| Macro-sector: Telecommunication | Band: 20 | High52 Price: 1,609.3 | Mkt_Cap Category: Mid-Cap |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 18-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 5 | Low52 Price: 755.0 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Cellular & Fixed line services | Total Equity: 500,000,000 | Low52 Date: 12-Apr-2024 | SHP: 70.0 / 5.02 / 9.28 / 15.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.27 | ||||
| High/Low Price | Quarter: 1,513.8 / 1,234.0 | Month: 1,509.0 / 1,257.9 | Week: 1,509.0 / 1,323.25 | Day: 1,480.0 / 1,436.85 | Float67: 0.28 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.94 | 3.59 | 0.03 |
| 2 | 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 | 1.60 | 6.08 | 0.05 |
| 3 | 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 | 1.48 | 5.60 | 0.05 |
| 4 | 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 | 2.72 | 10.41 | 0.09 |
| 5 | 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 | 8.02 | 30.28 | 0.27 |
| 6 | 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 | 5.03 | 19.12 | 0.17 |
| 7 | 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 | 5.11 | 19.34 | 0.17 |
| 8 | 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 | 9.25 | 34.48 | 0.31 |
| 9 | 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 | 24.96 | 88.37 | 0.83 |
| 10 | 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 | 8.53 | 29.49 | 0.28 |
| 11 | 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 | 12.07 | 41.69 | 0.40 |
| 12 | 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 | 22.37 | 76.83 | 0.74 |
| 13 | 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 | 5.85 | 20.12 | 0.19 |
| 14 | 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 | 4.90 | 17.27 | 0.16 |
| 15 | 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 | 1.00 | 3.52 | 0.03 |
| 16 | 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 | 7.94 | 28.52 | 0.26 |
| 17 | 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 | 11.24 | 41.28 | 0.37 |
| 18 | 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 | 8.09 | 28.08 | 0.27 |
| 19 | 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 | 3.27 | 11.54 | 0.11 |
| 20 | 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 | 6.34 | 22.19 | 0.21 |
| 21 | 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 | 6.73 | 23.97 | 0.22 |
| 22 | 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 | 8.23 | 27.56 | 0.27 |
| 23 | 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 | 11.62 | 39.12 | 0.38 |
| 24 | 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 | 19.40 | 65.04 | 0.64 |
| 25 | 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 | 22.07 | 74.79 | 0.73 |
| 26 | 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 | 8.91 | 28.97 | 0.30 |
| 27 | 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 | 10.44 | 34.44 | 0.35 |
| 28 | 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 | 1.10 | 3.80 | 0.04 |
| 29 | 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 | 7.97 | 28.25 | 0.26 |
| 30 | 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 | 4.75 | 16.77 | 0.16 |
| 31 | 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 | 11.09 | 38.00 | 0.37 |
| 32 | 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 | 6.60 | 22.85 | 0.22 |
| 33 | 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 | 12.02 | 42.38 | 0.40 |
| 34 | 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 | 6.08 | 21.69 | 0.20 |
| 35 | 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 | 1.82 | 6.39 | 0.06 |
| 36 | 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 | 29.24 | 101.55 | 0.97 |
| 37 | 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 | 6.74 | 24.73 | 0.22 |
| 38 | 07-Feb | 1,348.00 | 1,499.90 | 1,290.05 | 1,465.80 | 1,413.78 | 11.86 | 73,290.00 | 5,772,310 | 54.15 | 1,208,066 | 46.46 | 170.79 | 1.54 |
| 39 | 06-Feb | 1,338.00 | 1,351.25 | 1,300.00 | 1,310.40 | 1,319.98 | -3.11 | 65,520.00 | 94,773 | 0.89 | 41,537 | 1.60 | 5.48 | 0.05 |
| 40 | 05-Feb | 1,380.00 | 1,388.95 | 1,336.20 | 1,352.45 | 1,356.94 | -2.00 | 67,622.50 | 367,726 | 3.45 | 253,500 | 9.75 | 34.40 | 0.32 |
| 41 | 04-Feb | 1,408.00 | 1,408.00 | 1,371.35 | 1,380.10 | 1,386.70 | 0.40 | 69,005.00 | 102,046 | 0.96 | 27,679 | 1.06 | 3.84 | 0.04 |
| 42 | 03-Feb | 1,360.10 | 1,410.60 | 1,318.00 | 1,374.60 | 1,357.09 | 0.81 | 68,730.00 | 513,761 | 4.82 | 404,744 | 15.57 | 54.93 | 0.52 |
| 43 | 01-Feb | 1,359.95 | 1,414.00 | 1,336.00 | 1,363.55 | 1,364.67 | 0.64 | 68,177.50 | 102,883 | 0.97 | 10,835 | 0.42 | 1.48 | 0.01 |
| 44 | 31-Jan | 1,353.00 | 1,383.15 | 1,316.30 | 1,354.90 | 1,351.74 | -0.14 | 67,745.00 | 325,919 | 3.06 | 155,809 | 5.99 | 21.06 | 0.20 |
| 45 | 30-Jan | 1,335.00 | 1,391.30 | 1,335.00 | 1,356.75 | 1,372.70 | 1.09 | 67,837.50 | 156,997 | 1.47 | 29,215 | 1.12 | 4.01 | 0.04 |
| 46 | 29-Jan | 1,300.00 | 1,364.00 | 1,294.25 | 1,342.15 | 1,345.16 | 3.28 | 67,107.50 | 213,208 | 2.00 | 60,321 | 2.32 | 8.11 | 0.08 |
| 47 | 28-Jan | 1,322.95 | 1,322.95 | 1,265.05 | 1,299.55 | 1,288.52 | -2.62 | 64,977.50 | 289,636 | 2.72 | 115,491 | 4.44 | 14.88 | 0.15 |
| 48 | 27-Jan | 1,300.70 | 1,341.50 | 1,263.05 | 1,334.45 | 1,319.54 | 1.53 | 66,722.50 | 277,201 | 2.60 | 144,486 | 5.56 | 19.07 | 0.18 |
| 49 | 24-Jan | 1,317.40 | 1,349.85 | 1,304.55 | 1,314.40 | 1,327.50 | 0.03 | 65,720.00 | 286,293 | 2.69 | 90,854 | 3.49 | 12.06 | 0.12 |
| 50 | 23-Jan | 1,262.00 | 1,365.55 | 1,254.70 | 1,313.95 | 1,312.71 | 3.44 | 65,697.50 | 841,602 | 7.90 | 416,296 | 16.01 | 54.65 | 0.53 |
| 51 | 22-Jan | 1,275.00 | 1,285.00 | 1,234.00 | 1,268.75 | 1,259.97 | -0.58 | 63,437.50 | 658,727 | 6.18 | 470,250 | 18.09 | 59.25 | 0.60 |
| 52 | 21-Jan | 1,302.35 | 1,303.55 | 1,261.80 | 1,276.05 | 1,278.90 | -2.06 | 63,802.50 | 203,750 | 1.91 | 112,705 | 4.33 | 14.41 | 0.14 |
| 53 | 20-Jan | 1,343.20 | 1,345.45 | 1,281.80 | 1,302.35 | 1,300.26 | -1.69 | 65,117.50 | 1,049,378 | 9.84 | 754,978 | 29.04 | 98.17 | 0.96 |
| 54 | 17-Jan | 1,361.95 | 1,361.95 | 1,320.55 | 1,324.40 | 1,334.97 | -2.28 | 66,220.00 | 186,722 | 1.75 | 98,631 | 3.79 | 13.17 | 0.13 |
| 55 | 16-Jan | 1,373.95 | 1,379.65 | 1,350.00 | 1,354.65 | 1,362.33 | -0.13 | 67,732.50 | 107,025 | 1.00 | 54,271 | 2.09 | 7.39 | 0.07 |
| 56 | 15-Jan | 1,391.00 | 1,396.95 | 1,350.00 | 1,356.35 | 1,364.46 | -2.93 | 67,817.50 | 238,856 | 2.24 | 124,730 | 4.80 | 17.02 | 0.16 |
| 57 | 14-Jan | 1,397.10 | 1,441.85 | 1,390.00 | 1,396.15 | 1,418.42 | -1.45 | 69,807.50 | 385,290 | 3.61 | 265,351 | 10.21 | 37.64 | 0.34 |
| 58 | 13-Jan | 1,405.75 | 1,430.95 | 1,377.00 | 1,416.45 | 1,408.62 | -2.56 | 70,822.50 | 215,788 | 2.02 | 109,513 | 4.21 | 15.43 | 0.14 |
| 59 | 10-Jan | 1,469.60 | 1,470.85 | 1,433.45 | 1,452.75 | 1,451.73 | -1.58 | 72,637.50 | 114,394 | 1.07 | 50,027 | 1.92 | 7.26 | 0.06 |
| 60 | 09-Jan | 1,464.00 | 1,487.00 | 1,459.05 | 1,475.65 | 1,476.95 | -0.24 | 73,782.50 | 204,882 | 1.92 | 138,858 | 5.34 | 20.51 | 0.18 |
| 61 | 08-Jan | 1,481.00 | 1,496.50 | 1,470.40 | 1,479.15 | 1,483.46 | -1.01 | 73,957.50 | 101,114 | 0.95 | 46,646 | 1.79 | 6.92 | 0.06 |
| 62 | 07-Jan | 1,503.90 | 1,504.20 | 1,475.10 | 1,494.10 | 1,494.08 | 0.55 | 74,705.00 | 181,805 | 1.71 | 115,272 | 4.43 | 17.22 | 0.15 |
| 63 | 06-Jan | 1,465.00 | 1,499.00 | 1,465.00 | 1,485.85 | 1,480.84 | -0.60 | 74,292.50 | 475,707 | 4.46 | 360,067 | 13.85 | 53.32 | 0.46 |
| 64 | 03-Jan | 1,470.00 | 1,513.80 | 1,470.00 | 1,494.70 | 1,497.75 | 1.14 | 74,735.00 | 235,146 | 2.21 | 107,717 | 4.14 | 16.13 | 0.14 |
| 65 | 02-Jan | 1,480.80 | 1,489.60 | 1,465.00 | 1,477.70 | 1,478.98 | -0.40 | 73,885.00 | 82,633 | 0.78 | 29,523 | 1.14 | 4.37 | 0.04 |
| 66 | 01-Jan | 1,463.90 | 1,491.40 | 1,452.85 | 1,483.60 | 1,478.77 | 1.80 | 74,180.00 | 354,487 | 3.33 | 288,167 | 11.08 | 42.61 | 0.37 |
| 67 | 31-Dec | 1,499.00 | 1,500.00 | 1,451.00 | 1,456.90 | 1,470.69 | -4.31 | 72,845.00 | 476,778 | 4.47 | 285,096 | 10.96 | 41.93 | 0.36 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL