| Macro-sector: Telecommunication | Band: 20 | High52 Price: 2,052.9 | Mkt_Cap Category: Mid-Cap |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 01-Jul-2025 | Bumper: 1,827.6; Drift%: -1.48 |
| Industry: Telecom - Services | Face Value: 5; VWAP21: 1,814.06 | Low52 Price: 1,234.0 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Cellular & Fixed line services | Total Equity: 500,000,000 | Low52 Date: 27-Feb-2025 | SHP: 70.0 / 3.94 / 10.24 / 15.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 16 | ||||
| High/Low Price | Quarter: 1,513.8 / 1,234.0 | Month: 1,799.0 / 1,614.5 | Week: 1,955.6 / 1,798.3 | Day: 1,805.0 / 1,784.6 | Sis67: 18 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,796.40 | 1,805.00 | 1,784.60 | 1,800.90 | 1,797.75 | 0.25 | 90,045.00 | 51,556 | 2.38 | 31,754 | 3.38 | 5.71 | 4 |
| 2 | 11-Nov | 1,770.20 | 1,810.00 | 1,770.20 | 1,796.40 | 1,797.24 | 1.43 | 89,820.00 | 115,812 | 5.34 | 62,871 | 6.69 | 11.30 | 8 |
| 3 | 10-Nov | 1,755.00 | 1,780.00 | 1,728.00 | 1,771.10 | 1,755.25 | 0.53 | 88,555.00 | 167,633 | 7.73 | 79,054 | 8.42 | 13.88 | 10 |
| 4 | 07-Nov | 1,800.00 | 1,800.10 | 1,748.00 | 1,761.80 | 1,763.79 | -2.87 | 88,090.00 | 239,386 | 11.04 | 151,620 | 16.15 | 26.74 | 19 |
| 5 | 06-Nov | 1,866.80 | 1,868.00 | 1,808.30 | 1,813.90 | 1,823.91 | -3.16 | 90,695.00 | 242,376 | 11.18 | 147,070 | 15.66 | 26.82 | 19 |
| 6 | 04-Nov | 1,889.80 | 1,925.00 | 1,826.00 | 1,873.00 | 1,874.14 | 0.31 | 93,650.00 | 969,347 | 44.71 | 394,294 | 41.99 | 73.90 | 50 |
| 7 | 03-Nov | 1,857.00 | 1,874.40 | 1,827.60 | 1,867.30 | 1,855.94 | 0.35 | 93,365.00 | 67,471 | 3.11 | 31,190 | 3.32 | 5.79 | 4 |
| 8 | 31-Oct | 1,865.00 | 1,875.00 | 1,852.50 | 1,860.80 | 1,863.83 | -0.32 | 93,040.00 | 69,190 | 3.19 | 33,897 | 3.61 | 6.32 | 4 |
| 9 | 30-Oct | 1,885.00 | 1,899.00 | 1,850.10 | 1,866.70 | 1,867.08 | -2.49 | 93,335.00 | 207,592 | 9.58 | 102,958 | 10.96 | 19.22 | 13 |
| 10 | 29-Oct | 1,854.00 | 1,955.60 | 1,825.00 | 1,914.30 | 1,893.54 | 3.67 | 95,715.00 | 262,157 | 12.09 | 160,433 | 17.08 | 30.38 | 20 |
| 11 | 28-Oct | 1,870.60 | 1,893.00 | 1,841.40 | 1,846.50 | 1,868.08 | -1.26 | 92,325.00 | 179,073 | 8.26 | 77,231 | 8.22 | 14.43 | 10 |
| 12 | 27-Oct | 1,800.00 | 1,880.50 | 1,798.30 | 1,870.10 | 1,856.64 | 4.62 | 93,505.00 | 598,597 | 27.61 | 242,936 | 25.87 | 45.10 | 31 |
| 13 | 24-Oct | 1,781.90 | 1,793.20 | 1,763.60 | 1,787.60 | 1,782.21 | 0.32 | 89,380.00 | 199,077 | 9.18 | 158,998 | 16.93 | 28.34 | 20 |
