| Macro-sector: Telecommunication | Band: 20 | High52 Price: 1,789.9 | Mkt_Cap Category: Mid-Cap |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 14-May-2025 | Bumper: 1,653.5; Drift%: 2.62 |
| Industry: Telecom - Services | Face Value: 5 | Low52 Price: 909.45 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Cellular & Fixed line services | Total Equity: 500,000,000 | Low52 Date: 04-Jun-2024 | SHP: 70.0 / 4.33 / 9.97 / 15.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.22 | ||||
| High/Low Price | Quarter: 1,513.8 / 1,234.0 | Month: 1,509.0 / 1,257.9 | Week: 1,789.9 / 1,648.5 | Day: 1,713.4 / 1,685.4 | Float67: 0.28 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,700.00 | 1,713.40 | 1,685.40 | 1,698.00 | 1,702.28 | 0.61 | 84,900.00 | 361,413 | 3.39 | 209,796 | 8.54 | 35.71 | 0.27 |
| 2 | 21-May | 1,675.00 | 1,698.50 | 1,662.00 | 1,687.70 | 1,687.47 | 1.11 | 84,385.00 | 110,192 | 1.03 | 60,024 | 2.44 | 10.13 | 0.08 |
| 3 | 20-May | 1,699.40 | 1,699.40 | 1,659.00 | 1,669.20 | 1,678.66 | -1.13 | 83,460.00 | 290,900 | 2.73 | 185,927 | 7.57 | 31.21 | 0.24 |
| 4 | 19-May | 1,668.70 | 1,699.90 | 1,651.10 | 1,688.20 | 1,685.37 | 1.17 | 84,410.00 | 271,261 | 2.54 | 145,406 | 5.92 | 24.51 | 0.19 |
| 5 | 16-May | 1,714.00 | 1,714.00 | 1,648.50 | 1,668.70 | 1,670.07 | -1.10 | 83,435.00 | 536,596 | 5.03 | 308,030 | 12.55 | 51.44 | 0.39 |
| 6 | 15-May | 1,706.90 | 1,717.00 | 1,674.10 | 1,687.20 | 1,686.31 | -0.68 | 84,360.00 | 370,537 | 3.48 | 230,263 | 9.38 | 38.83 | 0.29 |
| 7 | 14-May | 1,789.90 | 1,789.90 | 1,690.00 | 1,698.70 | 1,722.00 | -0.27 | 84,935.00 | 1,087,375 | 10.20 | 467,883 | 19.06 | 80.00 | 0.60 |
| 8 | 13-May | 1,757.00 | 1,767.00 | 1,687.00 | 1,703.30 | 1,708.41 | -3.13 | 85,165.00 | 344,402 | 3.23 | 170,687 | 6.95 | 29.16 | 0.22 |
| 9 | 12-May | 1,750.00 | 1,777.00 | 1,712.10 | 1,758.30 | 1,750.90 | 2.24 | 87,915.00 | 382,475 | 3.59 | 235,133 | 9.58 | 41.17 | 0.30 |
| 10 | 09-May | 1,670.00 | 1,740.00 | 1,668.10 | 1,719.70 | 1,711.68 | -0.60 | 85,985.00 | 219,058 | 2.06 | 99,077 | 4.04 | 16.96 | 0.13 |
| 11 | 08-May | 1,695.00 | 1,752.80 | 1,690.00 | 1,730.00 | 1,728.28 | 1.17 | 86,500.00 | 297,043 | 2.79 | 108,254 | 4.41 | 18.71 | 0.14 |
| 12 | 07-May | 1,633.80 | 1,724.00 | 1,633.80 | 1,710.00 | 1,692.51 | 1.04 | 85,500.00 | 283,068 | 2.66 | 99,361 | 4.05 | 16.82 | 0.13 |
| 13 | 06-May | 1,697.00 | 1,718.60 | 1,673.70 | 1,692.40 | 1,694.82 | 0.43 | 84,620.00 | 190,311 | 1.79 | 63,517 | 2.59 | 10.76 | 0.08 |
| 14 | 05-May | 1,720.00 | 1,729.20 | 1,673.00 | 1,685.10 | 1,695.26 | -0.99 | 84,255.00 | 192,500 | 1.81 | 76,251 | 3.11 | 12.93 | 0.10 |
| 15 | 02-May | 1,676.70 | 1,732.00 | 1,653.50 | 1,701.90 | 1,700.15 | 0.76 | 85,095.00 | 587,564 | 5.51 | 204,850 | 8.34 | 34.83 | 0.26 |
| 16 | 30-Apr | 1,608.00 | 1,717.00 | 1,585.00 | 1,689.10 | 1,660.73 | 5.73 | 84,455.00 | 678,197 | 6.36 | 161,576 | 6.58 | 26.83 | 0.21 |
| 17 | 29-Apr | 1,605.00 | 1,619.30 | 1,580.60 | 1,597.50 | 1,599.38 | 0.53 | 79,875.00 | 137,278 | 1.29 | 46,395 | 1.89 | 7.42 | 0.06 |
| 18 | 28-Apr | 1,592.70 | 1,598.90 | 1,566.10 | 1,589.00 | 1,584.55 | 0.26 | 79,450.00 | 125,013 | 1.17 | 41,472 | 1.69 | 6.57 | 0.05 |
| 19 | 25-Apr | 1,647.60 | 1,648.00 | 1,571.00 | 1,584.90 | 1,599.20 | -3.41 | 79,245.00 | 170,421 | 1.60 | 72,612 | 2.96 | 11.61 | 0.09 |
| 20 | 24-Apr | 1,650.00 | 1,662.00 | 1,613.80 | 1,640.80 | 1,640.40 | -0.36 | 82,040.00 | 636,382 | 5.97 | 421,023 | 17.15 | 69.06 | 0.54 |
| 21 | 23-Apr | 1,655.00 | 1,697.90 | 1,632.20 | 1,646.70 | 1,668.02 | 0.32 | 82,335.00 | 440,824 | 4.14 | 171,395 | 6.98 | 28.59 | 0.22 |
| 22 | 22-Apr | 1,651.10 | 1,672.00 | 1,611.30 | 1,641.50 | 1,644.14 | -0.15 | 82,075.00 | 435,184 | 4.08 | 209,177 | 8.52 | 34.39 | 0.27 |
| 23 | 21-Apr | 1,583.10 | 1,665.40 | 1,576.20 | 1,643.90 | 1,638.78 | 3.84 | 82,195.00 | 913,068 | 8.57 | 383,021 | 15.60 | 62.77 | 0.49 |
| 24 | 17-Apr | 1,513.80 | 1,642.80 | 1,497.60 | 1,583.10 | 1,595.66 | 4.58 | 79,155.00 | 2,134,560 | 20.02 | 324,883 | 13.23 | 51.84 | 0.41 |
| 25 | 16-Apr | 1,512.70 | 1,533.40 | 1,490.50 | 1,513.80 | 1,513.30 | 0.25 | 75,690.00 | 393,518 | 3.69 | 175,203 | 7.14 | 26.51 | 0.22 |
| 26 | 15-Apr | 1,545.10 | 1,607.00 | 1,480.50 | 1,510.10 | 1,534.24 | 0.36 | 75,505.00 | 1,269,323 | 11.91 | 364,997 | 14.87 | 56.00 | 0.46 |
| 27 | 11-Apr | 1,464.00 | 1,517.00 | 1,439.65 | 1,504.75 | 1,501.34 | 5.04 | 75,237.50 | 625,965 | 5.87 | 139,808 | 5.69 | 20.99 | 0.18 |
| 28 | 09-Apr | 1,425.00 | 1,479.90 | 1,411.95 | 1,432.50 | 1,450.24 | 0.38 | 71,625.00 | 282,216 | 2.65 | 40,726 | 1.66 | 5.91 | 0.05 |
| 29 | 08-Apr | 1,418.95 | 1,437.50 | 1,415.35 | 1,427.05 | 1,426.65 | 1.92 | 71,352.50 | 744,985 | 6.99 | 651,471 | 26.53 | 92.94 | 0.83 |
| 30 | 07-Apr | 1,260.00 | 1,424.00 | 1,260.00 | 1,400.10 | 1,401.72 | -4.49 | 70,005.00 | 332,353 | 3.12 | 177,891 | 7.25 | 24.94 | 0.23 |
| 31 | 04-Apr | 1,454.35 | 1,478.00 | 1,433.55 | 1,465.95 | 1,462.42 | 0.80 | 73,297.50 | 193,289 | 1.81 | 24,551 | 1.00 | 3.59 | 0.03 |
| 32 | 03-Apr | 1,454.40 | 1,480.00 | 1,436.85 | 1,454.35 | 1,460.01 | 0.51 | 72,717.50 | 121,419 | 1.14 | 41,643 | 1.70 | 6.08 | 0.05 |
| 33 | 02-Apr | 1,453.00 | 1,472.05 | 1,439.85 | 1,446.95 | 1,453.68 | -1.59 | 72,347.50 | 106,594 | 1.00 | 38,550 | 1.57 | 5.60 | 0.05 |
| 34 | 01-Apr | 1,463.80 | 1,485.90 | 1,450.25 | 1,470.30 | 1,474.29 | 0.44 | 73,515.00 | 172,869 | 1.62 | 70,603 | 2.88 | 10.41 | 0.09 |
| 35 | 28-Mar | 1,458.00 | 1,509.00 | 1,425.20 | 1,463.80 | 1,451.18 | 0.80 | 73,190.00 | 451,014 | 4.23 | 208,656 | 8.50 | 30.28 | 0.27 |
| 36 | 27-Mar | 1,456.00 | 1,479.85 | 1,443.35 | 1,452.15 | 1,462.82 | -1.54 | 72,607.50 | 307,659 | 2.89 | 130,727 | 5.32 | 19.12 | 0.17 |
| 37 | 26-Mar | 1,450.00 | 1,484.00 | 1,430.05 | 1,474.90 | 1,457.06 | 2.35 | 73,745.00 | 486,001 | 4.56 | 132,760 | 5.41 | 19.34 | 0.17 |
| 38 | 25-Mar | 1,396.70 | 1,459.85 | 1,386.05 | 1,441.10 | 1,434.50 | 3.69 | 72,055.00 | 1,139,387 | 10.69 | 240,395 | 9.79 | 34.48 | 0.31 |
| 39 | 24-Mar | 1,344.90 | 1,412.00 | 1,323.25 | 1,389.80 | 1,361.76 | 3.94 | 69,490.00 | 946,920 | 8.88 | 648,945 | 26.43 | 88.37 | 0.83 |
| 40 | 21-Mar | 1,330.00 | 1,345.00 | 1,309.30 | 1,337.10 | 1,329.80 | 0.66 | 66,855.00 | 446,180 | 4.19 | 221,786 | 9.03 | 29.49 | 0.28 |
| 41 | 20-Mar | 1,336.95 | 1,340.00 | 1,310.40 | 1,328.35 | 1,328.23 | 0.45 | 66,417.50 | 479,145 | 4.50 | 313,896 | 12.78 | 41.69 | 0.40 |
| 42 | 19-Mar | 1,328.60 | 1,341.90 | 1,312.40 | 1,322.45 | 1,320.67 | 0.11 | 66,122.50 | 776,702 | 7.29 | 581,781 | 23.70 | 76.83 | 0.74 |
| 43 | 18-Mar | 1,354.25 | 1,356.35 | 1,312.35 | 1,320.95 | 1,322.98 | -2.46 | 66,047.50 | 431,420 | 4.05 | 152,082 | 6.19 | 20.12 | 0.19 |
| 44 | 17-Mar | 1,350.00 | 1,381.90 | 1,332.60 | 1,354.25 | 1,355.24 | 0.04 | 67,712.50 | 292,148 | 2.74 | 127,395 | 5.19 | 17.27 | 0.16 |
| 45 | 13-Mar | 1,359.95 | 1,374.00 | 1,331.20 | 1,353.70 | 1,355.49 | -0.27 | 67,685.00 | 210,122 | 1.97 | 26,001 | 1.06 | 3.52 | 0.03 |
| 46 | 12-Mar | 1,474.20 | 1,474.90 | 1,345.00 | 1,357.40 | 1,381.09 | -6.36 | 67,870.00 | 1,017,474 | 9.55 | 206,529 | 8.41 | 28.52 | 0.26 |
| 47 | 11-Mar | 1,335.55 | 1,492.40 | 1,320.05 | 1,449.65 | 1,412.94 | 8.54 | 72,482.50 | 938,651 | 8.81 | 292,144 | 11.90 | 41.28 | 0.37 |
| 48 | 10-Mar | 1,342.95 | 1,363.35 | 1,322.00 | 1,335.55 | 1,335.49 | -0.56 | 66,777.50 | 355,604 | 3.34 | 210,288 | 8.57 | 28.08 | 0.27 |
| 49 | 07-Mar | 1,349.90 | 1,387.90 | 1,327.10 | 1,343.05 | 1,358.68 | 0.05 | 67,152.50 | 326,368 | 3.06 | 84,925 | 3.46 | 11.54 | 0.11 |
| 50 | 06-Mar | 1,369.00 | 1,369.00 | 1,331.00 | 1,342.35 | 1,345.25 | -2.82 | 67,117.50 | 542,892 | 5.09 | 164,951 | 6.72 | 22.19 | 0.21 |
| 51 | 05-Mar | 1,284.95 | 1,460.00 | 1,284.90 | 1,381.30 | 1,370.93 | 7.18 | 69,065.00 | 732,664 | 6.87 | 174,879 | 7.12 | 23.97 | 0.22 |
| 52 | 04-Mar | 1,268.60 | 1,297.40 | 1,257.90 | 1,288.80 | 1,287.99 | -0.59 | 64,440.00 | 323,573 | 3.04 | 214,005 | 8.72 | 27.56 | 0.27 |
| 53 | 03-Mar | 1,285.05 | 1,305.00 | 1,258.75 | 1,296.45 | 1,295.23 | -0.61 | 64,822.50 | 488,211 | 4.58 | 302,047 | 12.30 | 39.12 | 0.38 |
| 54 | 28-Feb | 1,286.85 | 1,318.60 | 1,238.00 | 1,304.40 | 1,289.21 | -0.13 | 65,220.00 | 914,706 | 8.58 | 504,466 | 20.55 | 65.04 | 0.64 |
| 55 | 27-Feb | 1,241.00 | 1,328.85 | 1,234.00 | 1,306.10 | 1,303.24 | 4.77 | 65,305.00 | 2,251,853 | 21.13 | 573,891 | 23.37 | 74.79 | 0.73 |
| 56 | 25-Feb | 1,266.00 | 1,278.00 | 1,239.30 | 1,246.60 | 1,249.75 | -1.25 | 62,330.00 | 389,916 | 3.66 | 231,805 | 9.44 | 28.97 | 0.30 |
| 57 | 24-Feb | 1,296.05 | 1,299.95 | 1,256.95 | 1,262.35 | 1,269.27 | -4.23 | 63,117.50 | 449,755 | 4.22 | 271,340 | 11.05 | 34.44 | 0.35 |
| 58 | 21-Feb | 1,363.00 | 1,363.00 | 1,309.35 | 1,318.05 | 1,328.23 | -3.30 | 65,902.50 | 87,107 | 0.82 | 28,645 | 1.17 | 3.80 | 0.04 |
| 59 | 20-Feb | 1,358.70 | 1,368.35 | 1,342.55 | 1,363.10 | 1,364.19 | -0.20 | 68,155.00 | 265,734 | 2.49 | 207,111 | 8.44 | 28.25 | 0.26 |
| 60 | 19-Feb | 1,339.95 | 1,375.95 | 1,316.85 | 1,365.90 | 1,357.32 | 2.00 | 68,295.00 | 243,838 | 2.29 | 123,529 | 5.03 | 16.77 | 0.16 |
| 61 | 18-Feb | 1,327.95 | 1,348.80 | 1,288.00 | 1,339.10 | 1,318.49 | 0.76 | 66,955.00 | 415,951 | 3.90 | 288,243 | 11.74 | 38.00 | 0.37 |
| 62 | 17-Feb | 1,341.90 | 1,364.95 | 1,310.00 | 1,328.95 | 1,330.91 | -2.68 | 66,447.50 | 349,165 | 3.28 | 171,708 | 6.99 | 22.85 | 0.22 |
| 63 | 14-Feb | 1,362.05 | 1,396.35 | 1,337.20 | 1,365.55 | 1,356.23 | -0.01 | 68,277.50 | 534,574 | 5.02 | 312,502 | 12.73 | 42.38 | 0.40 |
| 64 | 13-Feb | 1,354.00 | 1,393.50 | 1,339.00 | 1,365.65 | 1,371.87 | 1.16 | 68,282.50 | 352,472 | 3.31 | 158,102 | 6.44 | 21.69 | 0.20 |
| 65 | 12-Feb | 1,360.00 | 1,366.20 | 1,330.55 | 1,350.00 | 1,348.52 | -0.63 | 67,500.00 | 169,289 | 1.59 | 47,397 | 1.93 | 6.39 | 0.06 |
| 66 | 11-Feb | 1,370.85 | 1,374.20 | 1,301.15 | 1,358.50 | 1,335.61 | -0.90 | 67,925.00 | 1,284,467 | 12.05 | 760,351 | 30.97 | 101.55 | 0.97 |
| 67 | 10-Feb | 1,464.05 | 1,475.00 | 1,358.05 | 1,370.85 | 1,411.22 | -6.48 | 68,542.50 | 786,496 | 7.38 | 175,247 | 7.14 | 24.73 | 0.22 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL