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: 16.55 Mkt_Cap Category: Mid-Cap
Sector: Telecommunication Lot Size: 1 F&O Lot: 40,000 High52 Date: 29-Aug-2024 Bumper: -; Drift%: -
Industry: Telecom - Services Face Value: 10; VWAP21: 6.74 Low52 Price: 6.12 Barrier: 6.9; Drift%: -5.02
Basic Industry: Telecom - Cellular & Fixed line services Total Equity: 108,343,035,001 Low52 Date: 14-Aug-2025 SHP: 25.57 / 5.98 / 4.14 / 15.28
Q M W D
Trend Indicator
SiS14: 97
High/Low Price Quarter: 10.47 / 6.77 Month: 7.94 / 6.86 Week: 6.64 / 6.12 Day: 6.75 / 6.54 Sis67: 85
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 6.75 6.75 6.54 6.57 6.60 -2.09 71,181.37 630,935,008 2.76 140,766,230 3.14 92.91 85
2 26-Aug 7.10 7.13 6.60 6.71 6.78 -9.32 72,698.18 1,381,513,115 6.05 366,603,223 8.17 248.56 221
3 25-Aug 7.07 7.60 7.00 7.40 7.35 4.67 80,173.85 1,166,246,458 5.11 231,122,941 5.15 169.88 140
4 22-Aug 6.70 7.31 6.58 7.07 6.99 7.94 76,598.53 1,659,929,445 7.27 272,267,777 6.07 190.32 164
5 21-Aug 6.81 6.83 6.53 6.55 6.65 -3.53 70,964.69 352,694,732 1.54 94,048,400 2.10 62.54 57
6 20-Aug 6.61 6.94 6.57 6.79 6.79 3.19 73,564.92 546,082,602 2.39 133,737,244 2.98 90.81 81
7 19-Aug 6.52 6.62 6.49 6.58 6.55 1.86 71,289.72 353,099,427 1.55 67,135,349 1.50 43.97 41
8 18-Aug 6.25 6.69 6.18 6.46 6.51 5.04 69,989.60 670,509,516 2.94 136,358,717 3.04 88.77 82
9 14-Aug 6.39 6.40 6.12 6.15 6.21 -3.30 66,630.97 573,262,165 2.51 206,272,456 4.60 128.10 125
10 13-Aug 6.53 6.54 6.35 6.36 6.41 -1.70 68,906.17 470,360,407 2.06 165,149,323 3.68 105.86 100
11 12-Aug 6.60 6.63 6.45 6.47 6.54 -1.97 70,097.94 317,847,247 1.39 132,184,714 2.95 86.45 80
12 11-Aug 6.59 6.64 6.52 6.60 6.59 1.38 71,506.40 283,970,755 1.24 78,303,357 1.74 51.60 47
13 08-Aug 6.74 6.75 6.48 6.51 6.60 -3.12 70,531.32 373,343,824 1.64 138,523,143 3.09 91.43 83
14 07-Aug 6.76 6.81 6.60 6.72 6.70 -1.03 72,806.52 281,870,602 1.23 77,437,792 1.73 51.88 46
15 06-Aug 6.93 6.94 6.75 6.79 6.81 -1.74 73,564.92 259,002,701 1.13 53,413,575 1.19 36.37 32
16 05-Aug 6.87 7.01 6.77 6.91 6.88 1.02 74,865.04 484,774,982 2.12 158,631,527 3.53 109.14 95
17 04-Aug 6.77 6.88 6.60 6.84 6.77 3.64 74,106.64 413,154,881 1.81 136,682,786 3.05 92.53 82
18 01-Aug 6.90 6.90 6.55 6.60 6.72 -4.49 71,506.40 496,324,827 2.17 215,698,342 4.81 144.95 129
19 31-Jul 6.97 7.01 6.86 6.91 6.94 -1.29 74,865.04 355,228,408 1.56 81,599,543 1.82 56.63 49
20 30-Jul 7.21 7.24 6.98 7.00 7.06 -2.64 75,840.00 309,770,604 1.36 81,943,293 1.83 57.85 49
21 29-Jul 7.19 7.24 7.12 7.19 7.18 0.84 77,898.64 298,376,818 1.31 51,975,007 1.16 37.32 31
22 28-Jul 7.24 7.47 7.10 7.13 7.27 -0.97 77,248.58 381,288,290 1.67 60,246,392 1.34 43.80 36
23 25-Jul 7.40 7.42 7.17 7.20 7.27 -2.31 78,006.99 298,053,583 1.31 71,515,484 1.59 51.99 43
24 24-Jul 7.50 7.54 7.35 7.37 7.42 -1.47 79,848.82 238,254,956 1.04 67,878,909 1.51 50.37 41
25 23-Jul 7.42 7.52 7.37 7.48 7.45 1.49 81,040.59 268,204,946 1.17 44,879,481 1.00 33.44 27
26 22-Jul 7.63 7.68 7.34 7.37 7.48 -3.41 79,848.82 316,468,166 1.39 75,429,096 1.68 56.42 45
27 21-Jul 7.69 7.73 7.61 7.63 7.66 -1.17 82,665.74 228,323,974 1.00 55,515,651 1.24 42.52 33
28 18-Jul 7.76 7.80 7.65 7.72 7.72 -0.52 83,640.82 285,241,033 1.25 65,619,121 1.46 50.66 39
29 17-Jul 7.84 7.94 7.73 7.76 7.82 -0.89 84,074.20 345,141,447 1.51 70,739,790 1.58 55.32 42
30 16-Jul 7.65 7.94 7.55 7.83 7.79 2.22 84,832.60 629,952,754 2.76 154,778,804 3.45 120.57 93
31 15-Jul 7.71 7.75 7.60 7.66 7.66 -0.65 82,990.76 342,736,162 1.50 70,496,685 1.57 54.00 42
32 14-Jul 7.17 7.77 7.13 7.71 7.57 7.53 83,532.48 939,070,587 4.11 291,879,283 6.50 220.95 174
33 11-Jul 7.33 7.33 7.12 7.17 7.20 -2.18 77,681.96 341,830,457 1.50 88,855,529 1.98 63.98 53
34 10-Jul 7.32 7.37 7.26 7.33 7.31 0.96 79,415.44 294,420,003 1.29 76,077,463 1.70 55.61 45
35 09-Jul 7.35 7.43 7.24 7.26 7.32 -0.41 78,657.04 340,817,121 1.49 66,186,221 1.47 48.45 40
36 08-Jul 7.29 7.37 7.22 7.29 7.28 0.00 78,982.07 444,237,741 1.95 84,491,149 1.88 61.51 51
37 07-Jul 7.30 7.40 7.25 7.29 7.34 -0.95 78,982.07 331,996,862 1.45 77,022,659 1.72 56.53 46
38 04-Jul 7.48 7.51 7.33 7.36 7.40 -1.74 79,740.47 403,035,848 1.77 92,979,251 2.07 68.80 56
39 03-Jul 7.51 7.77 7.44 7.49 7.59 -0.40 81,148.93 711,437,304 3.12 171,537,503 3.82 130.20 103
40 02-Jul 7.45 7.60 7.35 7.52 7.49 0.94 81,473.96 713,771,873 3.13 173,763,730 3.87 130.15 104
41 01-Jul 7.47 7.59 7.36 7.45 7.45 0.27 80,715.56 668,115,067 2.93 144,904,942 3.23 107.95 87
42 30-Jun 7.40 7.51 7.32 7.43 7.43 0.68 80,498.88 554,256,638 2.43 138,126,563 3.08 102.63 83
43 27-Jun 7.25 7.55 7.25 7.38 7.42 1.93 79,957.16 805,573,085 3.53 257,680,952 5.74 191.20 154
44 26-Jun 7.18 7.35 7.09 7.24 7.25 1.54 78,440.36 904,455,977 3.96 186,195,114 4.15 134.99 111
45 25-Jun 6.87 7.27 6.80 7.13 7.11 3.94 77,248.58 1,071,202,528 4.69 329,980,421 7.35 234.62 197
46 24-Jun 6.71 7.03 6.64 6.86 6.88 4.73 74,323.32 1,035,289,031 4.53 307,012,091 6.84 211.22 184
47 23-Jun 6.50 6.62 6.43 6.55 6.54 -0.15 70,964.69 322,970,787 1.41 76,410,495 1.70 49.97 46
48 20-Jun 6.35 6.60 6.32 6.56 6.48 3.63 71,073.03 522,945,635 2.29 161,247,763 3.59 104.49 96
49 19-Jun 6.72 6.72 6.29 6.33 6.45 -3.51 68,581.14 641,047,602 2.81 229,365,804 5.11 147.94 137
50 18-Jun 6.60 6.70 6.52 6.56 6.60 -0.61 71,073.03 300,887,692 1.32 73,177,030 1.63 48.30 44
51 17-Jun 6.67 6.74 6.58 6.60 6.64 -1.35 71,506.40 264,151,825 1.16 77,325,296 1.72 51.34 46
52 16-Jun 6.67 6.77 6.47 6.69 6.62 0.30 72,481.49 525,509,852 2.30 151,760,989 3.38 100.47 91
53 13-Jun 6.68 6.73 6.60 6.67 6.67 -1.62 72,264.80 469,133,633 2.05 173,300,729 3.86 115.59 104
54 12-Jun 7.01 7.01 6.75 6.78 6.84 -2.31 73,456.58 414,704,770 1.82 157,797,341 3.52 107.93 94
55 11-Jun 6.96 7.17 6.90 6.94 7.03 -0.43 75,190.07 571,368,131 2.50 202,742,781 4.52 142.53 121
56 10-Jun 7.05 7.07 6.94 6.97 6.99 -1.13 75,515.10 309,411,027 1.36 116,808,951 2.60 81.65 70
57 09-Jun 6.92 7.14 6.91 7.05 7.04 1.88 76,381.84 630,978,163 2.76 228,733,913 5.10 161.03 137
58 06-Jun 6.82 6.95 6.78 6.92 6.88 1.47 74,973.38 398,854,834 1.75 137,136,685 3.06 94.35 82
59 05-Jun 6.91 6.94 6.80 6.82 6.86 -1.30 73,889.95 327,644,690 1.43 112,765,411 2.51 77.36 67
60 04-Jun 6.77 6.94 6.65 6.91 6.81 2.07 74,865.04 498,825,689 2.18 106,654,571 2.38 72.63 64
61 03-Jun 6.89 7.12 6.72 6.77 6.89 -3.70 73,348.23 679,081,149 2.97 228,118,118 5.08 157.17 136
62 02-Jun 6.93 7.10 6.90 7.03 6.99 1.59 76,165.15 500,339,502 2.19 130,232,547 2.90 91.03 78
63 30-May 7.14 7.17 6.86 6.92 6.94 -3.08 74,973.38 701,166,432 3.07 305,678,786 6.81 212.14 183
64 29-May 7.12 7.20 7.10 7.14 7.15 0.28 77,356.93 343,185,493 1.50 91,734,280 2.04 65.59 55
65 28-May 6.96 7.24 6.96 7.12 7.14 2.30 77,140.24 611,800,851 2.68 199,311,633 4.44 142.31 119
66 27-May 6.86 7.05 6.85 6.96 6.94 0.43 75,406.75 427,262,827 1.87 147,873,897 3.29 102.62 88
67 26-May 6.76 7.05 6.73 6.93 6.89 2.51 75,081.72 591,848,002 2.59 187,893,027 4.19 129.46 112

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