 | 6,983,390 | 3.33 | 4,978,521 | 6.89 | 1,044.67 | 321 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL RCOM