| 14 | 23-Oct | 1,821.20 | 1,824.70 | 1,777.10 | 1,781.90 | 1,791.94 | -1.70 | 89,095.00 | 92,360 | 4.26 | 51,585 | 5.49 | 9.24 | 7 |
| 15 | 21-Oct | 1,802.00 | 1,832.00 | 1,801.20 | 1,812.70 | 1,819.03 | 0.54 | 90,635.00 | 21,678 | 1.00 | 9,390 | 1.00 | 1.71 | 1 |
| 16 | 20-Oct | 1,847.70 | 1,847.70 | 1,791.10 | 1,803.00 | 1,808.06 | -0.73 | 90,150.00 | 155,725 | 7.18 | 68,253 | 7.27 | 12.34 | 9 |
| 17 | 17-Oct | 1,750.40 | 1,826.20 | 1,748.90 | 1,816.20 | 1,805.13 | 3.76 | 90,810.00 | 315,890 | 14.57 | 109,082 | 11.62 | 19.69 | 14 |
| 18 | 16-Oct | 1,738.00 | 1,812.20 | 1,735.40 | 1,750.40 | 1,780.36 | 0.89 | 87,520.00 | 407,681 | 18.81 | 173,380 | 18.46 | 30.87 | 22 |
| 19 | 15-Oct | 1,747.00 | 1,751.50 | 1,720.30 | 1,734.90 | 1,736.14 | -1.20 | 86,745.00 | 140,612 | 6.49 | 76,004 | 8.09 | 13.20 | 10 |
| 20 | 14-Oct | 1,789.90 | 1,791.20 | 1,735.10 | 1,756.00 | 1,769.79 | -1.89 | 87,800.00 | 176,951 | 8.16 | 94,594 | 10.07 | 16.74 | 12 |
| 21 | 13-Oct | 1,750.00 | 1,799.60 | 1,737.50 | 1,789.90 | 1,785.45 | 2.17 | 89,495.00 | 232,620 | 10.73 | 110,120 | 11.73 | 19.66 | 14 |
| 22 | 10-Oct | 1,737.10 | 1,758.40 | 1,736.00 | 1,751.90 | 1,747.51 | 0.26 | 87,595.00 | 56,944 | 2.63 | 21,034 | 2.24 | 3.68 | 3 |
| 23 | 09-Oct | 1,735.70 | 1,757.40 | 1,727.10 | 1,747.30 | 1,744.98 | 0.40 | 87,365.00 | 58,283 | 2.69 | 22,845 | 2.43 | 3.99 | 3 |
| 24 | 08-Oct | 1,766.30 | 1,772.20 | 1,728.60 | 1,740.40 | 1,740.01 | -1.47 | 87,020.00 | 180,139 | 8.31 | 96,851 | 10.31 | 16.85 | 12 |
| 25 | 07-Oct | 1,682.50 | 1,784.70 | 1,678.00 | 1,766.30 | 1,734.50 | 5.89 | 88,315.00 | 1,163,665 | 53.68 | 303,570 | 32.33 | 52.65 | 38 |
| 26 | 06-Oct | 1,639.00 | 1,675.90 | 1,636.90 | 1,668.10 | 1,659.02 | 1.78 | 83,405.00 | 186,041 | 8.58 | 122,824 | 13.08 | 20.38 | 15 |
| 27 | 03-Oct | 1,660.00 | 1,672.00 | 1,632.90 | 1,639.00 | 1,644.75 | -1.31 | 81,950.00 | 119,927 | 5.53 | 66,660 | 7.10 | 10.96 | 8 |
| 28 | 01-Oct | 1,651.60 | 1,671.50 | 1,626.00 | 1,660.80 | 1,642.70 | 0.06 | 83,040.00 | 250,911 | 11.57 | 169,757 | 18.08 | 27.89 | 21 |
| 29 | 30-Sep | 1,633.90 | 1,703.00 | 1,623.70 | 1,659.80 | 1,656.12 | 1.80 | 82,990.00 | 344,471 | 15.89 | 198,340 | 21.12 | 32.85 | 25 |
| 30 | 29-Sep | 1,668.00 | 1,676.90 | 1,614.50 | 1,630.50 | 1,640.18 | -2.73 | 81,525.00 | 697,041 | 32.15 | 501,922 | 53.45 | 82.32 | 63 |
| 31 | 26-Sep | 1,720.00 | 1,721.90 | 1,664.10 | 1,676.30 | 1,679.09 | -2.98 | 83,815.00 | 259,991 | 11.99 | 167,166 | 17.80 | 28.07 | 21 |
| 32 | 25-Sep | 1,682.50 | 1,747.70 | 1,679.10 | 1,727.80 | 1,716.28 | 2.38 | 86,390.00 | 413,388 | 19.07 | 216,880 | 23.09 | 37.22 | 27 |
| 33 | 24-Sep | 1,712.00 | 1,717.70 | 1,682.60 | 1,687.60 | 1,691.84 | -1.31 | 84,380.00 | 176,538 | 8.14 | 120,807 | 12.86 | 20.44 | 15 |
| 34 | 23-Sep | 1,690.20 | 1,714.00 | 1,685.30 | 1,710.00 | 1,702.80 | 1.16 | 85,500.00 | 144,812 | 6.68 | 102,856 | 10.95 | 17.51 | 13 |
| 35 | 22-Sep | 1,695.00 | 1,710.60 | 1,678.00 | 1,690.40 | 1,689.33 | -1.42 | 84,520.00 | 293,933 | 13.56 | 204,100 | 21.73 | 34.48 | 26 |
| 36 | 19-Sep | 1,711.00 | 1,725.70 | 1,691.50 | 1,714.70 | 1,707.93 | 0.22 | 85,735.00 | 195,700 | 9.03 | 114,288 | 12.17 | 19.52 | 14 |
| 37 | 18-Sep | 1,726.00 | 1,729.70 | 1,705.00 | 1,711.00 | 1,714.69 | -0.89 | 85,550.00 | 147,227 | 6.79 | 125,130 | 13.32 | 21.46 | 16 |
| 38 | 17-Sep | 1,746.90 | 1,746.90 | 1,710.10 | 1,726.30 | 1,717.51 | -0.57 | 86,315.00 | 256,094 | 11.81 | 201,443 | 21.45 | 34.60 | 25 |
| 39 | 16-Sep | 1,709.00 | 1,754.90 | 1,701.10 | 1,736.20 | 1,734.94 | 2.12 | 86,810.00 | 149,616 | 6.90 | 63,275 | 6.74 | 10.98 | 8 |
| 40 | 15-Sep | 1,706.20 | 1,738.00 | 1,690.00 | 1,700.20 | 1,702.89 | -0.35 | 85,010.00 | 258,145 | 11.91 | 180,467 | 19.22 | 30.73 | 23 |
| 41 | 12-Sep | 1,730.50 | 1,740.50 | 1,693.30 | 1,706.20 | 1,704.69 | -1.24 | 85,310.00 | 152,900 | 7.05 | 92,949 | 9.90 | 15.84 | 12 |
| 42 | 11-Sep | 1,739.00 | 1,740.00 | 1,720.00 | 1,727.70 | 1,730.61 | -0.66 | 86,385.00 | 178,156 | 8.22 | 143,789 | 15.31 | 24.88 | 18 |
| 43 | 10-Sep | 1,768.00 | 1,774.90 | 1,725.00 | 1,739.10 | 1,741.34 | -1.75 | 86,955.00 | 179,864 | 8.30 | 127,109 | 13.54 | 22.13 | 16 |
| 44 | 09-Sep | 1,746.00 | 1,782.00 | 1,733.50 | 1,770.00 | 1,753.90 | 1.39 | 88,500.00 | 96,917 | 4.47 | 45,474 | 4.84 | 7.98 | 6 |
| 45 | 08-Sep | 1,750.00 | 1,759.90 | 1,734.10 | 1,745.70 | 1,746.32 | -0.01 | 87,285.00 | 47,910 | 2.21 | 22,688 | 2.42 | 3.96 | 3 |
| 46 | 05-Sep | 1,779.80 | 1,779.80 | 1,726.10 | 1,745.90 | 1,745.82 | -1.62 | 87,295.00 | 100,619 | 4.64 | 42,030 | 4.48 | 7.34 | 5 |
| 47 | 04-Sep | 1,796.90 | 1,799.00 | 1,768.10 | 1,774.70 | 1,774.89 | -0.69 | 88,735.00 | 142,683 | 6.58 | 106,586 | 11.35 | 18.92 | 13 |
| 48 | 03-Sep | 1,772.00 | 1,792.90 | 1,765.10 | 1,787.10 | 1,783.47 | 0.82 | 89,355.00 | 99,634 | 4.60 | 61,622 | 6.56 | 10.99 | 8 |
| 49 | 02-Sep | 1,770.00 | 1,789.50 | 1,757.10 | 1,772.50 | 1,774.85 | 0.14 | 88,625.00 | 83,658 | 3.86 | 46,570 | 4.96 | 8.27 | 6 |
