| 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: 1,783.05 | Low52 Price: 1,144.05 | Barrier: 1,756.9; Drift%: 1.57 |
| Basic Industry: Telecom - Cellular & Fixed line services | Total Equity: 500,000,000 | Low52 Date: 26-Aug-2024 | SHP: 70.0 / 4.33 / 9.81 / 15.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 19 | ||||
| High/Low Price | Quarter: 1,513.8 / 1,234.0 | Month: 2,052.9 / 1,719.2 | Week: 1,768.4 / 1,676.5 | Day: 1,811.2 / 1,761.0 | Sis67: 21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,800.00 | 1,811.20 | 1,761.00 | 1,785.00 | 1,784.02 | -2.97 | 89,250.00 | 286,243 | 3.62 | 104,139 | 2.80 | 18.58 | 13 |
| 2 | 26-Aug | 1,842.50 | 1,868.90 | 1,814.00 | 1,839.70 | 1,844.22 | -1.07 | 91,985.00 | 154,098 | 1.95 | 81,971 | 2.20 | 15.12 | 10 |
| 3 | 25-Aug | 1,875.00 | 1,889.90 | 1,841.30 | 1,859.60 | 1,862.33 | 0.00 | 92,980.00 | 133,966 | 1.69 | 39,909 | 1.07 | 7.43 | 5 |
| 4 | 22-Aug | 1,799.90 | 1,868.50 | 1,776.50 | 1,859.60 | 1,820.07 | 3.23 | 92,980.00 | 315,107 | 3.98 | 178,108 | 4.78 | 32.42 | 22 |
| 5 | 21-Aug | 1,790.00 | 1,810.00 | 1,772.00 | 1,801.40 | 1,793.13 | 1.61 | 90,070.00 | 151,304 | 1.91 | 78,889 | 2.12 | 14.15 | 10 |
| 6 | 20-Aug | 1,773.00 | 1,787.00 | 1,755.60 | 1,772.90 | 1,773.76 | 0.29 | 88,645.00 | 112,594 | 1.42 | 49,503 | 1.33 | 8.78 | 6 |
| 7 | 19-Aug | 1,738.80 | 1,779.60 | 1,710.00 | 1,767.80 | 1,757.38 | 2.18 | 88,390.00 | 185,504 | 2.34 | 88,540 | 2.38 | 15.56 | 11 |
| 8 | 18-Aug | 1,703.20 | 1,742.00 | 1,677.00 | 1,730.00 | 1,710.06 | 1.71 | 86,500.00 | 535,500 | 6.77 | 367,570 | 9.87 | 62.86 | 46 |
| 9 | 14-Aug | 1,697.00 | 1,719.90 | 1,676.50 | 1,700.90 | 1,697.16 | 0.19 | 85,045.00 | 323,218 | 4.08 | 257,097 | 6.90 | 43.63 | 32 |
| 10 | 13-Aug | 1,743.00 | 1,756.90 | 1,690.00 | 1,697.60 | 1,713.42 | -3.06 | 84,880.00 | 166,773 | 2.11 | 87,612 | 2.35 | 15.01 | 11 |
| 11 | 12-Aug | 1,756.20 | 1,768.40 | 1,729.90 | 1,751.20 | 1,748.35 | -0.28 | 87,560.00 | 104,819 | 1.32 | 49,621 | 1.33 | 8.68 | 6 |
| 12 | 11-Aug | 1,731.60 | 1,763.70 | 1,701.00 | 1,756.20 | 1,733.46 | 0.07 | 87,810.00 | 148,014 | 1.87 | 59,170 | 1.59 | 10.26 | 8 |
| 13 | 08-Aug | 1,744.80 | 1,774.00 | 1,697.10 | 1,755.00 | 1,727.73 | 0.79 | 87,750.00 | 293,767 | 3.71 | 138,471 | 3.72 | 23.92 | 18 |
| 14 | 07-Aug | 1,782.20 | 1,788.90 | 1,732.50 | 1,741.20 | 1,746.42 | -3.01 | 87,060.00 | 632,561 | 7.99 | 481,294 | 12.92 | 84.05 | 61 |
| 15 | 06-Aug | 1,800.00 | 1,819.20 | 1,783.80 | 1,795.20 | 1,794.06 | -2.82 | 89,760.00 | 569,189 | 7.19 | 417,666 | 11.21 | 74.93 | 53 |
| 16 | 05-Aug | 1,859.00 | 1,876.90 | 1,833.50 | 1,847.30 | 1,863.16 | -0.63 | 92,365.00 | 338,027 | 4.27 | 244,290 | 6.56 | 45.52 | 31 |
| 17 | 04-Aug | 1,838.00 | 1,870.00 | 1,805.00 | 1,859.00 | 1,844.85 | 0.78 | 92,950.00 | 147,205 | 1.86 | 72,799 | 1.95 | 13.43 | 9 |
| 18 | 01-Aug | 1,842.10 | 1,864.00 | 1,816.60 | 1,844.60 | 1,843.06 | -0.17 | 92,230.00 | 139,113 | 1.76 | 57,142 | 1.53 | 10.53 | 7 |
| 19 | 31-Jul | 1,772.00 | 1,883.90 | 1,752.10 | 1,847.70 | 1,834.29 | 2.68 | 92,385.00 | 291,838 | 3.69 | 177,229 | 4.76 | 32.51 | 23 |
| 20 | 30-Jul | 1,788.10 | 1,810.00 | 1,763.30 | 1,799.50 | 1,789.31 | 0.39 | 89,975.00 | 105,235 | 1.33 | 57,333 | 1.54 | 10.26 | 7 |
| 21 | 29-Jul | 1,749.00 | 1,799.40 | 1,719.20 | 1,792.50 | 1,763.79 | 1.94 | 89,625.00 | 106,620 | 1.35 | 38,108 | 1.02 | 6.72 | 5 |
| 22 | 28-Jul | 1,779.00 | 1,804.10 | 1,746.30 | 1,758.40 | 1,776.61 | -1.16 | 87,920.00 | 136,653 | 1.73 | 74,508 | 2.00 | 13.24 | 9 |
| 23 | 25-Jul | 1,816.00 | 1,820.00 | 1,770.00 | 1,779.00 | 1,793.97 | -2.53 | 88,950.00 | 92,415 | 1.17 | 57,215 | 1.54 | 10.26 | 7 |
| 24 | 24-Jul | 1,814.00 | 1,836.40 | 1,805.00 | 1,825.10 | 1,824.06 | 0.60 | 91,255.00 | 140,473 | 1.77 | 87,183 | 2.34 | 15.90 | 11 |
| 25 | 23-Jul | 1,813.80 | 1,820.60 | 1,795.00 | 1,814.30 | 1,811.18 | 0.03 | 90,715.00 | 79,152 | 1.00 | 49,017 | 1.32 | 8.88 | 6 |
| 26 | 22-Jul | 1,825.00 | 1,833.40 | 1,805.10 | 1,813.70 | 1,818.84 | -0.49 | 90,685.00 | 150,504 | 1.90 | 106,761 | 2.87 | 19.42 | 14 |
| 27 | 21-Jul | 1,791.80 | 1,837.00 | 1,771.20 | 1,822.60 | 1,817.15 | 1.68 | 91,130.00 | 146,099 | 1.85 | 63,055 | 1.69 | 11.46 | 8 |
| 28 | 18-Jul | 1,800.30 | 1,823.00 | 1,783.20 | 1,792.40 | 1,800.97 | -0.44 | 89,620.00 | 91,199 | 1.15 | 47,216 | 1.27 | 8.50 | 6 |
| 29 | 17-Jul | 1,818.90 | 1,826.80 | 1,785.50 | 1,800.30 | 1,800.81 | -0.51 | 90,015.00 | 234,778 | 2.97 | 131,784 | 3.54 | 23.73 | 17 |
| 30 | 16-Jul | 1,782.70 | 1,850.30 | 1,782.70 | 1,809.60 | 1,825.69 | 1.97 | 90,480.00 | 603,216 | 7.62 | 254,726 | 6.84 | 46.51 | 32 |
| 31 | 15-Jul | 1,761.90 | 1,806.10 | 1,759.10 | 1,774.70 | 1,778.98 | 0.73 | 88,735.00 | 189,224 | 2.39 | 90,926 | 2.44 | 16.18 | 12 |
| 32 | 14-Jul | 1,795.10 | 1,796.90 | 1,731.50 | 1,761.90 | 1,755.24 | -1.63 | 88,095.00 | 426,444 | 5.39 | 227,010 | 6.10 | 39.85 | 29 |
| 33 | 11-Jul | 1,792.00 | 1,825.00 | 1,781.00 | 1,791.10 | 1,797.45 | -0.03 | 89,555.00 | 255,712 | 3.23 | 127,006 | 3.41 | 22.83 | 16 |
| 34 | 10-Jul | 1,790.20 | 1,802.50 | 1,770.10 | 1,791.60 | 1,784.30 | 0.32 | 89,580.00 | 253,113 | 3.20 | 143,979 | 3.87 | 25.69 | 18 |
| 35 | 09-Jul | 1,796.90 | 1,813.90 | 1,780.70 | 1,785.90 | 1,789.46 | -0.21 | 89,295.00 | 348,105 | 4.40 | 250,458 | 6.72 | 44.82 | 32 |
| 36 | 08-Jul | 1,837.10 | 1,845.70 | 1,778.60 | 1,789.60 | 1,792.81 | -2.73 | 89,480.00 | 952,369 | 12.03 | 736,222 | 19.77 | 131.99 | 94 |
| 37 | 07-Jul | 1,890.00 | 1,900.00 | 1,833.00 | 1,839.80 | 1,851.65 | -3.49 | 91,990.00 | 311,948 | 3.94 | 132,881 | 3.57 | 24.60 | 17 |
| 38 | 04-Jul | 1,920.00 | 1,942.50 | 1,895.50 | 1,906.40 | 1,914.36 | -1.15 | 95,320.00 | 132,064 | 1.67 | 45,691 | 1.23 | 8.75 | 6 |
| 39 | 03-Jul | 1,954.00 | 1,969.00 | 1,921.60 | 1,928.50 | 1,945.07 | -1.87 | 96,425.00 | 127,960 | 1.62 | 54,374 | 1.46 | 10.58 | 7 |
| 40 | 02-Jul | 1,989.80 | 1,999.00 | 1,947.00 | 1,965.20 | 1,967.37 | -0.98 | 98,260.00 | 351,276 | 4.44 | 177,757 | 4.77 | 34.97 | 23 |
| 41 | 01-Jul | 1,940.00 | 2,052.90 | 1,891.10 | 1,984.60 | 1,952.90 | 1.63 | 99,230.00 | 538,528 | 6.80 | 210,114 | 5.64 | 41.03 | 27 |
| 42 | 30-Jun | 1,909.10 | 1,975.50 | 1,886.40 | 1,952.70 | 1,937.74 | -0.38 | 97,635.00 | 633,699 | 8.01 | 281,415 | 7.56 | 54.53 | 36 |
| 43 | 27-Jun | 1,825.30 | 2,026.00 | 1,805.00 | 1,960.10 | 1,933.81 | 8.14 | 98,005.00 | 2,181,397 | 27.56 | 794,688 | 21.34 | 153.68 | 101 |
| 44 | 26-Jun | 1,868.90 | 1,880.00 | 1,800.00 | 1,812.60 | 1,821.09 | -3.03 | 90,630.00 | 330,580 | 4.18 | 155,750 | 4.18 | 28.36 | 20 |
| 45 | 25-Jun | 1,855.40 | 1,890.90 | 1,839.60 | 1,869.20 | 1,871.41 | 0.74 | 93,460.00 | 217,049 | 2.74 | 97,726 | 2.62 | 18.29 | 12 |
| 46 | 24-Jun | 1,813.90 | 1,865.00 | 1,801.50 | 1,855.50 | 1,841.20 | 3.31 | 92,775.00 | 307,484 | 3.88 | 137,549 | 3.69 | 25.33 | 18 |
| 47 | 23-Jun | 1,816.10 | 1,830.30 | 1,787.90 | 1,796.00 | 1,805.13 | -1.28 | 89,800.00 | 143,842 | 1.82 | 74,319 | 2.00 | 13.42 | 9 |
| 48 | 20-Jun | 1,749.90 | 1,845.00 | 1,748.80 | 1,819.20 | 1,803.19 | 4.03 | 90,960.00 | 402,082 | 5.08 | 191,708 | 5.15 | 34.57 | 24 |
| 49 | 19-Jun | 1,751.80 | 1,774.90 | 1,736.40 | 1,748.80 | 1,750.64 | -0.17 | 87,440.00 | 95,709 | 1.21 | 40,220 | 1.08 | 7.04 | 5 |
| 50 | 18-Jun | 1,740.00 | 1,781.00 | 1,726.60 | 1,751.80 | 1,762.17 | 0.72 | 87,590.00 | 134,900 | 1.70 | 37,244 | 1.00 | 6.56 | 5 |
| 51 | 17-Jun | 1,775.00 | 1,785.20 | 1,726.10 | 1,739.20 | 1,745.77 | -1.63 | 86,960.00 | 150,856 | 1.91 | 99,684 | 2.68 | 17.40 | 13 |
| 52 | 16-Jun | 1,771.00 | 1,805.00 | 1,763.80 | 1,768.10 | 1,776.74 | -0.89 | 88,405.00 | 206,457 | 2.61 | 117,896 | 3.17 | 20.95 | 15 |
| 53 | 13-Jun | 1,768.00 | 1,803.70 | 1,736.60 | 1,783.90 | 1,781.80 | 0.14 | 89,195.00 | 178,184 | 2.25 | 90,836 | 2.44 | 16.19 | 12 |
| 54 | 12-Jun | 1,820.00 | 1,867.00 | 1,771.50 | 1,781.40 | 1,826.53 | -1.13 | 89,070.00 | 382,145 | 4.83 | 106,438 | 2.86 | 19.44 | 14 |
| 55 | 11-Jun | 1,769.80 | 1,824.00 | 1,769.80 | 1,801.70 | 1,803.12 | 2.04 | 90,085.00 | 371,114 | 4.69 | 202,652 | 5.44 | 36.54 | 26 |
| 56 | 10-Jun | 1,793.80 | 1,802.90 | 1,762.00 | 1,765.70 | 1,771.76 | -1.57 | 88,285.00 | 124,129 | 1.57 | 70,214 | 1.89 | 12.44 | 9 |
| 57 | 09-Jun | 1,823.00 | 1,833.90 | 1,785.00 | 1,793.80 | 1,804.73 | -1.40 | 89,690.00 | 188,364 | 2.38 | 116,209 | 3.12 | 20.97 | 15 |
| 58 | 06-Jun | 1,864.20 | 1,868.50 | 1,799.40 | 1,819.20 | 1,821.76 | -3.16 | 90,960.00 | 756,373 | 9.56 | 503,373 | 13.52 | 91.70 | 64 |
| 59 | 05-Jun | 1,895.20 | 1,907.70 | 1,870.90 | 1,878.50 | 1,886.46 | -0.10 | 93,925.00 | 103,999 | 1.31 | 41,432 | 1.11 | 7.82 | 5 |
| 60 | 04-Jun | 1,883.70 | 1,938.50 | 1,870.60 | 1,880.30 | 1,893.91 | -0.37 | 94,015.00 | 264,138 | 3.34 | 113,518 | 3.05 | 21.50 | 14 |
| 61 | 03-Jun | 1,842.10 | 1,932.00 | 1,834.60 | 1,887.20 | 1,902.56 | 1.98 | 94,360.00 | 566,663 | 7.16 | 230,670 | 6.19 | 43.89 | 29 |
| 62 | 02-Jun | 1,829.00 | 1,891.90 | 1,816.10 | 1,850.60 | 1,853.66 | 1.09 | 92,530.00 | 529,610 | 6.69 | 303,964 | 8.16 | 56.34 | 39 |
| 63 | 30-May | 1,796.00 | 1,858.00 | 1,796.00 | 1,830.70 | 1,837.75 | 2.33 | 91,535.00 | 545,552 | 6.89 | 217,970 | 5.85 | 40.06 | 28 |
| 64 | 29-May | 1,803.00 | 1,803.00 | 1,755.00 | 1,789.10 | 1,771.19 | 0.23 | 89,455.00 | 280,640 | 3.55 | 137,190 | 3.68 | 24.30 | 17 |
| 65 | 28-May | 1,730.60 | 1,827.10 | 1,726.20 | 1,785.00 | 1,799.66 | 3.14 | 89,250.00 | 1,152,955 | 14.57 | 297,617 | 7.99 | 53.56 | 38 |
| 66 | 27-May | 1,688.00 | 1,768.00 | 1,672.30 | 1,730.60 | 1,736.24 | 2.31 | 86,530.00 | 533,638 | 6.74 | 182,459 | 4.90 | 31.68 | 23 |
| 67 | 26-May | 1,672.80 | 1,716.30 | 1,670.60 | 1,691.60 | 1,698.02 | 1.26 | 84,580.00 | 148,869 | 1.88 | 64,710 | 1.74 | 10.99 | 8 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL