Stockint.com

Loading a wholistic market research tool


Research

Stock History for: IDEA, Vodafone Idea Limited, INE669E01016, Listing: 09-Mar-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Telecommunication Band: Dynamic F&O High52 Price: 17.67 Mkt_Cap Category: Mid-Cap
Sector: Telecommunication Lot Size: 1 F&O Lot: 40,000 High52 Date: 16-Jul-2024 Bumper: -; Drift%: -
Industry: Telecom - Services Face Value: 10; VWAP21: 7.07 Low52 Price: 6.29 Barrier: -; Drift%: -
Basic Industry: Telecom - Cellular & Fixed line services Total Equity: 108,343,035,001 Low52 Date: 19-Jun-2025 SHP: 25.57 / 6.56 / 3.41 / 15.44
Q M W D
Trend Indicator
SiS14: 94
High/Low Price Quarter: 10.47 / 6.77 Month: 7.55 / 6.46 Week: 7.77 / 7.32 Day: 7.33 / 7.12 Sis67: 118
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 7.33 7.33 7.12 7.17 7.20 -2.18 77,681.96 341,830,457 1.35 88,855,529 1.34 63.98 53
2 10-Jul 7.32 7.37 7.26 7.33 7.31 0.96 79,415.44 294,420,003 1.16 76,077,463 1.15 55.61 45
3 09-Jul 7.35 7.43 7.24 7.26 7.32 -0.41 78,657.04 340,817,121 1.34 66,186,221 1.00 48.45 40
4 08-Jul 7.29 7.37 7.22 7.29 7.28 0.00 78,982.07 444,237,741 1.75 84,491,149 1.28 61.51 51
5 07-Jul 7.30 7.40 7.25 7.29 7.34 -0.95 78,982.07 331,996,862 1.31 77,022,659 1.16 56.53 46
6 04-Jul 7.48 7.51 7.33 7.36 7.40 -1.74 79,740.47 403,035,848 1.59 92,979,251 1.40 68.80 56
7 03-Jul 7.51 7.77 7.44 7.49 7.59 -0.40 81,148.93 711,437,304 2.80 171,537,503 2.59 130.20 103
8 02-Jul 7.45 7.60 7.35 7.52 7.49 0.94 81,473.96 713,771,873 2.81 173,763,730 2.63 130.15 104
9 01-Jul 7.47 7.59 7.36 7.45 7.45 0.27 80,715.56 668,115,067 2.63 144,904,942 2.19 107.95 87
10 30-Jun 7.40 7.51 7.32 7.43 7.43 0.68 80,498.88 554,256,638 2.18 138,126,563 2.09 102.63 83
11 27-Jun 7.25 7.55 7.25 7.38 7.42 1.93 79,957.16 805,573,085 3.17 257,680,952 3.89 191.20 154
12 26-Jun 7.18 7.35 7.09 7.24 7.25 1.54 78,440.36 904,455,977 3.56 186,195,114 2.81 134.99 111
13 25-Jun 6.87 7.27 6.80 7.13 7.11 3.94 77,248.58 1,071,202,528 4.22 329,980,421 4.99 234.62 197
14 24-Jun 6.71 7.03 6.64 6.86 6.88 4.73 74,323.32 1,035,289,031 4.08 307,012,091 4.64 211.22 184
15 23-Jun 6.50 6.62 6.43 6.55 6.54 -0.15 70,964.69 322,970,787 1.27 76,410,495 1.15 49.97 46
16 20-Jun 6.35 6.60 6.32 6.56 6.48 3.63 71,073.03 522,945,635 2.06 161,247,763 2.44 104.49 96
17 19-Jun 6.72 6.72 6.29 6.33 6.45 -3.51 68,581.14 641,047,602 2.53 229,365,804 3.47 147.94 137
18 18-Jun 6.60 6.70 6.52 6.56 6.60 -0.61 71,073.03 300,887,692 1.19 73,177,030 1.11 48.30 44
19 17-Jun 6.67 6.74 6.58 6.60 6.64 -1.35 71,506.40 264,151,825 1.04 77,325,296 1.17 51.34 46
20 16-Jun 6.67 6.77 6.47 6.69 6.62 0.30 72,481.49 525,509,852 2.07 151,760,989 2.29 100.47 91
21 13-Jun 6.68 6.73 6.60 6.67 6.67 -1.62 72,264.80 469,133,633 1.85 173,300,729 2.62 115.59 104
22 12-Jun 7.01 7.01 6.75 6.78 6.84 -2.31 73,456.58 414,704,770 1.63 157,797,341 2.38 107.93 94
23 11-Jun 6.96 7.17 6.90 6.94 7.03 -0.43 75,190.07 571,368,131 2.25 202,742,781 3.06 142.53 121
24 10-Jun 7.05 7.07 6.94 6.97 6.99 -1.13 75,515.10 309,411,027 1.22 116,808,951 1.76 81.65 70
25 09-Jun 6.92 7.14 6.91 7.05 7.04 1.88 76,381.84 630,978,163 2.49 228,733,913 3.46 161.03 137
26 06-Jun 6.82 6.95 6.78 6.92 6.88 1.47 74,973.38 398,854,834 1.57 137,136,685 2.07 94.35 82
27 05-Jun 6.91 6.94 6.80 6.82 6.86 -1.30 73,889.95 327,644,690 1.29 112,765,411 1.70 77.36 67
28 04-Jun 6.77 6.94 6.65 6.91 6.81 2.07 74,865.04 498,825,689 1.96 106,654,571 1.61 72.63 64
29 03-Jun 6.89 7.12 6.72 6.77 6.89 -3.70 73,348.23 679,081,149 2.68 228,118,118 3.45 157.17 136
30 02-Jun 6.93 7.10 6.90 7.03 6.99 1.59 76,165.15 500,339,502 1.97 130,232,547 1.97 91.03 78
31 30-May 7.14 7.17 6.86 6.92 6.94 -3.08 74,973.38 701,166,432 2.76 305,678,786 4.62 212.14 183
32 29-May 7.12 7.20 7.10 7.14 7.15 0.28 77,356.93 343,185,493 1.35 91,734,280 1.39 65.59 55
33 28-May 6.96 7.24 6.96 7.12 7.14 2.30 77,140.24 611,800,851 2.41 199,311,633 3.01 142.31 119
34 27-May 6.86 7.05 6.85 6.96 6.94 0.43 75,406.75 427,262,827 1.68 147,873,897 2.23 102.62 88
35 26-May 6.76 7.05 6.73 6.93 6.89 2.51 75,081.72 591,848,002 2.33 187,893,027 2.84 129.46 112
36 23-May 6.73 6.80 6.69 6.76 6.75 0.15 73,239.89 253,857,396 1.00 89,014,099 1.34 60.08 53
37 22-May 6.69 6.82 6.65 6.75 6.73 -0.15 73,131.55 390,483,755 1.54 110,642,781 1.67 74.46 66
38 21-May 6.61 6.80 6.50 6.76 6.65 3.21 73,239.89 541,589,602 2.13 147,906,307 2.23 98.36 88
39 20-May 6.75 6.78 6.46 6.55 6.59 -2.53 70,964.69 865,183,265 3.41 317,593,503 4.80 209.29 190
40 19-May 7.19 7.21 6.48 6.72 6.85 -8.82 72,806.52 1,712,212,389 6.74 517,729,561 7.82 354.64 309
41 16-May 7.32 7.55 7.22 7.37 7.40 1.94 79,848.82 680,691,068 2.68 193,841,531 2.93 143.44 116
42 15-May 7.01 7.27 6.99 7.23 7.14 3.58 78,332.01 725,145,747 2.86 276,263,137 4.17 197.25 165
43 14-May 6.96 7.06 6.95 6.98 7.00 0.58 75,623.44 375,750,045 1.48 163,395,832 2.47 114.00 98
44 13-May 7.01 7.07 6.93 6.94 6.99 -1.84 75,190.07 368,589,161 1.45 149,115,398 2.25 104.23 89
45 12-May 7.06 7.10 6.87 7.07 7.01 5.52 76,598.53 414,280,475 1.63 151,862,903 2.29 106.46 91
46 09-May 6.52 6.74 6.47 6.70 6.60 0.15 72,589.83 446,972,925 1.76 150,124,243 2.27 99.08 90
47 08-May 6.99 7.05 6.65 6.69 6.85 -3.32 72,481.49 441,442,626 1.74 196,522,174 2.97 134.62 117
48 07-May 6.77 6.98 6.75 6.92 6.88 0.58 74,973.38 404,491,490 1.59 129,938,775 1.96 89.40 78
49 06-May 7.13 7.19 6.85 6.88 6.99 -3.78 74,540.01 398,168,079 1.57 187,717,697 2.84 131.21 112
50 05-May 7.08 7.18 7.01 7.15 7.13 1.42 77,465.27 316,358,655 1.25 93,699,566 1.42 66.81 56
51 02-May 7.12 7.24 7.03 7.05 7.11 -0.98 76,381.84 361,513,285 1.42 122,525,218 1.85 87.12 73
52 30-Apr 7.25 7.29 7.10 7.12 7.18 -1.66 77,140.24 395,244,551 1.56 153,696,719 2.32 110.35 139
53 29-Apr 7.45 7.53 7.22 7.24 7.34 -2.82 78,440.36 443,439,431 1.75 162,992,885 2.46 119.64 148
54 28-Apr 7.50 7.57 7.40 7.45 7.47 -0.27 80,715.56 368,139,445 1.45 97,011,134 1.47 72.47 88
55 25-Apr 7.95 8.21 7.43 7.47 7.67 -5.80 80,932.25 1,873,654,285 7.38 1,223,174,563 18.48 938.17 1,110
56 24-Apr 7.94 8.08 7.90 7.93 7.99 -1.00 85,916.03 436,243,616 1.72 109,689,447 1.66 87.64 100
57 23-Apr 8.00 8.05 7.68 8.01 7.91 0.50 86,782.77 514,186,077 2.03 102,611,996 1.55 81.17 93
58 22-Apr 8.08 8.11 7.95 7.97 8.02 -1.24 86,349.40 525,407,211 2.07 149,493,720 2.26 119.89 136
59 21-Apr 7.31 8.19 7.30 8.07 7.83 10.40 87,432.83 1,047,323,375 4.13 229,769,743 3.47 179.91 208
60 17-Apr 7.24 7.35 7.18 7.31 7.28 0.55 79,198.76 481,025,151 1.89 146,743,850 2.22 106.83 133
61 16-Apr 7.32 7.42 7.23 7.27 7.31 -0.68 78,765.39 404,503,350 1.59 103,185,210 1.56 75.43 94
62 15-Apr 7.27 7.43 7.22 7.32 7.34 2.09 79,307.10 494,777,719 1.95 168,695,931 2.55 123.82 96
63 11-Apr 7.27 7.29 7.03 7.17 7.13 1.13 77,681.96 607,771,928 2.39 219,650,137 3.32 156.61 126
64 09-Apr 7.25 7.27 7.01 7.09 7.11 -1.12 76,815.21 501,489,583 1.98 150,860,303 2.28 107.26 86
65 08-Apr 7.51 7.60 7.14 7.17 7.28 -2.58 77,681.96 625,885,253 2.47 164,389,577 2.48 119.68 94
66 07-Apr 7.17 7.48 7.17 7.36 7.31 -6.95 79,740.47 683,492,480 2.69 219,258,714 3.31 160.28 125
67 04-Apr 8.16 8.18 7.85 7.91 7.96 -3.42 85,699.34 475,159,836 1.87 114,955,493 1.74 91.50 66

Similar Stocks: BHARTIARTL    BHARTIHEXA    IDEA    TATACOMM    MTNL    TTML    TCL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com