| Macro-sector: Telecommunication | Band: Dynamic F&O | High52 Price: 19.18 | Mkt_Cap Category: Mid-Cap |
| Sector: Telecommunication | Lot Size: 1 F&O Lot: 40,000 | High52 Date: 28-Jun-2024 | Bumper: 7.48; Drift%: 8.67 |
| Industry: Telecom - Services | Face Value: 10 | Low52 Price: 6.61 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Cellular & Fixed line services | Total Equity: 71,393,035,001 | Low52 Date: 22-Nov-2024 | SHP: 38.8 / 9.89 / 4.17 / 24.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.45 | ||||
| High/Low Price | Quarter: 10.47 / 6.77 | Month: 8.04 / 6.77 | Week: 7.74 / 6.77 | Day: 8.34 / 8.06 | Float67: 0.83 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 8.09 | 8.34 | 8.06 | 8.19 | 8.18 | -0.36 | 58,470.90 | 486,007,460 | 1.65 | 159,314,066 | 2.02 | 130.32 | 0.91 |
| 2 | 02-Apr | 8.31 | 8.34 | 7.94 | 8.22 | 8.13 | 1.48 | 58,685.07 | 922,157,249 | 3.13 | 206,019,991 | 2.61 | 167.49 | 1.18 |
| 3 | 01-Apr | 7.48 | 8.56 | 7.48 | 8.10 | 8.08 | 19.12 | 57,828.36 | 2,300,669,706 | 7.82 | 490,880,253 | 6.21 | 396.63 | 2.81 |
| 4 | 28-Mar | 6.99 | 7.13 | 6.77 | 6.80 | 6.93 | -1.73 | 48,547.26 | 817,733,412 | 2.78 | 406,856,139 | 5.15 | 281.95 | 2.38 |
| 5 | 27-Mar | 7.01 | 7.06 | 6.87 | 6.92 | 6.94 | -1.70 | 49,403.98 | 955,968,263 | 3.25 | 509,524,304 | 6.45 | 353.61 | 2.98 |
| 6 | 26-Mar | 7.16 | 7.21 | 6.98 | 7.04 | 7.07 | -1.54 | 50,260.70 | 579,796,225 | 1.97 | 223,528,634 | 2.83 | 158.03 | 1.31 |
| 7 | 25-Mar | 7.40 | 7.43 | 7.05 | 7.15 | 7.18 | -2.59 | 51,046.02 | 475,224,766 | 1.61 | 192,816,573 | 2.44 | 138.44 | 1.13 |
| 8 | 24-Mar | 7.72 | 7.74 | 7.29 | 7.34 | 7.49 | -3.67 | 52,402.49 | 508,282,460 | 1.73 | 219,223,422 | 2.78 | 164.20 | 1.28 |
| 9 | 21-Mar | 7.28 | 7.68 | 7.24 | 7.62 | 7.54 | 4.96 | 54,401.49 | 718,941,405 | 2.44 | 334,994,698 | 4.24 | 252.59 | 1.96 |
| 10 | 20-Mar | 7.55 | 7.59 | 7.17 | 7.26 | 7.32 | -2.42 | 51,831.34 | 475,038,187 | 1.61 | 144,862,918 | 1.83 | 106.04 | 0.85 |
| 11 | 19-Mar | 7.25 | 7.72 | 7.21 | 7.44 | 7.46 | 4.79 | 53,116.42 | 681,862,635 | 2.32 | 162,245,175 | 2.05 | 121.03 | 0.95 |
| 12 | 18-Mar | 6.96 | 7.16 | 6.96 | 7.10 | 7.04 | 2.31 | 50,689.05 | 302,064,427 | 1.03 | 126,323,208 | 1.60 | 88.93 | 0.74 |
| 13 | 17-Mar | 7.00 | 7.08 | 6.92 | 6.94 | 6.99 | -0.14 | 49,546.77 | 315,152,685 | 1.07 | 114,215,778 | 1.45 | 79.84 | 0.67 |