| 50 | 01-Sep | 1,755.00 | 1,791.80 | 1,742.60 | 1,770.00 | 1,758.99 | -0.23 | 88,500.00 | 174,317 | 8.04 | 76,920 | 8.19 | 13.53 | 10 |
| 51 | 29-Aug | 1,773.10 | 1,784.90 | 1,742.40 | 1,774.00 | 1,773.13 | -0.62 | 88,700.00 | 597,071 | 27.54 | 503,126 | 53.58 | 89.21 | 63 |
| 52 | 28-Aug | 1,800.00 | 1,811.20 | 1,761.00 | 1,785.00 | 1,784.02 | -2.97 | 89,250.00 | 286,243 | 13.20 | 104,139 | 11.09 | 18.58 | 13 |
| 53 | 26-Aug | 1,842.50 | 1,868.90 | 1,814.00 | 1,839.70 | 1,844.22 | -1.07 | 91,985.00 | 154,098 | 7.11 | 81,971 | 8.73 | 15.12 | 10 |
| 54 | 25-Aug | 1,875.00 | 1,889.90 | 1,841.30 | 1,859.60 | 1,862.33 | 0.00 | 92,980.00 | 133,966 | 6.18 | 39,909 | 4.25 | 7.43 | 5 |
| 55 | 22-Aug | 1,799.90 | 1,868.50 | 1,776.50 | 1,859.60 | 1,820.07 | 3.23 | 92,980.00 | 315,107 | 14.54 | 178,108 | 18.97 | 32.42 | 22 |
| 56 | 21-Aug | 1,790.00 | 1,810.00 | 1,772.00 | 1,801.40 | 1,793.13 | 1.61 | 90,070.00 | 151,304 | 6.98 | 78,889 | 8.40 | 14.15 | 10 |
| 57 | 20-Aug | 1,773.00 | 1,787.00 | 1,755.60 | 1,772.90 | 1,773.76 | 0.29 | 88,645.00 | 112,594 | 5.19 | 49,503 | 5.27 | 8.78 | 6 |
| 58 | 19-Aug | 1,738.80 | 1,779.60 | 1,710.00 | 1,767.80 | 1,757.38 | 2.18 | 88,390.00 | 185,504 | 8.56 | 88,540 | 9.43 | 15.56 | 11 |
| 59 | 18-Aug | 1,703.20 | 1,742.00 | 1,677.00 | 1,730.00 | 1,710.06 | 1.71 | 86,500.00 | 535,500 | 24.70 | 367,570 | 39.14 | 62.86 | 46 |
| 60 | 14-Aug | 1,697.00 | 1,719.90 | 1,676.50 | 1,700.90 | 1,697.16 | 0.19 | 85,045.00 | 323,218 | 14.91 | 257,097 | 27.38 | 43.63 | 32 |
| 61 | 13-Aug | 1,743.00 | 1,756.90 | 1,690.00 | 1,697.60 | 1,713.42 | -3.06 | 84,880.00 | 166,773 | 7.69 | 87,612 | 9.33 | 15.01 | 11 |
| 62 | 12-Aug | 1,756.20 | 1,768.40 | 1,729.90 | 1,751.20 | 1,748.35 | -0.28 | 87,560.00 | 104,819 | 4.84 | 49,621 | 5.28 | 8.68 | 6 |
| 63 | 11-Aug | 1,731.60 | 1,763.70 | 1,701.00 | 1,756.20 | 1,733.46 | 0.07 | 87,810.00 | 148,014 | 6.83 | 59,170 | 6.30 | 10.26 | 8 |
| 64 | 08-Aug | 1,744.80 | 1,774.00 | 1,697.10 | 1,755.00 | 1,727.73 | 0.79 | 87,750.00 | 293,767 | 13.55 | 138,471 | 14.75 | 23.92 | 18 |
| 65 | 07-Aug | 1,782.20 | 1,788.90 | 1,732.50 | 1,741.20 | 1,746.42 | -3.01 | 87,060.00 | 632,561 | 29.18 | 481,294 | 51.25 | 84.05 | 61 |
| 66 | 06-Aug | 1,800.00 | 1,819.20 | 1,783.80 | 1,795.20 | 1,794.06 | -2.82 | 89,760.00 | 569,189 | 26.26 | 417,666 | 44.48 | 74.93 | 53 |
| 67 | 05-Aug | 1,859.00 | 1,876.90 | 1,833.50 | 1,847.30 | 1,863.16 | -0.63 | 92,365.00 | 338,027 | 15.59 | 244,290 | 26.01 | 45.52 | 31 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL RCOM