| Macro-sector: Telecommunication | Band: Dynamic F&O | High52 Price: 135.93 | Mkt_Cap Category: Small-Cap |
| Sector: Telecommunication | Lot Size: 1 F&O Lot: 4,150 | High52 Date: 28-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 1; VWAP21: 76.47 | Low52 Price: 68.56 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Infrastructure | Total Equity: 1,442,672,812 | Low52 Date: 29-Aug-2025 | SHP: 30.02 / 7.48 / 13.57 / 48.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 73 | ||||
| High/Low Price | Quarter: 116.4 / 77.0 | Month: 78.71 / 69.05 | Week: 78.3 / 73.31 | Day: 80.07 / 76.33 | Sis67: 70 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 79.00 | 80.07 | 76.33 | 76.86 | 78.13 | -1.84 | 11,088.38 | 23,059,064 | 6.18 | 6,249,797 | 6.82 | 48.83 | 89 |
| 2 | 11-Nov | 74.44 | 78.80 | 74.15 | 78.30 | 77.33 | 5.50 | 11,296.13 | 30,606,710 | 8.20 | 18,214,927 | 19.89 | 140.86 | 271 |
| 3 | 10-Nov | 74.87 | 75.30 | 74.10 | 74.22 | 74.65 | -0.87 | 10,707.52 | 4,309,461 | 1.15 | 1,436,531 | 1.57 | 10.72 | 21 |
| 4 | 07-Nov | 74.31 | 75.33 | 73.12 | 74.87 | 74.26 | 0.24 | 10,801.29 | 7,558,179 | 2.02 | 1,825,395 | 1.99 | 13.56 | 27 |
| 5 | 06-Nov | 76.97 | 77.22 | 74.25 | 74.69 | 75.40 | -2.96 | 10,775.32 | 9,013,433 | 2.41 | 3,025,314 | 3.30 | 22.81 | 45 |
| 6 | 04-Nov | 78.00 | 78.90 | 76.52 | 76.97 | 77.82 | -0.70 | 11,104.25 | 14,544,831 | 3.90 | 3,561,754 | 3.89 | 27.72 | 53 |
| 7 | 03-Nov | 73.80 | 78.10 | 73.60 | 77.51 | 76.68 | 5.44 | 11,182.16 | 30,486,532 | 8.16 | 9,004,854 | 9.83 | 69.05 | 134 |
| 8 | 31-Oct | 74.92 | 75.45 | 73.31 | 73.51 | 74.24 | -1.55 | 10,605.09 | 8,597,963 | 2.30 | 3,189,675 | 3.48 | 23.68 | 47 |
| 9 | 30-Oct | 76.85 | 76.99 | 74.56 | 74.67 | 75.26 | -3.21 | 10,772.44 | 13,552,459 | 3.63 | 6,077,517 | 6.64 | 45.74 | 90 |
| 10 | 29-Oct | 75.70 | 77.59 | 75.27 | 77.15 | 76.73 | 1.97 | 11,130.22 | 10,148,290 | 2.72 | 3,494,128 | 3.82 | 26.81 | 52 |
| 11 | 28-Oct | 77.00 | 77.18 | 75.45 | 75.66 | 76.26 | -1.55 | 10,915.26 | 7,460,096 | 2.00 | 2,560,594 | 2.80 | 19.53 | 38 |
| 12 | 27-Oct | 78.15 | 78.30 | 76.65 | 76.85 | 77.35 | -1.14 | 11,086.94 | 10,910,508 | 2.92 | 2,869,288 | 3.13 | 22.19 | 43 |
| 13 | 24-Oct | 76.70 | 78.50 | 76.60 | 77.74 | 77.76 | 1.36 | 11,215.34 | 13,512,704 | 3.62 | 3,647,933 | 3.98 | 28.37 | 54 |
| 14 | 23-Oct | 77.35 | 77.94 | 76.50 | 76.70 | 77.18 | -0.66 | 11,065.30 | 9,929,257 | 2.66 | 4,040,901 | 4.41 | 31.19 | 60 |
| 15 | 21-Oct | 76.76 | 77.74 | 76.47 | 77.21 | 77.27 | 1.05 | 11,138.88 | 12,306,411 | 3.30 | 6,159,581 | 6.73 | 47.60 | 92 |
| 16 | 20-Oct | 75.45 | 76.90 | 74.70 | 76.41 | 75.81 | 1.26 | 11,023.46 | 10,137,619 | 2.72 | 2,476,087 | 2.70 | 18.77 | 37 |
| 17 | 17-Oct | 77.69 | 78.95 | 74.50 | 75.46 | 76.81 | -2.41 | 10,886.41 | 23,155,508 | 6.20 | 4,812,121 | 5.25 | 36.96 | 72 |
| 18 | 16-Oct | 77.26 | 78.17 | 76.79 | 77.32 | 77.55 | 0.12 | 11,154.75 | 9,256,415 | 2.48 | 3,190,897 | 3.48 | 24.75 | 47 |
| 19 | 15-Oct | 75.23 | 77.81 | 75.10 | 77.23 | 76.90 | 3.06 | 11,141.76 | 14,589,569 | 3.91 | 5,397,683 | 5.89 | 41.51 | 80 |
| 20 | 14-Oct | 76.42 | 78.29 | 74.71 | 74.94 | 76.49 | -1.92 | 10,811.39 | 16,171,894 | 4.33 | 4,001,273 | 4.37 | 30.61 | 60 |
| 21 | 13-Oct | 75.51 | 76.95 | 74.35 | 76.41 | 75.89 | 0.49 | 11,023.46 | 23,452,335 | 6.28 | 11,316,280 | 12.36 | 85.88 | 168 |
| 22 | 10-Oct | 74.35 | 77.67 | 74.35 | 76.04 | 76.39 | 2.78 | 10,970.08 | 23,042,103 | 6.17 | 6,460,739 | 7.06 | 49.35 | 96 |
| 23 | 09-Oct | 74.15 | 74.79 | 73.62 | 73.98 | 74.22 | 1.04 | 10,672.89 | 14,941,670 | 4.00 | 2,369,167 | 2.59 | 17.58 | 35 |
| 24 | 08-Oct | 74.46 | 75.07 | 73.10 | 73.22 | 73.84 | -1.67 | 10,563.25 | 7,974,634 | 2.14 | 2,767,962 | 3.02 | 20.44 | 41 |
| 25 | 07-Oct | 74.46 | 75.18 | 73.76 | 74.46 | 74.53 | 0.03 | 10,742.14 | 8,631,290 | 2.31 | 2,112,282 | 2.31 | 15.74 | 31 |
| 26 | 06-Oct | 76.00 | 76.14 | 74.16 | 74.44 | 74.80 | -1.88 | 10,739.26 | 9,295,845 | 2.49 | 3,172,218 | 3.46 | 23.73 | 47 |
| 27 | 03-Oct | 73.50 | 76.15 | 72.81 | 75.87 | 74.88 | 3.34 | 10,945.56 | 18,386,988 | 4.92 | 4,940,511 | 5.40 | 36.99 | 73 |
| 28 | 01-Oct | 72.92 | 73.73 | 72.69 | 73.42 | 73.26 | 0.74 | 10,592.10 | 6,815,107 | 1.83 | 2,301,010 | 2.51 | 16.86 | 34 |
| 29 | 30-Sep | 74.44 | 74.74 | 72.30 | 72.88 | 73.37 | -1.61 | 10,514.20 | 9,135,917 | 2.45 | 3,081,973 | 3.37 | 22.61 | 46 |
| 30 | 29-Sep | 72.46 | 76.19 | 72.30 | 74.07 | 74.57 | 2.73 | 10,685.88 | 31,113,853 | 8.33 | 5,880,091 | 6.42 | 43.85 | 87 |
| 31 | 26-Sep | 76.05 | 76.28 | 71.82 | 72.10 | 73.53 | -5.63 | 10,401.67 | 20,761,048 | 5.56 | 5,581,620 | 6.10 | 41.04 | 83 |
| 32 | 25-Sep | 75.50 | 77.39 | 74.80 | 76.40 | 76.68 | 0.96 | 11,022.02 | 18,975,097 | 5.08 | 6,416,856 | 7.01 | 49.20 | 95 |
| 33 | 24-Sep | 76.30 | 76.56 | 74.52 | 75.67 | 75.69 | 0.44 | 10,916.71 | 13,673,226 | 3.66 | 3,911,217 | 4.27 | 29.60 | 58 |
| 34 | 23-Sep | 74.89 | 75.96 | 73.96 | 75.34 | 74.78 | 0.65 | 10,869.10 | 9,392,547 | 2.52 | 2,658,373 | 2.90 | 19.88 | 40 |
| 35 | 22-Sep | 76.21 | 76.50 | 74.52 | 74.85 | 75.56 | -2.05 | 10,798.41 | 10,534,961 | 2.82 | 3,546,194 | 3.87 | 26.80 | 53 |
| 36 | 19-Sep | 77.54 | 77.55 | 76.10 | 76.42 | 76.65 | -1.57 | 11,024.91 | 12,650,396 | 3.39 | 4,295,976 | 4.69 | 32.93 | 64 |
| 37 | 18-Sep | 75.60 | 78.71 | 75.29 | 77.64 | 77.35 | 3.35 | 11,200.91 | 75,186,359 | 20.14 | 26,236,480 | 28.65 | 202.94 | 390 |
| 38 | 17-Sep | 76.94 | 77.21 | 74.80 | 75.12 | 76.20 | -1.75 | 10,837.36 | 21,695,644 | 5.81 | 8,309,361 | 9.07 | 63.32 | 124 |
| 39 | 16-Sep | 74.05 | 76.89 | 73.43 | 76.46 | 75.53 | 3.51 | 11,030.68 | 30,880,989 | 8.27 | 11,734,701 | 12.81 | 88.63 | 175 |
| 40 | 15-Sep | 73.75 | 74.61 | 73.30 | 73.87 | 73.99 | 1.16 | 10,657.02 | 18,414,288 | 4.93 | 6,999,025 | 7.64 | 51.79 | 104 |
| 41 | 12-Sep | 71.10 | 73.70 | 71.07 | 73.02 | 72.76 | 3.90 | 10,534.40 | 43,056,071 | 11.53 | 8,561,857 | 9.35 | 62.30 | 127 |
| 42 | 11-Sep | 70.90 | 71.65 | 70.02 | 70.28 | 70.74 | -0.57 | 10,139.10 | 9,747,524 | 2.61 | 4,258,049 | 4.65 | 30.12 | 63 |
| 43 | 10-Sep | 70.32 | 72.15 | 70.17 | 70.68 | 71.11 | 0.88 | 10,196.81 | 14,886,869 | 3.99 | 6,533,723 | 7.13 | 46.46 | 97 |
| 44 | 09-Sep | 71.50 | 71.80 | 69.85 | 70.06 | 70.51 | -1.28 | 10,107.37 | 11,176,292 | 2.99 | 3,872,669 | 4.23 | 27.31 | 58 |
| 45 | 08-Sep | 71.01 | 71.78 | 69.70 | 70.97 | 70.70 | 1.62 | 10,238.65 | 19,859,380 | 5.32 | 5,289,834 | 5.78 | 37.40 | 79 |
| 46 | 05-Sep | 70.24 | 70.71 | 69.05 | 69.84 | 69.88 | -0.21 | 10,075.63 | 9,246,925 | 2.48 | 2,961,497 | 3.23 | 20.69 | 44 |
| 47 | 04-Sep | 72.25 | 72.56 | 69.86 | 69.99 | 70.88 | -2.36 | 10,097.27 | 7,005,387 | 1.88 | 2,914,929 | 3.18 | 20.66 | 43 |
| 48 | 03-Sep | 70.49 | 71.84 | 70.35 | 71.68 | 71.28 | 1.99 | 10,341.08 | 5,871,614 | 1.57 | 2,023,257 | 2.21 | 14.42 | 30 |
| 49 | 02-Sep | 71.41 | 71.87 | 70.00 | 70.28 | 70.90 | -1.47 | 10,139.10 | 11,083,136 | 2.97 | 4,825,760 | 5.27 | 34.21 | 72 |
| 50 | 01-Sep | 70.60 | 71.75 | 70.11 | 71.33 | 71.16 | 1.57 | 10,290.59 | 7,052,642 | 1.89 | 2,006,102 | 2.19 | 14.28 | 30 |
| 51 | 29-Aug | 69.90 | 70.70 | 68.56 | 70.23 | 69.77 | 0.75 | 10,131.89 | 22,471,463 | 6.02 | 11,192,774 | 12.22 | 78.09 | 166 |
| 52 | 28-Aug | 71.82 | 72.15 | 69.30 | 69.71 | 70.81 | -2.94 | 10,056.87 | 11,171,055 | 2.99 | 3,582,696 | 3.91 | 25.37 | 53 |
| 53 | 26-Aug | 74.08 | 74.14 | 71.51 | 71.82 | 72.52 | -3.26 | 10,361.28 | 6,414,011 | 1.72 | 2,482,657 | 2.71 | 18.00 | 37 |
| 54 | 25-Aug | 73.95 | 74.75 | 73.51 | 74.24 | 74.15 | 0.84 | 10,710.40 | 6,994,479 | 1.87 | 2,240,462 | 2.45 | 16.61 | 33 |
| 55 | 22-Aug | 72.80 | 74.59 | 72.70 | 73.62 | 73.58 | 1.13 | 10,620.96 | 6,243,020 | 1.67 | 1,316,991 | 1.44 | 9.69 | 20 |
| 56 | 21-Aug | 75.27 | 76.25 | 72.61 | 72.80 | 74.35 | -3.28 | 10,502.66 | 16,568,740 | 4.44 | 9,480,656 | 10.35 | 70.49 | 141 |
| 57 | 20-Aug | 74.38 | 75.73 | 74.05 | 75.27 | 75.14 | 1.20 | 10,859.00 | 4,714,243 | 1.26 | 1,335,486 | 1.46 | 10.03 | 20 |
| 58 | 19-Aug | 73.03 | 74.95 | 72.93 | 74.38 | 74.19 | 1.99 | 10,730.60 | 7,859,206 | 2.10 | 3,052,298 | 3.33 | 22.64 | 45 |
| 59 | 18-Aug | 71.98 | 73.27 | 71.75 | 72.93 | 72.65 | 2.59 | 10,521.41 | 5,410,484 | 1.45 | 1,780,409 | 1.94 | 12.93 | 26 |
| 60 | 14-Aug | 71.95 | 72.46 | 70.35 | 71.09 | 71.18 | -0.71 | 10,255.96 | 7,160,882 | 1.92 | 2,514,545 | 2.75 | 17.90 | 37 |
| 61 | 13-Aug | 72.00 | 72.80 | 71.41 | 71.60 | 71.90 | -0.54 | 10,329.54 | 5,095,065 | 1.36 | 1,601,781 | 1.75 | 11.52 | 24 |
| 62 | 12-Aug | 73.54 | 73.84 | 71.80 | 71.99 | 72.71 | -1.64 | 10,385.80 | 4,513,554 | 1.21 | 1,612,838 | 1.76 | 11.73 | 24 |
| 63 | 11-Aug | 73.00 | 73.87 | 72.25 | 73.19 | 73.08 | 0.33 | 10,558.92 | 4,495,272 | 1.20 | 918,823 | 1.00 | 6.71 | 14 |
| 64 | 08-Aug | 73.95 | 74.47 | 72.60 | 72.95 | 73.62 | -1.37 | 10,524.30 | 3,733,818 | 1.00 | 915,756 | 1.00 | 6.74 | 14 |
| 65 | 07-Aug | 72.65 | 74.28 | 72.15 | 73.96 | 73.18 | 1.51 | 10,670.01 | 6,686,300 | 1.79 | 1,936,174 | 2.11 | 14.17 | 30 |
| 66 | 06-Aug | 74.11 | 74.60 | 72.57 | 72.86 | 73.15 | -1.57 | 10,511.31 | 10,562,288 | 2.83 | 5,007,323 | 5.47 | 36.63 | 77 |
| 67 | 05-Aug | 75.15 | 75.54 | 73.65 | 74.02 | 74.30 | -1.32 | 10,678.66 | 4,677,682 | 1.25 | 1,242,019 | 1.36 | 9.23 | 19 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE RTL PACEDIGITK