| 14 | 13-Mar | 7.11 | 7.17 | 6.93 | 6.95 | 7.04 | -1.70 | 49,618.16 | 408,690,029 | 1.39 | 186,527,731 | 2.36 | 131.32 | 1.09 |
| 15 | 12-Mar | 7.32 | 7.36 | 6.87 | 7.07 | 7.04 | -3.68 | 50,474.88 | 539,372,093 | 1.83 | 150,411,020 | 1.90 | 105.89 | 0.88 |
| 16 | 11-Mar | 7.20 | 7.41 | 7.11 | 7.34 | 7.26 | 1.10 | 52,402.49 | 334,277,339 | 1.14 | 106,919,637 | 1.35 | 77.62 | 0.63 |
| 17 | 10-Mar | 7.58 | 7.64 | 7.22 | 7.26 | 7.44 | -3.84 | 51,831.34 | 438,883,802 | 1.49 | 192,640,065 | 2.44 | 143.32 | 1.13 |
| 18 | 07-Mar | 7.71 | 7.78 | 7.51 | 7.55 | 7.62 | -2.33 | 53,901.74 | 324,103,970 | 1.10 | 108,362,305 | 1.37 | 82.57 | 0.63 |
| 19 | 06-Mar | 8.00 | 8.04 | 7.70 | 7.73 | 7.83 | -1.65 | 55,186.82 | 294,304,361 | 1.00 | 87,889,728 | 1.11 | 68.82 | 0.51 |
| 20 | 05-Mar | 7.43 | 7.92 | 7.43 | 7.86 | 7.73 | 5.79 | 56,114.93 | 381,213,101 | 1.30 | 113,624,924 | 1.44 | 87.83 | 0.67 |
| 21 | 04-Mar | 7.39 | 7.64 | 7.29 | 7.43 | 7.46 | -0.40 | 53,045.03 | 345,291,615 | 1.17 | 78,991,235 | 1.00 | 58.93 | 0.46 |
| 22 | 03-Mar | 7.59 | 7.73 | 7.16 | 7.46 | 7.40 | -1.19 | 53,259.20 | 456,677,093 | 1.55 | 95,877,999 | 1.21 | 70.95 | 0.56 |
| 23 | 28-Feb | 7.75 | 7.77 | 7.49 | 7.55 | 7.61 | -3.21 | 53,901.74 | 482,692,128 | 1.64 | 164,282,829 | 2.08 | 125.02 | 0.96 |
| 24 | 27-Feb | 7.99 | 8.03 | 7.74 | 7.80 | 7.89 | -1.39 | 55,686.57 | 331,905,675 | 1.13 | 80,875,615 | 1.02 | 63.81 | 0.47 |
| 25 | 25-Feb | 7.90 | 8.04 | 7.88 | 7.91 | 7.97 | -0.13 | 56,471.89 | 202,132,636 | 0.69 | 45,506,214 | 0.58 | 36.27 | 0.27 |
| 26 | 24-Feb | 7.98 | 8.04 | 7.84 | 7.92 | 7.94 | -1.49 | 56,543.28 | 265,949,359 | 0.90 | 55,162,096 | 0.70 | 43.80 | 0.32 |
| 27 | 21-Feb | 8.25 | 8.34 | 8.01 | 8.04 | 8.14 | -2.78 | 57,400.00 | 289,642,446 | 0.98 | 75,345,356 | 0.95 | 61.33 | 0.44 |
| 28 | 20-Feb | 8.27 | 8.40 | 8.18 | 8.27 | 8.29 | -0.36 | 59,042.04 | 197,667,113 | 0.67 | 43,620,781 | 0.55 | 36.16 | 0.26 |
| 29 | 19-Feb | 8.03 | 8.39 | 7.94 | 8.30 | 8.28 | 2.85 | 59,256.22 | 299,864,398 | 1.02 | 48,634,088 | 0.62 | 40.27 | 0.28 |
| 30 | 18-Feb | 8.27 | 8.35 | 7.92 | 8.07 | 8.07 | -2.42 | 57,614.18 | 332,529,559 | 1.13 | 67,609,251 | 0.86 | 54.56 | 0.40 |
| 31 | 17-Feb | 8.17 | 8.40 | 7.98 | 8.27 | 8.24 | 0.73 | 59,042.04 | 427,122,426 | 1.45 | 84,516,107 | 1.07 | 69.64 | 0.49 |
| 32 | 14-Feb | 8.76 | 8.79 | 8.10 | 8.21 | 8.36 | -4.98 | 58,613.68 | 497,212,290 | 1.69 | 88,772,762 | 1.12 | 74.21 | 0.52 |
| 33 | 13-Feb | 8.06 | 8.99 | 8.06 | 8.64 | 8.66 | 2.98 | 61,683.58 | 717,308,741 | 2.44 | 100,602,357 | 1.27 | 87.12 | 0.59 |
| 34 | 12-Feb | 8.80 | 8.80 | 8.10 | 8.39 | 8.41 | -4.88 | 59,898.76 | 576,588,022 | 1.96 | 104,174,961 | 1.32 | 87.61 | 0.61 |
| 35 | 11-Feb | 9.11 | 9.17 | 8.72 | 8.82 | 8.90 | -3.18 | 62,968.66 | 258,460,983 | 0.88 | 64,080,107 | 0.81 | 57.03 | 0.38 |
| 36 | 10-Feb | 9.55 | 9.55 | 9.06 | 9.11 | 9.24 | -3.80 | 65,039.05 | 262,161,729 | 0.89 | 75,732,182 | 0.96 | 69.98 | 0.44 |
| 37 | 07-Feb | 9.29 | 9.80 | 9.27 | 9.47 | 9.50 | 2.16 | 67,609.20 | 605,199,609 | 2.06 | 170,761,665 | 2.16 | 162.22 | 1.00 |
| 38 | 06-Feb | 9.66 | 9.66 | 9.23 | 9.27 | 9.37 | -2.83 | 66,181.34 | 223,076,819 | 0.76 | 50,568,254 | 0.64 | 47.38 | 0.30 |
| 39 | 05-Feb | 9.40 | 9.70 | 9.39 | 9.54 | 9.61 | 1.49 | 68,108.96 | 349,183,730 | 1.19 | 88,313,846 | 1.12 | 84.87 | 0.52 |
| 40 | 04-Feb | 9.29 | 9.61 | 9.09 | 9.40 | 9.37 | 3.64 | 67,109.45 | 418,244,166 | 1.42 | 79,620,108 | 1.01 | 74.60 | 0.47 |
| 41 | 03-Feb | 9.21 | 9.41 | 9.02 | 9.07 | 9.16 | -5.52 | 64,753.48 | 384,582,320 | 1.31 | 86,827,832 | 1.10 | 79.53 | 0.51 |
| 42 | 01-Feb | 9.06 | 9.93 | 8.67 | 9.60 | 9.34 | 6.08 | 68,537.31 | 807,081,992 | 2.74 | 156,309,578 | 1.98 | 145.99 | 0.92 |
| 43 | 31-Jan | 9.05 | 9.10 | 8.88 | 9.05 | 9.00 | 0.67 | 64,610.70 | 336,820,197 | 1.14 | 102,689,111 | 1.30 | 92.00 | 0.60 |
| 44 | 30-Jan | 8.86 | 9.05 | 8.86 | 8.99 | 8.97 | 0.56 | 64,182.34 | 255,095,259 | 0.87 | 53,522,523 | 0.68 | 48.01 | 0.31 |
| 45 | 29-Jan | 9.00 | 9.06 | 8.90 | 8.94 | 8.98 | -0.67 | 63,825.37 | 186,423,902 | 0.63 | 58,123,379 | 0.74 | 52.19 | 0.34 |
| 46 | 28-Jan | 8.99 | 9.15 | 8.78 | 9.00 | 9.00 | 1.24 | 64,253.00 | 310,325,356 | 1.05 | 97,238,650 | 1.23 | 87.00 | 0.57 |
| 47 | 27-Jan | 9.30 | 9.34 | 8.80 | 8.89 | 9.06 | -6.03 | 63,468.41 | 319,471,529 | 1.09 | 112,085,627 | 1.42 | 101.55 | 0.66 |
| 48 | 24-Jan | 9.50 | 9.67 | 9.40 | 9.46 | 9.52 | -0.53 | 67,537.81 | 272,054,686 | 0.92 | 67,851,472 | 0.86 | 64.59 | 0.40 |
| 49 | 23-Jan | 9.53 | 9.87 | 9.33 | 9.51 | 9.56 | 0.00 | 67,894.78 | 356,247,545 | 1.21 | 89,071,616 | 1.13 | 85.15 | 0.52 |
| 50 | 22-Jan | 9.40 | 9.57 | 9.14 | 9.51 | 9.34 | 1.58 | 67,894.78 | 358,652,788 | 1.22 | 106,268,060 | 1.35 | 99.25 | 0.62 |
| 51 | 21-Jan | 9.94 | 10.00 | 9.31 | 9.36 | 9.51 | -6.20 | 66,823.88 | 561,246,192 | 1.91 | 136,234,393 | 1.72 | 129.56 | 0.80 |
| 52 | 20-Jan | 10.02 | 10.47 | 9.78 | 9.94 | 10.13 | 8.35 | 70,964.68 | 1,739,054,316 | 5.91 | 723,248,372 | 9.16 | 732.65 | 4.24 |
| 53 | 17-Jan | 8.90 | 9.25 | 8.83 | 9.11 | 9.03 | 1.98 | 65,039.05 | 485,924,287 | 1.65 | 115,855,979 | 1.47 | 104.62 | 0.68 |
| 54 | 16-Jan | 8.94 | 9.06 | 8.72 | 8.93 | 8.89 | 1.90 | 63,753.98 | 536,382,334 | 1.82 | 114,979,116 | 1.46 | 102.22 | 0.67 |
| 55 | 15-Jan | 8.28 | 9.23 | 8.27 | 8.76 | 8.79 | 5.82 | 62,540.30 | 1,368,293,831 | 4.65 | 241,815,755 | 3.06 | 212.56 | 1.42 |
| 56 | 14-Jan | 7.80 | 8.31 | 7.77 | 8.25 | 8.11 | 6.18 | 58,899.25 | 563,020,922 | 1.91 | 171,334,402 | 2.17 | 138.95 | 1.00 |
| 57 | 13-Jan | 7.70 | 8.08 | 7.61 | 7.74 | 7.85 | -0.13 | 55,258.21 | 597,616,878 | 2.03 | 163,229,753 | 2.07 | 128.14 | 0.96 |
| 58 | 10-Jan | 7.92 | 7.95 | 7.67 | 7.75 | 7.79 | -2.19 | 55,329.60 | 321,647,638 | 1.09 | 68,555,417 | 0.87 | 53.40 | 0.40 |
| 59 | 09-Jan | 7.98 | 8.21 | 7.90 | 7.92 | 8.03 | -0.88 | 56,543.28 | 338,935,170 | 1.15 | 80,119,269 | 1.01 | 64.34 | 0.47 |
| 60 | 08-Jan | 8.08 | 8.10 | 7.87 | 7.99 | 7.97 | -0.88 | 57,043.03 | 294,651,841 | 1.00 | 57,094,201 | 0.72 | 45.50 | 0.33 |
| 61 | 07-Jan | 7.86 | 8.14 | 7.86 | 8.06 | 8.04 | 2.23 | 57,542.79 | 374,162,457 | 1.27 | 68,453,220 | 0.87 | 55.04 | 0.40 |
| 62 | 06-Jan | 8.29 | 8.33 | 7.83 | 7.88 | 8.02 | -4.95 | 56,257.71 | 438,301,803 | 1.49 | 112,230,756 | 1.42 | 90.01 | 0.66 |
| 63 | 03-Jan | 8.14 | 8.40 | 8.12 | 8.27 | 8.31 | 1.57 | 59,042.04 | 464,150,003 | 1.58 | 109,428,852 | 1.39 | 90.94 | 0.64 |
| 64 | 02-Jan | 8.10 | 8.19 | 7.91 | 8.14 | 8.06 | 1.60 | 58,113.93 | 392,797,911 | 1.33 | 109,526,913 | 1.39 | 88.28 | 0.64 |
| 65 | 01-Jan | 7.96 | 8.11 | 7.90 | 8.01 | 8.03 | 0.87 | 57,185.82 | 318,779,771 | 1.08 | 72,496,466 | 0.92 | 58.21 | 0.42 |
| 66 | 31-Dec | 7.75 | 8.07 | 7.62 | 7.94 | 7.84 | 2.14 | 56,686.07 | 432,275,623 | 1.47 | 112,421,578 | 1.42 | 88.14 | 0.66 |
| 67 | 30-Dec | 7.99 | 7.99 | 7.61 | 7.77 | 7.79 | 3.86 | 55,472.39 | 699,337,628 | 2.38 | 173,797,712 | 2.20 | 135.39 | 1.02 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL