| 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: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 5; VWAP21: 1,546.03 | Low52 Price: 1,260.0 | Barrier: 1,564.7; Drift%: -2.77 |
| Basic Industry: Telecom - Cellular & Fixed line services | Total Equity: 500,000,000 | Low52 Date: 07-Apr-2025 | SHP: 70.0 / 3.98 / 10.28 / 15.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 19 | ||||
| High/Low Price | Quarter: 1,513.8 / 1,234.0 | Month: 1,850.5 / 1,660.0 | Week: 1,705.0 / 1,586.3 | Day: 1,545.4 / 1,496.0 | Sis67: 14 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,496.00 | 1,545.40 | 1,496.00 | 1,522.50 | 1,528.20 | 0.32 | 76,125.00 | 301,797 | 13.19 | 244,926 | 24.81 | 37.43 | 31 |
| 2 | 06-Apr | 1,506.90 | 1,527.00 | 1,506.30 | 1,517.60 | 1,518.05 | 0.72 | 75,880.00 | 82,585 | 3.61 | 54,552 | 5.53 | 8.28 | 7 |
| 3 | 02-Apr | 1,465.00 | 1,518.00 | 1,439.30 | 1,506.80 | 1,484.48 | 2.81 | 75,340.00 | 225,803 | 9.87 | 137,126 | 13.89 | 20.36 | 17 |
| 4 | 01-Apr | 1,514.70 | 1,564.70 | 1,455.10 | 1,465.60 | 1,483.06 | -2.86 | 73,280.00 | 263,495 | 11.52 | 125,292 | 12.69 | 18.58 | 16 |
| 5 | 30-Mar | 1,500.00 | 1,534.60 | 1,482.20 | 1,508.70 | 1,513.67 | 0.30 | 75,435.00 | 204,017 | 8.92 | 115,012 | 11.65 | 17.41 | 15 |
| 6 | 27-Mar | 1,575.20 | 1,582.50 | 1,485.70 | 1,504.20 | 1,514.45 | -4.99 | 75,210.00 | 649,009 | 28.37 | 410,630 | 41.59 | 62.19 | 52 |
| 7 | 25-Mar | 1,586.00 | 1,605.50 | 1,576.00 | 1,583.20 | 1,592.96 | 0.13 | 79,160.00 | 151,504 | 6.62 | 102,148 | 10.35 | 16.27 | 13 |
| 8 | 24-Mar | 1,575.70 | 1,599.80 | 1,524.10 | 1,581.20 | 1,561.66 | 0.35 | 79,060.00 | 245,384 | 10.73 | 96,409 | 9.76 | 15.06 | 12 |
| 9 | 23-Mar | 1,553.00 | 1,593.00 | 1,530.90 | 1,575.70 | 1,566.38 | -0.53 | 78,785.00 | 113,304 | 4.95 | 58,019 | 5.88 | 9.09 | 7 |
| 10 | 20-Mar | 1,599.80 | 1,611.10 | 1,566.00 | 1,584.10 | 1,590.01 | -0.46 | 79,205.00 | 378,441 | 16.54 | 251,952 | 25.52 | 40.06 | 32 |
| 11 | 19-Mar | 1,584.30 | 1,618.60 | 1,555.40 | 1,591.40 | 1,600.81 | -0.14 | 79,570.00 | 467,816 | 20.45 | 324,009 | 32.82 | 51.87 | 41 |
| 12 | 18-Mar | 1,540.10 | 1,599.00 | 1,520.60 | 1,593.60 | 1,580.72 | 4.09 | 79,680.00 | 129,206 | 5.65 | 73,162 | 7.41 | 11.56 | 9 |
| 13 | 17-Mar | 1,486.40 | 1,540.00 | 1,480.00 | 1,531.00 | 1,525.98 | 3.00 | 76,550.00 | 130,919 | 5.72 | 65,198 | 6.60 | 9.95 | 8 |
| 14 | 16-Mar | 1,472.50 | 1,498.60 | 1,450.00 | 1,486.40 | 1,470.00 | 0.94 | 74,320.00 | 140,666 | 6.15 | 73,616 | 7.46 | 10.00 | 9 |
| 15 | 13-Mar | 1,505.00 | 1,517.80 | 1,464.50 | 1,472.50 | 1,496.91 | -3.25 | 73,625.00 | 218,280 | 9.54 | 167,138 | 16.93 | 25.02 | 21 |
| 16 | 12-Mar | 1,513.20 | 1,536.90 | 1,501.60 | 1,521.90 | 1,520.33 | -0.93 | 76,095.00 | 46,112 | 2.02 | 16,449 | 1.67 | 2.50 | 2 |
| 17 | 11-Mar | 1,574.80 | 1,585.00 | 1,526.90 | 1,536.20 | 1,556.73 | -2.39 | 76,810.00 | 53,872 | 2.35 | 24,394 | 2.47 | 3.80 | 3 |
| 18 | 10-Mar | 1,590.00 | 1,607.60 | 1,570.00 | 1,573.80 | 1,583.35 | -0.53 | 78,690.00 | 55,793 | 2.44 | 31,610 | 3.20 | 5.00 | 4 |
| 19 | 09-Mar | 1,604.90 | 1,604.90 | 1,560.20 | 1,582.20 | 1,576.96 | -1.41 | 79,110.00 | 36,137 | 1.58 | 17,657 | 1.79 | 2.78 | 2 |
| 20 | 06-Mar | 1,585.60 | 1,623.90 | 1,585.40 | 1,604.90 | 1,606.82 | -0.25 | 80,245.00 | 22,875 | 1.00 | 9,872 | 1.00 | 1.59 | 1 |
| 21 | 05-Mar | 1,582.30 | 1,616.00 | 1,571.20 | 1,608.90 | 1,595.02 | 2.02 | 80,445.00 | 64,930 | 2.84 | 37,590 | 3.81 | 6.00 | 5 |
| 22 | 04-Mar | 1,561.90 | 1,594.40 | 1,547.50 | 1,577.00 | 1,575.98 | -1.15 | 78,850.00 | 118,051 | 5.16 | 73,737 | 7.47 | 11.62 | 9 |
| 23 | 02-Mar | 1,527.80 | 1,622.50 | 1,526.90 | 1,595.30 | 1,596.87 | -0.72 | 79,765.00 | 75,547 | 3.30 | 37,832 | 3.83 | 6.04 | 5 |
| 24 | 27-Feb | 1,666.70 | 1,666.70 | 1,586.30 | 1,606.90 | 1,619.22 | -3.11 | 80,345.00 | 283,709 | 12.40 | 205,337 | 20.80 | 33.25 | 26 |
| 25 | 26-Feb | 1,650.00 | 1,668.90 | 1,650.00 | 1,658.50 | 1,659.22 | 0.14 | 82,925.00 | 75,696 | 3.31 | 54,607 | 5.53 | 9.06 | 7 |
| 26 | 25-Feb | 1,664.70 | 1,664.70 | 1,645.10 | 1,656.20 | 1,654.31 | 0.15 | 82,810.00 | 86,999 | 3.80 | 53,192 | 5.39 | 8.80 | 7 |
| 27 | 24-Feb | 1,704.80 | 1,704.80 | 1,650.00 | 1,653.70 | 1,667.28 | -2.60 | 82,685.00 | 53,184 | 2.32 | 30,227 | 3.06 | 5.04 | 4 |
| 28 | 23-Feb | 1,695.40 | 1,705.00 | 1,690.50 | 1,697.80 | 1,698.56 | 0.57 | 84,890.00 | 59,593 | 2.61 | 44,928 | 4.55 | 7.63 | 6 |
| 29 | 20-Feb | 1,668.00 | 1,692.90 | 1,652.60 | 1,688.10 | 1,681.47 | 0.46 | 84,405.00 | 57,126 | 2.50 | 31,458 | 3.19 | 5.29 | 4 |
| 30 | 19-Feb | 1,700.00 | 1,712.30 | 1,672.10 | 1,680.40 | 1,685.29 | -1.33 | 84,020.00 | 36,166 | 1.58 | 17,172 | 1.74 | 2.89 | 2 |
| 31 | 18-Feb | 1,692.00 | 1,713.20 | 1,690.70 | 1,703.10 | 1,703.73 | 0.51 | 85,155.00 | 157,411 | 6.88 | 119,121 | 12.07 | 20.30 | 15 |
| 32 | 17-Feb | 1,662.00 | 1,706.00 | 1,655.00 | 1,694.50 | 1,679.85 | 0.88 | 84,725.00 | 92,218 | 4.03 | 47,446 | 4.81 | 7.97 | 6 |
