| 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: 1,891.1; Drift%: -5.58 |
| Industry: Telecom - Services | Face Value: 5; VWAP21: 1,839.34 | Low52 Price: 1,030.0 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Cellular & Fixed line services | Total Equity: 500,000,000 | Low52 Date: 10-Jul-2024 | SHP: 70.0 / 4.33 / 9.97 / 15.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 30 | ||||
| High/Low Price | Quarter: 1,513.8 / 1,234.0 | Month: 1,858.0 / 1,633.8 | Week: 2,052.9 / 1,886.4 | Day: 1,825.0 / 1,781.0 | Sis67: 24 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,792.00 | 1,825.00 | 1,781.00 | 1,791.10 | 1,797.45 | -0.03 | 89,555.00 | 255,712 | 2.67 | 127,006 | 5.17 | 22.83 | 16 |
| 2 | 10-Jul | 1,790.20 | 1,802.50 | 1,770.10 | 1,791.60 | 1,784.30 | 0.32 | 89,580.00 | 253,113 | 2.64 | 143,979 | 5.86 | 25.69 | 18 |
| 3 | 09-Jul | 1,796.90 | 1,813.90 | 1,780.70 | 1,785.90 | 1,789.46 | -0.21 | 89,295.00 | 348,105 | 3.64 | 250,458 | 10.20 | 44.82 | 32 |
| 4 | 08-Jul | 1,837.10 | 1,845.70 | 1,778.60 | 1,789.60 | 1,792.81 | -2.73 | 89,480.00 | 952,369 | 9.95 | 736,222 | 29.99 | 131.99 | 94 |
| 5 | 07-Jul | 1,890.00 | 1,900.00 | 1,833.00 | 1,839.80 | 1,851.65 | -3.49 | 91,990.00 | 311,948 | 3.26 | 132,881 | 5.41 | 24.60 | 17 |
| 6 | 04-Jul | 1,920.00 | 1,942.50 | 1,895.50 | 1,906.40 | 1,914.36 | -1.15 | 95,320.00 | 132,064 | 1.38 | 45,691 | 1.86 | 8.75 | 6 |
| 7 | 03-Jul | 1,954.00 | 1,969.00 | 1,921.60 | 1,928.50 | 1,945.07 | -1.87 | 96,425.00 | 127,960 | 1.34 | 54,374 | 2.21 | 10.58 | 7 |
| 8 | 02-Jul | 1,989.80 | 1,999.00 | 1,947.00 | 1,965.20 | 1,967.37 | -0.98 | 98,260.00 | 351,276 | 3.67 | 177,757 | 7.24 | 34.97 | 23 |
| 9 | 01-Jul | 1,940.00 | 2,052.90 | 1,891.10 | 1,984.60 | 1,952.90 | 1.63 | 99,230.00 | 538,528 | 5.63 | 210,114 | 8.56 | 41.03 | 27 |
| 10 | 30-Jun | 1,909.10 | 1,975.50 | 1,886.40 | 1,952.70 | 1,937.74 | -0.38 | 97,635.00 | 633,699 | 6.62 | 281,415 | 11.46 | 54.53 | 36 |
| 11 | 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 | 22.79 | 794,688 | 32.37 | 153.68 | 101 |
| 12 | 26-Jun | 1,868.90 | 1,880.00 | 1,800.00 | 1,812.60 | 1,821.09 | -3.03 | 90,630.00 | 330,580 | 3.45 | 155,750 | 6.34 | 28.36 | 20 |
| 13 | 25-Jun | 1,855.40 | 1,890.90 | 1,839.60 | 1,869.20 | 1,871.41 | 0.74 | 93,460.00 | 217,049 | 2.27 | 97,726 | 3.98 | 18.29 | 12 |
| 14 | 24-Jun | 1,813.90 | 1,865.00 | 1,801.50 | 1,855.50 | 1,841.20 | 3.31 | 92,775.00 | 307,484 | 3.21 | 137,549 | 5.60 | 25.33 | 18 |
| 15 | 23-Jun | 1,816.10 | 1,830.30 | 1,787.90 | 1,796.00 | 1,805.13 | -1.28 | 89,800.00 | 143,842 | 1.50 | 74,319 | 3.03 | 13.42 | 9 |
| 16 | 20-Jun | 1,749.90 | 1,845.00 | 1,748.80 | 1,819.20 | 1,803.19 | 4.03 | 90,960.00 | 402,082 | 4.20 | 191,708 | 7.81 | 34.57 | 24 |
| 17 | 19-Jun | 1,751.80 | 1,774.90 | 1,736.40 | 1,748.80 | 1,750.64 | -0.17 | 87,440.00 | 95,709 | 1.00 | 40,220 | 1.64 | 7.04 | 5 |
| 18 | 18-Jun | 1,740.00 | 1,781.00 | 1,726.60 | 1,751.80 | 1,762.17 | 0.72 | 87,590.00 | 134,900 | 1.41 | 37,244 | 1.52 | 6.56 | 5 |
| 19 | 17-Jun | 1,775.00 | 1,785.20 | 1,726.10 | 1,739.20 | 1,745.77 | -1.63 | 86,960.00 | 150,856 | 1.58 | 99,684 | 4.06 | 17.40 | 13 |
| 20 | 16-Jun | 1,771.00 | 1,805.00 | 1,763.80 | 1,768.10 | 1,776.74 | -0.89 | 88,405.00 | 206,457 | 2.16 | 117,896 | 4.80 | 20.95 | 15 |
| 21 | 13-Jun | 1,768.00 | 1,803.70 | 1,736.60 | 1,783.90 | 1,781.80 | 0.14 | 89,195.00 | 178,184 | 1.86 | 90,836 | 3.70 | 16.19 | 12 |
| 22 | 12-Jun | 1,820.00 | 1,867.00 | 1,771.50 | 1,781.40 | 1,826.53 | -1.13 | 89,070.00 | 382,145 | 3.99 | 106,438 | 4.34 | 19.44 | 14 |
| 23 | 11-Jun | 1,769.80 | 1,824.00 | 1,769.80 | 1,801.70 | 1,803.12 | 2.04 | 90,085.00 | 371,114 | 3.88 | 202,652 | 8.25 | 36.54 | 26 |
| 24 | 10-Jun | 1,793.80 | 1,802.90 | 1,762.00 | 1,765.70 | 1,771.76 | -1.57 | 88,285.00 | 124,129 | 1.30 | 70,214 | 2.86 | 12.44 | 9 |
| 25 | 09-Jun | 1,823.00 | 1,833.90 | 1,785.00 | 1,793.80 | 1,804.73 | -1.40 | 89,690.00 | 188,364 | 1.97 | 116,209 | 4.73 | 20.97 | 15 |
| 26 | 06-Jun | 1,864.20 | 1,868.50 | 1,799.40 | 1,819.20 | 1,821.76 | -3.16 | 90,960.00 | 756,373 | 7.90 | 503,373 | 20.50 | 91.70 | 64 |
| 27 | 05-Jun | 1,895.20 | 1,907.70 | 1,870.90 | 1,878.50 | 1,886.46 | -0.10 | 93,925.00 | 103,999 | 1.09 | 41,432 | 1.69 | 7.82 | 5 |
| 28 | 04-Jun | 1,883.70 | 1,938.50 | 1,870.60 | 1,880.30 | 1,893.91 | -0.37 | 94,015.00 | 264,138 | 2.76 | 113,518 | 4.62 | 21.50 | 14 |
| 29 | 03-Jun | 1,842.10 | 1,932.00 | 1,834.60 | 1,887.20 | 1,902.56 | 1.98 | 94,360.00 | 566,663 | 5.92 | 230,670 | 9.40 | 43.89 | 29 |
| 30 | 02-Jun | 1,829.00 | 1,891.90 | 1,816.10 | 1,850.60 | 1,853.66 | 1.09 | 92,530.00 | 529,610 | 5.53 | 303,964 | 12.38 | 56.34 | 39 |
| 31 | 30-May | 1,796.00 | 1,858.00 | 1,796.00 | 1,830.70 | 1,837.75 | 2.33 | 91,535.00 | 545,552 | 5.70 | 217,970 | 8.88 | 40.06 | 28 |
| 32 | 29-May | 1,803.00 | 1,803.00 | 1,755.00 | 1,789.10 | 1,771.19 | 0.23 | 89,455.00 | 280,640 | 2.93 | 137,190 | 5.59 | 24.30 | 17 |
| 33 | 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 | 12.05 | 297,617 | 12.12 | 53.56 | 38 |
| 34 | 27-May | 1,688.00 | 1,768.00 | 1,672.30 | 1,730.60 | 1,736.24 | 2.31 | 86,530.00 | 533,638 | 5.58 | 182,459 | 7.43 | 31.68 | 23 |
| 35 | 26-May | 1,672.80 | 1,716.30 | 1,670.60 | 1,691.60 | 1,698.02 | 1.26 | 84,580.00 | 148,869 | 1.56 | 64,710 | 2.64 | 10.99 | 8 |
| 36 | 23-May | 1,711.80 | 1,716.60 | 1,666.30 | 1,670.50 | 1,692.01 | -1.62 | 83,525.00 | 108,370 | 1.13 | 52,089 | 2.12 | 8.81 | 7 |
| 37 | 22-May | 1,700.00 | 1,713.40 | 1,685.40 | 1,698.00 | 1,702.28 | 0.61 | 84,900.00 | 361,413 | 3.78 | 209,796 | 8.54 | 35.71 | 27 |
| 38 | 21-May | 1,675.00 | 1,698.50 | 1,662.00 | 1,687.70 | 1,687.47 | 1.11 | 84,385.00 | 110,192 | 1.15 | 60,024 | 2.44 | 10.13 | 8 |
| 39 | 20-May | 1,699.40 | 1,699.40 | 1,659.00 | 1,669.20 | 1,678.66 | -1.13 | 83,460.00 | 290,900 | 3.04 | 185,927 | 7.57 | 31.21 | 24 |
| 40 | 19-May | 1,668.70 | 1,699.90 | 1,651.10 | 1,688.20 | 1,685.37 | 1.17 | 84,410.00 | 271,261 | 2.83 | 145,406 | 5.92 | 24.51 | 19 |
| 41 | 16-May | 1,714.00 | 1,714.00 | 1,648.50 | 1,668.70 | 1,670.07 | -1.10 | 83,435.00 | 536,596 | 5.61 | 308,030 | 12.55 | 51.44 | 39 |
| 42 | 15-May | 1,706.90 | 1,717.00 | 1,674.10 | 1,687.20 | 1,686.31 | -0.68 | 84,360.00 | 370,537 | 3.87 | 230,263 | 9.38 | 38.83 | 29 |
| 43 | 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 | 11.36 | 467,883 | 19.06 | 80.00 | 60 |
| 44 | 13-May | 1,757.00 | 1,767.00 | 1,687.00 | 1,703.30 | 1,708.41 | -3.13 | 85,165.00 | 344,402 | 3.60 | 170,687 | 6.95 | 29.16 | 22 |
| 45 | 12-May | 1,750.00 | 1,777.00 | 1,712.10 | 1,758.30 | 1,750.90 | 2.24 | 87,915.00 | 382,475 | 4.00 | 235,133 | 9.58 | 41.17 | 30 |
| 46 | 09-May | 1,670.00 | 1,740.00 | 1,668.10 | 1,719.70 | 1,711.68 | -0.60 | 85,985.00 | 219,058 | 2.29 | 99,077 | 4.04 | 16.96 | 13 |
| 47 | 08-May | 1,695.00 | 1,752.80 | 1,690.00 | 1,730.00 | 1,728.28 | 1.17 | 86,500.00 | 297,043 | 3.10 | 108,254 | 4.41 | 18.71 | 14 |
| 48 | 07-May | 1,633.80 | 1,724.00 | 1,633.80 | 1,710.00 | 1,692.51 | 1.04 | 85,500.00 | 283,068 | 2.96 | 99,361 | 4.05 | 16.82 | 13 |
| 49 | 06-May | 1,697.00 | 1,718.60 | 1,673.70 | 1,692.40 | 1,694.82 | 0.43 | 84,620.00 | 190,311 | 1.99 | 63,517 | 2.59 | 10.76 | 8 |
| 50 | 05-May | 1,720.00 | 1,729.20 | 1,673.00 | 1,685.10 | 1,695.26 | -0.99 | 84,255.00 | 192,500 | 2.01 | 76,251 | 3.11 | 12.93 | 10 |
| 51 | 02-May | 1,676.70 | 1,732.00 | 1,653.50 | 1,701.90 | 1,700.15 | 0.76 | 85,095.00 | 587,564 | 6.14 | 204,850 | 8.34 | 34.83 | 26 |
| 52 | 30-Apr | 1,608.00 | 1,717.00 | 1,585.00 | 1,689.10 | 1,660.73 | 5.73 | 84,455.00 | 678,197 | 7.09 | 161,576 | 6.58 | 26.83 | 21 |
| 53 | 29-Apr | 1,605.00 | 1,619.30 | 1,580.60 | 1,597.50 | 1,599.38 | 0.53 | 79,875.00 | 137,278 | 1.43 | 46,395 | 1.89 | 7.42 | 6 |
| 54 | 28-Apr | 1,592.70 | 1,598.90 | 1,566.10 | 1,589.00 | 1,584.55 | 0.26 | 79,450.00 | 125,013 | 1.31 | 41,472 | 1.69 | 6.57 | 5 |
| 55 | 25-Apr | 1,647.60 | 1,648.00 | 1,571.00 | 1,584.90 | 1,599.20 | -3.41 | 79,245.00 | 170,421 | 1.78 | 72,612 | 2.96 | 11.61 | 9 |
| 56 | 24-Apr | 1,650.00 | 1,662.00 | 1,613.80 | 1,640.80 | 1,640.40 | -0.36 | 82,040.00 | 636,382 | 6.65 | 421,023 | 17.15 | 69.06 | 54 |
| 57 | 23-Apr | 1,655.00 | 1,697.90 | 1,632.20 | 1,646.70 | 1,668.02 | 0.32 | 82,335.00 | 440,824 | 4.61 | 171,395 | 6.98 | 28.59 | 22 |
| 58 | 22-Apr | 1,651.10 | 1,672.00 | 1,611.30 | 1,641.50 | 1,644.14 | -0.15 | 82,075.00 | 435,184 | 4.55 | 209,177 | 8.52 | 34.39 | 27 |
| 59 | 21-Apr | 1,583.10 | 1,665.40 | 1,576.20 | 1,643.90 | 1,638.78 | 3.84 | 82,195.00 | 913,068 | 9.54 | 383,021 | 15.60 | 62.77 | 49 |
| 60 | 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 | 22.30 | 324,883 | 13.23 | 51.84 | 41 |
| 61 | 16-Apr | 1,512.70 | 1,533.40 | 1,490.50 | 1,513.80 | 1,513.30 | 0.25 | 75,690.00 | 393,518 | 4.11 | 175,203 | 7.14 | 26.51 | 22 |
| 62 | 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 | 13.26 | 364,997 | 14.87 | 56.00 | 46 |
| 63 | 11-Apr | 1,464.00 | 1,517.00 | 1,439.65 | 1,504.75 | 1,501.34 | 5.04 | 75,237.50 | 625,965 | 6.54 | 139,808 | 5.69 | 20.99 | 18 |
| 64 | 09-Apr | 1,425.00 | 1,479.90 | 1,411.95 | 1,432.50 | 1,450.24 | 0.38 | 71,625.00 | 282,216 | 2.95 | 40,726 | 1.66 | 5.91 | 5 |
| 65 | 08-Apr | 1,418.95 | 1,437.50 | 1,415.35 | 1,427.05 | 1,426.65 | 1.92 | 71,352.50 | 744,985 | 7.78 | 651,471 | 26.53 | 92.94 | 83 |
| 66 | 07-Apr | 1,260.00 | 1,424.00 | 1,260.00 | 1,400.10 | 1,401.72 | -4.49 | 70,005.00 | 332,353 | 3.47 | 177,891 | 7.25 | 24.94 | 23 |
| 67 | 04-Apr | 1,454.35 | 1,478.00 | 1,433.55 | 1,465.95 | 1,462.42 | 0.80 | 73,297.50 | 193,289 | 2.02 | 24,551 | 1.00 | 3.59 | 3 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL