| Macro-sector: Telecommunication | Band: Dynamic F&O | High52 Price: 10.57 | Mkt_Cap Category: Mid-Cap |
| Sector: Telecommunication | Lot Size: 1 F&O Lot: 40,000 | High52 Date: 27-Oct-2025 | Bumper: 8.76; Drift%: 15.53 |
| Industry: Telecom - Services | Face Value: 10; VWAP21: 9.28 | Low52 Price: 6.12 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Cellular & Fixed line services | Total Equity: 108,343,035,001 | Low52 Date: 14-Aug-2025 | SHP: 25.57 / 5.99 / 4.74 / 14.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 159 | ||||
| High/Low Price | Quarter: 10.47 / 6.77 | Month: 8.97 / 6.46 | Week: 10.57 / 8.21 | Day: 10.45 / 10.08 | Sis67: 116 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 10.18 | 10.45 | 10.08 | 10.37 | 10.30 | 1.27 | 112,351.73 | 1,099,737,578 | 5.64 | 189,542,939 | 3.55 | 195.23 | 119 |
| 2 | 11-Nov | 9.76 | 10.33 | 9.62 | 10.24 | 10.07 | 7.79 | 110,943.27 | 1,962,002,935 | 10.06 | 419,876,515 | 7.86 | 422.82 | 254 |
| 3 | 10-Nov | 9.62 | 9.74 | 9.48 | 9.50 | 9.60 | -1.14 | 102,925.88 | 536,169,122 | 2.75 | 139,732,814 | 2.62 | 134.14 | 84 |
| 4 | 07-Nov | 9.27 | 9.73 | 9.20 | 9.61 | 9.52 | 3.67 | 104,117.66 | 1,075,464,880 | 5.52 | 189,044,462 | 3.54 | 179.97 | 114 |
| 5 | 06-Nov | 9.42 | 9.49 | 9.24 | 9.27 | 9.34 | -1.49 | 100,433.99 | 731,445,657 | 3.75 | 124,057,642 | 2.32 | 115.87 | 75 |
| 6 | 04-Nov | 9.73 | 9.76 | 9.35 | 9.41 | 9.56 | -1.36 | 101,950.80 | 1,135,567,490 | 5.82 | 229,555,397 | 4.30 | 219.45 | 139 |
| 7 | 03-Nov | 9.15 | 9.96 | 8.76 | 9.54 | 9.34 | 9.28 | 103,359.26 | 2,515,073,520 | 12.90 | 440,682,012 | 8.25 | 411.60 | 266 |
| 8 | 31-Oct | 8.73 | 8.96 | 8.66 | 8.73 | 8.85 | 0.00 | 94,583.47 | 779,577,687 | 4.00 | 121,458,676 | 2.27 | 107.49 | 73 |
| 9 | 30-Oct | 9.25 | 9.26 | 8.21 | 8.73 | 8.66 | -6.73 | 94,583.47 | 2,417,634,765 | 12.40 | 394,337,823 | 7.38 | 341.50 | 238 |
| 10 | 29-Oct | 9.51 | 9.56 | 9.27 | 9.36 | 9.44 | -0.85 | 101,409.08 | 825,914,416 | 4.24 | 144,220,564 | 2.70 | 136.14 | 87 |
| 11 | 28-Oct | 10.10 | 10.15 | 9.38 | 9.44 | 9.70 | -5.32 | 102,275.83 | 1,456,935,645 | 7.47 | 313,841,617 | 5.88 | 304.43 | 190 |
| 12 | 27-Oct | 9.62 | 10.57 | 9.28 | 9.97 | 10.01 | 3.64 | 108,018.01 | 3,237,582,345 | 16.60 | 445,983,138 | 8.35 | 446.43 | 269 |
| 13 | 24-Oct | 9.52 | 9.65 | 9.25 | 9.62 | 9.48 | 1.05 | 104,226.00 | 895,335,036 | 4.59 | 194,943,864 | 3.65 | 184.81 | 118 |
| 14 | 23-Oct | 9.04 | 9.60 | 9.03 | 9.52 | 9.39 | 5.78 | 103,142.57 | 1,296,265,237 | 6.65 | 328,909,259 | 6.16 | 308.85 | 199 |
| 15 | 21-Oct | 9.03 | 9.06 | 8.95 | 9.00 | 9.01 | 0.67 | 97,508.00 | 194,980,250 | 1.00 | 66,721,519 | 1.25 | 60.12 | 40 |
| 16 | 20-Oct | 8.75 | 9.02 | 8.72 | 8.94 | 8.89 | 2.76 | 96,858.67 | 494,314,718 | 2.54 | 116,489,773 | 2.18 | 103.56 | 70 |
| 17 | 17-Oct | 8.85 | 8.91 | 8.66 | 8.70 | 8.78 | -1.69 | 94,258.44 | 468,590,807 | 2.40 | 84,213,924 | 1.58 | 73.94 | 51 |
| 18 | 16-Oct | 8.80 | 8.99 | 8.76 | 8.85 | 8.89 | 1.14 | 95,883.59 | 583,137,406 | 2.99 | 104,701,517 | 1.96 | 93.08 | 63 |
| 19 | 15-Oct | 8.38 | 8.82 | 8.37 | 8.75 | 8.65 | 4.67 | 94,800.16 | 764,014,900 | 3.92 | 111,246,363 | 2.08 | 96.23 | 67 |
| 20 | 14-Oct | 8.75 | 8.79 | 8.32 | 8.36 | 8.52 | -4.24 | 90,574.78 | 805,214,355 | 4.13 | 171,049,758 | 3.20 | 145.73 | 103 |
| 21 | 13-Oct | 9.02 | 9.19 | 8.67 | 8.73 | 8.90 | -3.43 | 94,583.47 | 1,110,972,263 | 5.70 | 175,050,976 | 3.28 | 155.80 | 106 |
| 22 | 10-Oct | 9.10 | 9.22 | 8.97 | 9.04 | 9.10 | 0.11 | 97,942.10 | 701,750,547 | 3.60 | 190,896,971 | 3.57 | 173.72 | 115 |
| 23 | 09-Oct | 9.08 | 9.28 | 8.95 | 9.03 | 9.09 | -0.11 | 97,833.76 | 737,471,206 | 3.78 | 164,688,019 | 3.08 | 149.70 | 99 |
| 24 | 08-Oct | 9.25 | 9.40 | 9.00 | 9.04 | 9.14 | -1.53 | 97,942.10 | 1,059,514,161 | 5.43 | 203,108,377 | 3.80 | 185.64 | 123 |
| 25 | 07-Oct | 8.54 | 9.27 | 8.40 | 9.18 | 8.93 | 8.38 | 99,458.91 | 1,451,756,349 | 7.45 | 365,679,756 | 6.85 | 326.55 | 221 |
| 26 | 06-Oct | 8.95 | 8.95 | 8.33 | 8.47 | 8.57 | -3.97 | 91,766.55 | 1,278,071,138 | 6.55 | 208,950,084 | 3.91 | 179.07 | 126 |
| 27 | 03-Oct | 8.54 | 8.86 | 8.52 | 8.82 | 8.70 | 3.52 | 95,558.56 | 721,854,709 | 3.70 | 183,845,794 | 3.44 | 159.95 | 111 |
| 28 | 01-Oct | 8.17 | 8.58 | 8.17 | 8.52 | 8.42 | 4.80 | 92,308.27 | 706,154,001 | 3.62 | 136,524,537 | 2.56 | 114.95 | 82 |
| 29 | 30-Sep | 8.32 | 8.34 | 8.05 | 8.13 | 8.19 | -1.33 | 88,082.89 | 567,878,004 | 2.91 | 88,568,050 | 1.66 | 72.54 | 53 |
| 30 | 29-Sep | 8.06 | 8.38 | 8.02 | 8.24 | 8.21 | 2.74 | 89,274.66 | 739,155,377 | 3.79 | 121,280,027 | 2.27 | 99.57 | 73 |
| 31 | 26-Sep | 8.75 | 8.79 | 7.90 | 8.02 | 8.24 | -7.60 | 86,891.11 | 1,597,372,619 | 8.19 | 222,482,696 | 4.17 | 183.33 | 134 |
| 32 | 25-Sep | 8.63 | 8.84 | 8.58 | 8.68 | 8.72 | 1.05 | 94,041.75 | 734,809,470 | 3.77 | 128,972,377 | 2.41 | 112.46 | 78 |
| 33 | 24-Sep | 8.75 | 8.80 | 8.55 | 8.59 | 8.66 | -1.49 | 93,066.67 | 668,422,957 | 3.43 | 122,359,919 | 2.29 | 105.96 | 74 |
| 34 | 23-Sep | 8.39 | 8.97 | 8.35 | 8.72 | 8.69 | 3.93 | 94,475.13 | 1,285,968,709 | 6.60 | 239,714,736 | 4.49 | 208.31 | 145 |
| 35 | 22-Sep | 8.50 | 8.67 | 8.35 | 8.39 | 8.50 | -0.12 | 90,899.81 | 886,795,850 | 4.55 | 248,712,592 | 4.66 | 211.41 | 150 |
| 36 | 19-Sep | 7.91 | 8.82 | 7.81 | 8.40 | 8.40 | 7.14 | 91,008.15 | 2,689,120,745 | 13.79 | 505,038,073 | 9.46 | 424.23 | 305 |
| 37 | 18-Sep | 7.79 | 7.93 | 7.72 | 7.84 | 7.83 | 0.90 | 84,940.94 | 596,497,872 | 3.06 | 89,618,395 | 1.68 | 70.17 | 54 |
| 38 | 17-Sep | 7.97 | 8.00 | 7.71 | 7.77 | 7.83 | -2.14 | 84,182.54 | 587,152,972 | 3.01 | 125,822,639 | 2.36 | 98.52 | 76 |
| 39 | 16-Sep | 8.23 | 8.24 | 7.82 | 7.94 | 7.99 | -2.46 | 86,024.37 | 848,470,807 | 4.35 | 159,738,033 | 2.99 | 127.63 | 96 |
| 40 | 15-Sep | 7.75 | 8.38 | 7.65 | 8.14 | 8.12 | 6.27 | 88,191.23 | 1,943,209,776 | 9.97 | 410,312,125 | 7.68 | 333.17 | 248 |
| 41 | 12-Sep | 7.44 | 7.70 | 7.42 | 7.66 | 7.59 | 3.37 | 82,990.76 | 1,132,004,220 | 5.81 | 329,814,810 | 6.17 | 250.33 | 199 |
| 42 | 11-Sep | 7.32 | 7.45 | 7.30 | 7.41 | 7.39 | 1.23 | 80,282.19 | 521,059,065 | 2.67 | 131,258,637 | 2.46 | 97.00 | 79 |
| 43 | 10-Sep | 7.33 | 7.51 | 7.29 | 7.32 | 7.39 | 0.69 | 79,307.10 | 827,844,638 | 4.25 | 178,200,902 | 3.34 | 131.69 | 108 |
| 44 | 09-Sep | 7.28 | 7.49 | 7.16 | 7.27 | 7.29 | -0.27 | 78,765.39 | 807,680,182 | 4.14 | 185,972,873 | 3.48 | 135.57 | 112 |
| 45 | 08-Sep | 7.45 | 7.45 | 7.17 | 7.29 | 7.32 | 0.83 | 78,982.07 | 793,222,822 | 4.07 | 188,859,502 | 3.54 | 138.25 | 114 |
| 46 | 05-Sep | 6.64 | 7.45 | 6.60 | 7.23 | 7.09 | 9.38 | 78,332.01 | 1,719,413,311 | 8.82 | 387,625,034 | 7.26 | 274.83 | 234 |
| 47 | 04-Sep | 6.69 | 6.94 | 6.58 | 6.61 | 6.72 | 0.61 | 71,614.75 | 795,311,169 | 4.08 | 140,360,262 | 2.63 | 94.32 | 85 |
| 48 | 03-Sep | 6.52 | 6.61 | 6.46 | 6.57 | 6.53 | 0.92 | 71,181.37 | 455,484,219 | 2.34 | 102,556,015 | 1.92 | 66.97 | 62 |
| 49 | 02-Sep | 6.55 | 6.63 | 6.50 | 6.51 | 6.56 | -0.46 | 70,531.32 | 328,932,042 | 1.69 | 91,735,590 | 1.72 | 60.18 | 55 |
| 50 | 01-Sep | 6.56 | 6.63 | 6.46 | 6.54 | 6.56 | 0.77 | 70,856.34 | 449,914,318 | 2.31 | 81,626,346 | 1.53 | 53.55 | 49 |
| 51 | 29-Aug | 6.57 | 6.76 | 6.46 | 6.49 | 6.60 | -1.22 | 70,314.63 | 720,657,284 | 3.70 | 144,241,143 | 2.70 | 95.20 | 87 |
| 52 | 28-Aug | 6.75 | 6.75 | 6.54 | 6.57 | 6.60 | -2.09 | 71,181.37 | 630,935,008 | 3.24 | 140,766,230 | 2.64 | 92.91 | 85 |
| 53 | 26-Aug | 7.10 | 7.13 | 6.60 | 6.71 | 6.78 | -9.32 | 72,698.18 | 1,381,513,115 | 7.09 | 366,603,223 | 6.86 | 248.56 | 221 |
| 54 | 25-Aug | 7.07 | 7.60 | 7.00 | 7.40 | 7.35 | 4.67 | 80,173.85 | 1,166,246,458 | 5.98 | 231,122,941 | 4.33 | 169.88 | 140 |
| 55 | 22-Aug | 6.70 | 7.31 | 6.58 | 7.07 | 6.99 | 7.94 | 76,598.53 | 1,659,929,445 | 8.51 | 272,267,777 | 5.10 | 190.32 | 164 |
| 56 | 21-Aug | 6.81 | 6.83 | 6.53 | 6.55 | 6.65 | -3.53 | 70,964.69 | 352,694,732 | 1.81 | 94,048,400 | 1.76 | 62.54 | 57 |
| 57 | 20-Aug | 6.61 | 6.94 | 6.57 | 6.79 | 6.79 | 3.19 | 73,564.92 | 546,082,602 | 2.80 | 133,737,244 | 2.50 | 90.81 | 81 |
| 58 | 19-Aug | 6.52 | 6.62 | 6.49 | 6.58 | 6.55 | 1.86 | 71,289.72 | 353,099,427 | 1.81 | 67,135,349 | 1.26 | 43.97 | 41 |
| 59 | 18-Aug | 6.25 | 6.69 | 6.18 | 6.46 | 6.51 | 5.04 | 69,989.60 | 670,509,516 | 3.44 | 136,358,717 | 2.55 | 88.77 | 82 |
| 60 | 14-Aug | 6.39 | 6.40 | 6.12 | 6.15 | 6.21 | -3.30 | 66,630.97 | 573,262,165 | 2.94 | 206,272,456 | 3.86 | 128.10 | 125 |
| 61 | 13-Aug | 6.53 | 6.54 | 6.35 | 6.36 | 6.41 | -1.70 | 68,906.17 | 470,360,407 | 2.41 | 165,149,323 | 3.09 | 105.86 | 100 |
| 62 | 12-Aug | 6.60 | 6.63 | 6.45 | 6.47 | 6.54 | -1.97 | 70,097.94 | 317,847,247 | 1.63 | 132,184,714 | 2.47 | 86.45 | 80 |
| 63 | 11-Aug | 6.59 | 6.64 | 6.52 | 6.60 | 6.59 | 1.38 | 71,506.40 | 283,970,755 | 1.46 | 78,303,357 | 1.47 | 51.60 | 47 |
| 64 | 08-Aug | 6.74 | 6.75 | 6.48 | 6.51 | 6.60 | -3.12 | 70,531.32 | 373,343,824 | 1.91 | 138,523,143 | 2.59 | 91.43 | 83 |
| 65 | 07-Aug | 6.76 | 6.81 | 6.60 | 6.72 | 6.70 | -1.03 | 72,806.52 | 281,870,602 | 1.45 | 77,437,792 | 1.45 | 51.88 | 46 |
| 66 | 06-Aug | 6.93 | 6.94 | 6.75 | 6.79 | 6.81 | -1.74 | 73,564.92 | 259,002,701 | 1.33 | 53,413,575 | 1.00 | 36.37 | 32 |
| 67 | 05-Aug | 6.87 | 7.01 | 6.77 | 6.91 | 6.88 | 1.02 | 74,865.04 | 484,774,982 | 2.49 | 158,631,527 | 2.97 | 109.14 | 95 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL RCOM