| 33 | 16-Feb | 1,663.60 | 1,688.90 | 1,633.00 | 1,679.70 | 1,657.27 | 0.66 | 83,985.00 | 178,841 | 7.82 | 101,841 | 10.32 | 16.88 | 13 |
| 34 | 13-Feb | 1,680.20 | 1,683.00 | 1,661.10 | 1,668.70 | 1,670.64 | -0.78 | 83,435.00 | 46,525 | 2.03 | 24,860 | 2.52 | 4.15 | 3 |
| 35 | 12-Feb | 1,685.30 | 1,692.00 | 1,664.00 | 1,681.90 | 1,677.69 | -0.44 | 84,095.00 | 65,791 | 2.88 | 37,147 | 3.76 | 6.23 | 5 |
| 36 | 11-Feb | 1,683.90 | 1,697.60 | 1,665.80 | 1,689.30 | 1,683.05 | 0.31 | 84,465.00 | 57,877 | 2.53 | 24,700 | 2.50 | 4.16 | 3 |
| 37 | 10-Feb | 1,734.10 | 1,735.00 | 1,674.00 | 1,684.00 | 1,703.87 | -2.93 | 84,200.00 | 228,762 | 10.00 | 139,975 | 14.18 | 23.85 | 18 |
| 38 | 09-Feb | 1,711.00 | 1,743.30 | 1,678.00 | 1,734.90 | 1,723.02 | 2.07 | 86,745.00 | 148,853 | 6.51 | 53,149 | 5.38 | 9.16 | 7 |
| 39 | 06-Feb | 1,627.40 | 1,729.00 | 1,627.00 | 1,699.70 | 1,700.89 | 4.44 | 84,985.00 | 695,867 | 30.42 | 178,769 | 18.11 | 30.41 | 23 |
| 40 | 05-Feb | 1,620.00 | 1,660.00 | 1,581.60 | 1,627.40 | 1,622.75 | 1.00 | 81,370.00 | 262,659 | 11.48 | 154,144 | 15.61 | 25.01 | 19 |
| 41 | 04-Feb | 1,637.00 | 1,637.00 | 1,594.10 | 1,611.30 | 1,612.38 | -1.55 | 80,565.00 | 269,138 | 11.77 | 161,027 | 16.31 | 25.96 | 20 |
| 42 | 03-Feb | 1,644.70 | 1,657.80 | 1,585.00 | 1,636.60 | 1,634.97 | 3.26 | 81,830.00 | 202,630 | 8.86 | 110,104 | 11.15 | 18.00 | 14 |
| 43 | 02-Feb | 1,582.60 | 1,590.00 | 1,551.10 | 1,585.00 | 1,569.97 | -0.80 | 79,250.00 | 119,649 | 5.23 | 67,895 | 6.88 | 10.66 | 9 |
| 44 | 01-Feb | 1,560.00 | 1,659.00 | 1,535.00 | 1,597.80 | 1,571.96 | 3.43 | 79,890.00 | 115,936 | 5.07 | 37,466 | 3.79 | 5.89 | 5 |
| 45 | 30-Jan | 1,536.10 | 1,618.10 | 1,535.00 | 1,544.80 | 1,571.02 | -0.96 | 77,240.00 | 332,685 | 14.54 | 182,927 | 18.53 | 28.74 | 23 |
| 46 | 29-Jan | 1,545.00 | 1,569.70 | 1,525.10 | 1,559.70 | 1,538.35 | 1.60 | 77,985.00 | 376,623 | 16.46 | 292,910 | 29.67 | 45.06 | 37 |
| 47 | 28-Jan | 1,599.00 | 1,599.00 | 1,523.20 | 1,535.20 | 1,542.08 | -2.96 | 76,760.00 | 351,137 | 15.35 | 204,913 | 20.75 | 31.60 | 26 |
| 48 | 27-Jan | 1,592.50 | 1,614.40 | 1,564.40 | 1,582.10 | 1,582.10 | -2.05 | 79,105.00 | 204,257 | 8.93 | 118,486 | 12.00 | 18.75 | 15 |
| 49 | 23-Jan | 1,619.80 | 1,624.50 | 1,591.00 | 1,615.20 | 1,611.23 | -0.58 | 80,760.00 | 81,756 | 3.57 | 39,607 | 4.01 | 6.38 | 5 |
| 50 | 22-Jan | 1,631.50 | 1,639.00 | 1,594.40 | 1,624.60 | 1,617.03 | -1.28 | 81,230.00 | 146,240 | 6.39 | 62,498 | 6.33 | 10.11 | 8 |
| 51 | 21-Jan | 1,600.20 | 1,651.70 | 1,582.30 | 1,645.60 | 1,622.42 | 3.19 | 82,280.00 | 182,578 | 7.98 | 59,403 | 6.02 | 9.64 | 8 |
| 52 | 20-Jan | 1,614.00 | 1,627.60 | 1,589.00 | 1,594.80 | 1,608.52 | 0.03 | 79,740.00 | 192,419 | 8.41 | 80,907 | 8.19 | 13.01 | 10 |
| 53 | 19-Jan | 1,595.40 | 1,621.30 | 1,587.30 | 1,594.40 | 1,604.82 | -1.24 | 79,720.00 | 91,375 | 3.99 | 41,164 | 4.17 | 6.61 | 5 |
| 54 | 16-Jan | 1,599.90 | 1,625.90 | 1,586.20 | 1,614.50 | 1,605.03 | -1.54 | 80,725.00 | 407,526 | 17.81 | 235,780 | 23.88 | 37.84 | 30 |
| 55 | 14-Jan | 1,666.60 | 1,672.80 | 1,625.20 | 1,639.80 | 1,640.80 | -2.40 | 81,990.00 | 310,625 | 13.58 | 205,243 | 20.79 | 33.68 | 26 |
| 56 | 13-Jan | 1,700.00 | 1,703.00 | 1,666.80 | 1,680.10 | 1,680.16 | -1.51 | 84,005.00 | 314,158 | 13.73 | 195,796 | 19.83 | 32.90 | 25 |
| 57 | 12-Jan | 1,751.00 | 1,751.00 | 1,691.20 | 1,705.90 | 1,708.16 | -3.16 | 85,295.00 | 112,761 | 4.93 | 50,095 | 5.07 | 8.56 | 6 |
| 58 | 09-Jan | 1,736.20 | 1,775.90 | 1,736.00 | 1,761.60 | 1,761.08 | 0.46 | 88,080.00 | 227,626 | 9.95 | 163,234 | 16.53 | 28.75 | 21 |
| 59 | 08-Jan | 1,771.00 | 1,777.00 | 1,745.00 | 1,753.60 | 1,756.36 | -1.52 | 87,680.00 | 121,146 | 5.30 | 77,135 | 7.81 | 13.55 | 10 |
| 60 | 07-Jan | 1,775.00 | 1,795.90 | 1,755.00 | 1,780.70 | 1,775.17 | -0.44 | 89,035.00 | 100,858 | 4.41 | 40,923 | 4.14 | 7.26 | 5 |
| 61 | 06-Jan | 1,821.20 | 1,821.20 | 1,767.90 | 1,788.60 | 1,800.76 | -1.06 | 89,430.00 | 194,520 | 8.50 | 131,433 | 13.31 | 23.67 | 17 |
| 62 | 05-Jan | 1,785.00 | 1,832.00 | 1,785.00 | 1,807.70 | 1,813.92 | 0.31 | 90,385.00 | 170,110 | 7.44 | 117,258 | 11.88 | 21.27 | 15 |
| 63 | 02-Jan | 1,822.00 | 1,822.00 | 1,768.00 | 1,802.10 | 1,792.66 | -0.46 | 90,105.00 | 158,080 | 6.91 | 82,168 | 8.32 | 14.73 | 10 |
| 64 | 01-Jan | 1,800.00 | 1,823.90 | 1,781.00 | 1,810.40 | 1,800.96 | -0.62 | 90,520.00 | 122,537 | 5.36 | 55,591 | 5.63 | 10.01 | 7 |
| 65 | 31-Dec | 1,790.00 | 1,844.20 | 1,773.30 | 1,821.70 | 1,811.83 | 2.30 | 91,085.00 | 122,560 | 5.36 | 49,308 | 4.99 | 8.93 | 6 |
| 66 | 30-Dec | 1,842.90 | 1,848.50 | 1,766.70 | 1,780.80 | 1,783.36 | -3.30 | 89,040.00 | 699,006 | 30.56 | 488,040 | 49.43 | 87.04 | 62 |
| 67 | 29-Dec | 1,840.00 | 1,850.50 | 1,821.10 | 1,841.60 | 1,838.13 | 0.74 | 92,080.00 | 99,066 | 4.33 | 61,153 | 6.19 | 11.24 | 8 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL RCOM