| 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: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10 | Low52 Price: 6.46 | Barrier: 7.05; Drift%: -4.29 |
| Basic Industry: Telecom - Cellular & Fixed line services | Total Equity: 108,343,035,001 | Low52 Date: 20-May-2025 | SHP: 25.57 / 6.56 / 3.41 / 15.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.19 | ||||
| High/Low Price | Quarter: 10.47 / 6.77 | Month: 8.04 / 6.77 | Week: 7.55 / 6.87 | Day: 6.8 / 6.5 | Float67: 1.17 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 6.61 | 6.80 | 6.50 | 6.76 | 6.65 | 3.21 | 73,239.89 | 541,589,602 | 1.71 | 147,906,307 | 1.58 | 98.36 | 0.88 |
| 2 | 20-May | 6.75 | 6.78 | 6.46 | 6.55 | 6.59 | -2.53 | 70,964.69 | 865,183,265 | 2.73 | 317,593,503 | 3.39 | 209.29 | 1.90 |
| 3 | 19-May | 7.19 | 7.21 | 6.48 | 6.72 | 6.85 | -8.82 | 72,806.52 | 1,712,212,389 | 5.41 | 517,729,561 | 5.53 | 354.64 | 3.09 |
| 4 | 16-May | 7.32 | 7.55 | 7.22 | 7.37 | 7.40 | 1.94 | 79,848.82 | 680,691,068 | 2.15 | 193,841,531 | 2.07 | 143.44 | 1.16 |
| 5 | 15-May | 7.01 | 7.27 | 6.99 | 7.23 | 7.14 | 3.58 | 78,332.01 | 725,145,747 | 2.29 | 276,263,137 | 2.95 | 197.25 | 1.65 |
| 6 | 14-May | 6.96 | 7.06 | 6.95 | 6.98 | 7.00 | 0.58 | 75,623.44 | 375,750,045 | 1.19 | 163,395,832 | 1.74 | 114.00 | 0.98 |
| 7 | 13-May | 7.01 | 7.07 | 6.93 | 6.94 | 6.99 | -1.84 | 75,190.07 | 368,589,161 | 1.17 | 149,115,398 | 1.59 | 104.23 | 0.89 |
| 8 | 12-May | 7.06 | 7.10 | 6.87 | 7.07 | 7.01 | 5.52 | 76,598.53 | 414,280,475 | 1.31 | 151,862,903 | 1.62 | 106.46 | 0.91 |
| 9 | 09-May | 6.52 | 6.74 | 6.47 | 6.70 | 6.60 | 0.15 | 72,589.83 | 446,972,925 | 1.41 | 150,124,243 | 1.60 | 99.08 | 0.90 |
| 10 | 08-May | 6.99 | 7.05 | 6.65 | 6.69 | 6.85 | -3.32 | 72,481.49 | 441,442,626 | 1.40 | 196,522,174 | 2.10 | 134.62 | 1.17 |
| 11 | 07-May | 6.77 | 6.98 | 6.75 | 6.92 | 6.88 | 0.58 | 74,973.38 | 404,491,490 | 1.28 | 129,938,775 | 1.39 | 89.40 | 0.78 |
| 12 | 06-May | 7.13 | 7.19 | 6.85 | 6.88 | 6.99 | -3.78 | 74,540.01 | 398,168,079 | 1.26 | 187,717,697 | 2.00 | 131.21 | 1.12 |
| 13 | 05-May | 7.08 | 7.18 | 7.01 | 7.15 | 7.13 | 1.42 | 77,465.27 | 316,358,655 | 1.00 | 93,699,566 | 1.00 | 66.81 | 0.56 |
| 14 | 02-May | 7.12 | 7.24 | 7.03 | 7.05 | 7.11 | -0.98 | 76,381.84 | 361,513,285 | 1.14 | 122,525,218 | 1.31 | 87.12 | 0.73 |
| 15 | 30-Apr | 7.25 | 7.29 | 7.10 | 7.12 | 7.18 | -1.66 | 77,140.24 | 395,244,551 | 1.25 | 153,696,719 | 1.64 | 110.35 | 1.39 |
| 16 | 29-Apr | 7.45 | 7.53 | 7.22 | 7.24 | 7.34 | -2.82 | 78,440.36 | 443,439,431 | 1.40 | 162,992,885 | 1.74 | 119.64 | 1.48 |
| 17 | 28-Apr | 7.50 | 7.57 | 7.40 | 7.45 | 7.47 | -0.27 | 80,715.56 | 368,139,445 | 1.16 | 97,011,134 | 1.04 | 72.47 | 0.88 |
| 18 | 25-Apr | 7.95 | 8.21 | 7.43 | 7.47 | 7.67 | -5.80 | 80,932.25 | 1,873,654,285 | 5.92 | 1,223,174,563 | 13.05 | 938.17 | 11.10 |
| 19 | 24-Apr | 7.94 | 8.08 | 7.90 | 7.93 | 7.99 | -1.00 | 85,916.03 | 436,243,616 | 1.38 | 109,689,447 | 1.17 | 87.64 | 1.00 |
| 20 | 23-Apr | 8.00 | 8.05 | 7.68 | 8.01 | 7.91 | 0.50 | 86,782.77 | 514,186,077 | 1.63 | 102,611,996 | 1.10 | 81.17 | 0.93 |
| 21 | 22-Apr | 8.08 | 8.11 | 7.95 | 7.97 | 8.02 | -1.24 | 86,349.40 | 525,407,211 | 1.66 | 149,493,720 | 1.60 | 119.89 | 1.36 |
| 22 | 21-Apr | 7.31 | 8.19 | 7.30 | 8.07 | 7.83 | 10.40 | 87,432.83 | 1,047,323,375 | 3.31 | 229,769,743 | 2.45 | 179.91 | 2.08 |
| 23 | 17-Apr | 7.24 | 7.35 | 7.18 | 7.31 | 7.28 | 0.55 | 79,198.76 | 481,025,151 | 1.52 | 146,743,850 | 1.57 | 106.83 | 1.33 |
| 24 | 16-Apr | 7.32 | 7.42 | 7.23 | 7.27 | 7.31 | -0.68 | 78,765.39 | 404,503,350 | 1.28 | 103,185,210 | 1.10 | 75.43 | 0.94 |
| 25 | 15-Apr | 7.27 | 7.43 | 7.22 | 7.32 | 7.34 | 2.09 | 79,307.10 | 494,777,719 | 1.56 | 168,695,931 | 1.80 | 123.82 | 0.96 |
| 26 | 11-Apr | 7.27 | 7.29 | 7.03 | 7.17 | 7.13 | 1.13 | 77,681.96 | 607,771,928 | 1.92 | 219,650,137 | 2.34 | 156.61 | 1.26 |
| 27 | 09-Apr | 7.25 | 7.27 | 7.01 | 7.09 | 7.11 | -1.12 | 76,815.21 | 501,489,583 | 1.59 | 150,860,303 | 1.61 | 107.26 | 0.86 |
| 28 | 08-Apr | 7.51 | 7.60 | 7.14 | 7.17 | 7.28 | -2.58 | 77,681.96 | 625,885,253 | 1.98 | 164,389,577 | 1.75 | 119.68 | 0.94 |
| 29 | 07-Apr | 7.17 | 7.48 | 7.17 | 7.36 | 7.31 | -6.95 | 79,740.47 | 683,492,480 | 2.16 | 219,258,714 | 2.34 | 160.28 | 1.25 |
| 30 | 04-Apr | 8.16 | 8.18 | 7.85 | 7.91 | 7.96 | -3.42 | 85,699.34 | 475,159,836 | 1.50 | 114,955,493 | 1.23 | 91.50 | 0.66 |
| 31 | 03-Apr | 8.09 | 8.34 | 8.06 | 8.19 | 8.18 | -0.36 | 88,732.95 | 486,007,460 | 1.54 | 159,314,066 | 1.70 | 130.32 | 0.91 |
| 32 | 02-Apr | 8.31 | 8.34 | 7.94 | 8.22 | 8.13 | 1.48 | 89,057.97 | 922,157,249 | 2.91 | 206,019,991 | 2.20 | 167.49 | 1.18 |
| 33 | 01-Apr | 7.48 | 8.56 | 7.48 | 8.10 | 8.08 | 19.12 | 87,757.86 | 2,300,669,706 | 7.27 | 490,880,253 | 5.24 | 396.63 | 2.81 |
| 34 | 28-Mar | 6.99 | 7.13 | 6.77 | 6.80 | 6.93 | -1.73 | 73,673.26 | 817,733,412 | 2.58 | 406,856,139 | 4.34 | 281.95 | 2.38 |
| 35 | 27-Mar | 7.01 | 7.06 | 6.87 | 6.92 | 6.94 | -1.70 | 74,973.38 | 955,968,263 | 3.02 | 509,524,304 | 5.44 | 353.61 | 2.98 |
| 36 | 26-Mar | 7.16 | 7.21 | 6.98 | 7.04 | 7.07 | -1.54 | 76,273.50 | 579,796,225 | 1.83 | 223,528,634 | 2.39 | 158.03 | 1.31 |
| 37 | 25-Mar | 7.40 | 7.43 | 7.05 | 7.15 | 7.18 | -2.59 | 77,465.27 | 475,224,766 | 1.50 | 192,816,573 | 2.06 | 138.44 | 1.13 |
| 38 | 24-Mar | 7.72 | 7.74 | 7.29 | 7.34 | 7.49 | -3.67 | 79,523.79 | 508,282,460 | 1.61 | 219,223,422 | 2.34 | 164.20 | 1.28 |
| 39 | 21-Mar | 7.28 | 7.68 | 7.24 | 7.62 | 7.54 | 4.96 | 82,557.39 | 718,941,405 | 2.27 | 334,994,698 | 3.58 | 252.59 | 1.96 |
| 40 | 20-Mar | 7.55 | 7.59 | 7.17 | 7.26 | 7.32 | -2.42 | 78,657.04 | 475,038,187 | 1.50 | 144,862,918 | 1.55 | 106.04 | 0.85 |
| 41 | 19-Mar | 7.25 | 7.72 | 7.21 | 7.44 | 7.46 | 4.79 | 80,607.22 | 681,862,635 | 2.16 | 162,245,175 | 1.73 | 121.03 | 0.95 |
| 42 | 18-Mar | 6.96 | 7.16 | 6.96 | 7.10 | 7.04 | 2.31 | 76,923.55 | 302,064,427 | 0.95 | 126,323,208 | 1.35 | 88.93 | 0.74 |
| 43 | 17-Mar | 7.00 | 7.08 | 6.92 | 6.94 | 6.99 | -0.14 | 75,190.07 | 315,152,685 | 1.00 | 114,215,778 | 1.22 | 79.84 | 0.67 |
| 44 | 13-Mar | 7.11 | 7.17 | 6.93 | 6.95 | 7.04 | -1.70 | 75,298.41 | 408,690,029 | 1.29 | 186,527,731 | 1.99 | 131.32 | 1.09 |
| 45 | 12-Mar | 7.32 | 7.36 | 6.87 | 7.07 | 7.04 | -3.68 | 76,598.53 | 539,372,093 | 1.70 | 150,411,020 | 1.61 | 105.89 | 0.88 |
| 46 | 11-Mar | 7.20 | 7.41 | 7.11 | 7.34 | 7.26 | 1.10 | 79,523.79 | 334,277,339 | 1.06 | 106,919,637 | 1.14 | 77.62 | 0.63 |
| 47 | 10-Mar | 7.58 | 7.64 | 7.22 | 7.26 | 7.44 | -3.84 | 78,657.04 | 438,883,802 | 1.39 | 192,640,065 | 2.06 | 143.32 | 1.13 |
| 48 | 07-Mar | 7.71 | 7.78 | 7.51 | 7.55 | 7.62 | -2.33 | 81,798.99 | 324,103,970 | 1.02 | 108,362,305 | 1.16 | 82.57 | 0.63 |
| 49 | 06-Mar | 8.00 | 8.04 | 7.70 | 7.73 | 7.83 | -1.65 | 83,749.17 | 294,304,361 | 0.93 | 87,889,728 | 0.94 | 68.82 | 0.51 |
| 50 | 05-Mar | 7.43 | 7.92 | 7.43 | 7.86 | 7.73 | 5.79 | 85,157.63 | 381,213,101 | 1.21 | 113,624,924 | 1.21 | 87.83 | 0.67 |
| 51 | 04-Mar | 7.39 | 7.64 | 7.29 | 7.43 | 7.46 | -0.40 | 80,498.88 | 345,291,615 | 1.09 | 78,991,235 | 0.84 | 58.93 | 0.46 |
| 52 | 03-Mar | 7.59 | 7.73 | 7.16 | 7.46 | 7.40 | -1.19 | 80,823.90 | 456,677,093 | 1.44 | 95,877,999 | 1.02 | 70.95 | 0.56 |
| 53 | 28-Feb | 7.75 | 7.77 | 7.49 | 7.55 | 7.61 | -3.21 | 81,798.99 | 482,692,128 | 1.53 | 164,282,829 | 1.75 | 125.02 | 0.96 |
| 54 | 27-Feb | 7.99 | 8.03 | 7.74 | 7.80 | 7.89 | -1.39 | 84,507.57 | 331,905,675 | 1.05 | 80,875,615 | 0.86 | 63.81 | 0.47 |
| 55 | 25-Feb | 7.90 | 8.04 | 7.88 | 7.91 | 7.97 | -0.13 | 85,699.34 | 202,132,636 | 0.64 | 45,506,214 | 0.49 | 36.27 | 0.27 |
| 56 | 24-Feb | 7.98 | 8.04 | 7.84 | 7.92 | 7.94 | -1.49 | 85,807.68 | 265,949,359 | 0.84 | 55,162,096 | 0.59 | 43.80 | 0.32 |
| 57 | 21-Feb | 8.25 | 8.34 | 8.01 | 8.04 | 8.14 | -2.78 | 87,107.80 | 289,642,446 | 0.92 | 75,345,356 | 0.80 | 61.33 | 0.44 |
| 58 | 20-Feb | 8.27 | 8.40 | 8.18 | 8.27 | 8.29 | -0.36 | 89,599.69 | 197,667,113 | 0.62 | 43,620,781 | 0.47 | 36.16 | 0.26 |
| 59 | 19-Feb | 8.03 | 8.39 | 7.94 | 8.30 | 8.28 | 2.85 | 89,924.72 | 299,864,398 | 0.95 | 48,634,088 | 0.52 | 40.27 | 0.28 |
| 60 | 18-Feb | 8.27 | 8.35 | 7.92 | 8.07 | 8.07 | -2.42 | 87,432.83 | 332,529,559 | 1.05 | 67,609,251 | 0.72 | 54.56 | 0.40 |
| 61 | 17-Feb | 8.17 | 8.40 | 7.98 | 8.27 | 8.24 | 0.73 | 89,599.69 | 427,122,426 | 1.35 | 84,516,107 | 0.90 | 69.64 | 0.49 |
| 62 | 14-Feb | 8.76 | 8.79 | 8.10 | 8.21 | 8.36 | -4.98 | 88,949.63 | 497,212,290 | 1.57 | 88,772,762 | 0.95 | 74.21 | 0.52 |
| 63 | 13-Feb | 8.06 | 8.99 | 8.06 | 8.64 | 8.66 | 2.98 | 93,608.38 | 717,308,741 | 2.27 | 100,602,357 | 1.07 | 87.12 | 0.59 |
| 64 | 12-Feb | 8.80 | 8.80 | 8.10 | 8.39 | 8.41 | -4.88 | 90,899.81 | 576,588,022 | 1.82 | 104,174,961 | 1.11 | 87.61 | 0.61 |
| 65 | 11-Feb | 9.11 | 9.17 | 8.72 | 8.82 | 8.90 | -3.18 | 95,558.56 | 258,460,983 | 0.82 | 64,080,107 | 0.68 | 57.03 | 0.38 |
| 66 | 10-Feb | 9.55 | 9.55 | 9.06 | 9.11 | 9.24 | -3.80 | 98,700.50 | 262,161,729 | 0.83 | 75,732,182 | 0.81 | 69.98 | 0.44 |
| 67 | 07-Feb | 9.29 | 9.80 | 9.27 | 9.47 | 9.50 | 2.16 | 102,600.85 | 605,199,609 | 1.91 | 170,761,665 | 1.82 | 162.22 | 1.00 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL