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: 12.8 Mkt_Cap Category: Mid-Cap
Sector: Telecommunication Lot Size: 1 F&O Lot: 40,000 High52 Date: 31-Dec-2025 Bumper: -; Drift%: -
Industry: Telecom - Services Face Value: 10; VWAP21: 9.25 Low52 Price: 6.12 Barrier: 8.94; Drift%: -3.59
Basic Industry: Telecom - Cellular & Fixed line services Total Equity: 108,343,035,001 Low52 Date: 14-Aug-2025 SHP: 25.57 / 5.99 / 5.59 / 13.83
Q M W D
Trend Indicator
SiS14: 100
High/Low Price Quarter: 10.47 / 6.77 Month: 12.8 / 9.75 Week: 11.22 / 10.54 Day: 8.74 / 8.52 Sis67: 101
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 8.67 8.74 8.52 8.63 8.63 -1.48 93,500.04 482,130,182 1.91 99,604,614 1.61 85.96 66
2 06-Apr 8.60 8.80 8.36 8.76 8.58 2.10 94,908.50 539,938,324 2.14 112,162,326 1.82 96.24 75
3 02-Apr 8.63 8.64 8.13 8.58 8.40 -0.69 92,958.32 833,576,637 3.30 251,449,619 4.07 211.22 168
4 01-Apr 8.94 8.94 8.63 8.64 8.78 1.29 93,608.38 664,715,028 2.63 267,736,101 4.34 235.07 179
5 30-Mar 8.77 8.85 8.50 8.53 8.67 -4.05 92,416.61 490,503,989 1.94 140,892,197 2.28 122.15 94
6 27-Mar 9.00 9.06 8.84 8.89 8.95 -1.66 96,316.96 467,368,070 1.85 142,416,135 2.31 127.46 95
7 25-Mar 9.00 9.17 8.97 9.04 9.09 1.80 97,942.10 437,977,196 1.73 122,020,073 1.98 110.92 81
8 24-Mar 9.08 9.08 8.72 8.88 8.88 2.07 96,208.62 544,357,109 2.16 95,478,759 1.55 84.79 64
9 23-Mar 9.22 9.22 8.65 8.70 8.88 -6.85 94,258.44 664,844,250 2.63 186,541,578 3.02 165.65 124
10 20-Mar 9.05 9.45 9.05 9.34 9.31 4.47 101,192.39 612,165,493 2.42 134,411,993 2.18 125.14 90
11 19-Mar 9.27 9.30 8.85 8.94 9.06 -5.30 96,858.67 636,955,924 2.52 159,831,156 2.59 144.81 107
12 18-Mar 9.30 9.54 9.22 9.44 9.39 2.05 102,275.83 514,240,404 2.04 166,299,533 2.69 156.16 111
13 17-Mar 9.46 9.50 9.21 9.25 9.30 -1.49 100,217.31 435,075,957 1.72 115,860,986 1.88 107.75 77
14 16-Mar 9.32 9.74 9.29 9.39 9.45 1.29 101,734.11 550,904,012 2.18 105,092,323 1.70 99.31 70
15 13-Mar 9.52 9.59 9.18 9.27 9.33 -3.03 100,433.99 570,944,045 2.26 138,763,847 2.25 129.47 93
16 12-Mar 9.64 9.74 9.36 9.56 9.55 -1.54 103,575.94 444,257,788 1.76 72,474,069 1.17 69.21 48
17 11-Mar 10.01 10.12 9.61 9.71 9.89 -3.00 105,201.09 399,806,526 1.58 98,029,059 1.59 96.95 65
18 10-Mar 10.01 10.12 9.86 10.01 9.97 1.01 108,451.38 404,894,631 1.60 83,163,484 1.35 82.91 56
19 09-Mar 9.89 9.97 9.57 9.91 9.81 -1.49 107,367.95 414,186,823 1.64 95,259,287 1.54 93.45 64
20 06-Mar 10.30 10.38 10.01 10.06 10.23 -1.57 108,993.09 450,840,141 1.79 131,635,201 2.13 134.66 88
21 05-Mar 10.03 10.34 9.88 10.22 10.11 2.30 110,726.58 591,320,459 2.34 110,625,883 1.79 111.84 74
22 04-Mar 10.10 10.18 9.85 9.99 9.97 -2.92 108,234.69 479,791,170 1.90 129,489,718 2.10 129.10 86
23 02-Mar 10.25 10.53 10.10 10.29 10.30 -2.83 111,484.98 498,723,631 1.98 130,888,414 2.12 134.82 87
24 27-Feb 10.88 10.94 10.54 10.59 10.73 -2.40 114,735.27 383,228,221 1.52 146,397,564 2.37 157.08 98
25 26-Feb 10.75 11.16 10.74 10.85 10.93 1.12 117,552.19 428,109,099 1.70 97,481,393 1.58 106.55 65
26 25-Feb 11.01 11.08 10.69 10.73 10.83 -1.65 116,252.08 305,829,521 1.21 61,720,303 1.00 66.84 41
27 24-Feb 10.98 11.05 10.79 10.91 10.90 -0.64 118,202.25 385,651,453 1.53 111,729,339 1.81 121.78 75
28 23-Feb 11.20 11.22 10.87 10.98 11.01 -1.61 118,960.65 385,896,457 1.53 101,692,165 1.65 111.96 68
29 20-Feb 11.25 11.40 11.09 11.16 11.27 -0.89 120,910.83 314,954,760 1.25 65,238,929 1.06 73.52 44
30 19-Feb 11.60 11.64 11.14 11.26 11.44 -2.60 121,994.26 330,114,434 1.31 84,067,171 1.36 96.17 56
31 18-Feb 11.41 11.66 11.40 11.56 11.57 1.58 125,244.55 358,955,663 1.42 93,320,583 1.51 107.97 62
32 17-Feb 11.40 11.46 11.30 11.38 11.36 -0.44 123,294.37 252,469,405 1.00 66,174,335 1.07 75.17 44
33 16-Feb 11.25 11.50 11.21 11.43 11.41 1.15 123,836.09 299,017,626 1.18 80,532,520 1.30 91.89 54
34 13-Feb 11.44 11.51 11.26 11.30 11.37 -2.16 122,427.63 351,653,687 1.39 65,291,563 1.06 74.24 44
35 12-Feb 11.70 11.74 11.32 11.55 11.50 -2.53 125,136.21 497,570,108 1.97 106,116,996 1.72 122.03 71
36 11-Feb 11.52 11.90 11.42 11.85 11.69 3.22 128,386.50 859,183,785 3.40 263,766,049 4.27 308.34 176
37 10-Feb 11.58 11.67 11.45 11.48 11.53 -0.86 124,377.80 392,199,772 1.55 104,207,077 1.69 120.15 70
38 09-Feb 11.30 11.66 11.23 11.58 11.53 4.14 125,461.23 631,894,548 2.50 196,015,610 3.18 226.01 131
39 06-Feb 11.20 11.27 10.90 11.12 11.06 -1.07 120,477.45 579,763,691 2.30 133,769,957 2.17 147.95 84
40 05-Feb 11.30 11.40 11.11 11.24 11.24 -0.97 121,777.57 528,588,471 2.09 148,757,345 2.41 167.20 93
41 04-Feb 11.35 11.55 11.30 11.35 11.39 -0.53 122,969.34 499,984,642 1.98 160,017,809 2.59 182.26 101
42 03-Feb 11.02 11.55 10.81 11.41 11.24 5.55 123,619.40 1,188,718,129 4.71 338,271,231 5.48 380.22 213
43 02-Feb 10.78 10.88 10.41 10.81 10.65 -0.55 117,118.82 693,107,684 2.75 196,154,872 3.18 208.90 123
44 01-Feb 11.23 11.23 10.30 10.87 10.90 -2.69 117,768.88 725,785,604 2.87 134,108,600 2.17 146.18 84
45 30-Jan 9.96 11.38 9.86 11.17 10.99 11.14 121,019.17 1,730,514,645 6.85 315,628,174 5.11 346.88 198
46 29-Jan 10.04 10.20 9.68 10.05 9.92 1.01 108,884.75 678,944,962 2.69 136,493,889 2.21 135.40 86
47 28-Jan 9.93 10.08 9.76 9.95 9.95 1.22 107,801.32 645,264,237 2.56 139,533,835 2.26 138.84 88
48 27-Jan 9.97 9.99 9.72 9.83 9.86 -1.01 106,501.20 566,192,886 2.24 94,379,684 1.53 93.06 59
49 23-Jan 10.29 10.29 9.87 9.93 10.08 -2.46 107,584.63 523,201,791 2.07 95,179,044 1.54 95.94 60
50 22-Jan 10.29 10.37 10.10 10.18 10.21 0.59 110,293.21 533,354,101 2.11 130,677,985 2.12 133.42 82
51 21-Jan 10.13 10.37 9.92 10.12 10.16 -0.10 109,643.15 1,162,522,049 4.60 315,324,986 5.11 320.37 198
52 20-Jan 10.60 10.72 10.08 10.13 10.33 -4.34 109,751.49 737,585,409 2.92 198,986,024 3.22 205.55 125
53 19-Jan 10.82 10.82 10.55 10.59 10.64 -2.13 114,735.27 564,069,234 2.23 151,421,078 2.45 161.11 95
54 16-Jan 11.10 11.11 10.77 10.82 10.90 -2.35 117,227.16 554,140,658 2.19 99,553,484 1.61 108.51 63
55 14-Jan 10.83 11.20 10.81 11.08 11.07 2.59 120,044.08 697,551,451 2.76 106,958,187 1.73 118.40 67
56 13-Jan 11.31 11.32 10.71 10.80 10.93 -4.00 117,010.48 1,050,929,391 4.16 199,878,205 3.24 218.47 126
57 12-Jan 11.39 11.47 10.98 11.25 11.22 -0.09 121,885.91 1,037,070,616 4.11 147,035,989 2.38 164.97 92
58 09-Jan 12.20 12.52 11.20 11.26 11.79 -2.09 121,994.26 2,417,038,514 9.57 468,099,967 7.58 551.89 294
59 08-Jan 11.47 11.63 11.29 11.50 11.49 0.35 124,594.49 836,687,162 3.31 116,909,292 1.89 134.33 73
60 07-Jan 11.59 11.67 11.42 11.46 11.54 -1.12 124,161.12 456,558,352 1.81 80,409,296 1.30 92.79 51
61 06-Jan 11.46 11.66 11.32 11.59 11.54 1.40 125,569.58 699,559,323 2.77 131,347,381 2.13 151.57 83
62 05-Jan 11.80 12.02 11.36 11.43 11.69 -2.97 123,836.09 1,008,782,246 4.00 188,995,416 3.06 220.94 119
63 02-Jan 11.72 12.05 11.64 11.78 11.83 1.55 127,628.10 1,446,422,980 5.73 245,187,653 3.97 290.06 154
64 01-Jan 11.20 11.93 10.84 11.60 11.51 7.81 125,677.92 3,038,646,084 12.04 342,280,867 5.55 393.97 215
65 31-Dec 12.16 12.80 10.25 10.76 11.51 -10.78 116,577.11 3,354,154,203 13.29 554,989,792 8.99 638.79 349
66 30-Dec 11.93 12.19 11.93 12.06 12.04 0.84 130,661.70 674,474,076 2.67 190,790,117 3.09 229.71 120
67 29-Dec 11.98 12.03 11.82 11.96 11.94 0.17 129,578.27 538,895,837 2.13 132,169,671 2.14 157.81 83

Similar Stocks: BHARTIARTL    BHARTIHEXA    IDEA    TATACOMM    MTNL    TTML    TCL    RCOM   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com