| Macro-sector: Telecommunication | Band: Dynamic F&O | High52 Price: 460.35 | Mkt_Cap Category: Mid-Cap |
| Sector: Telecommunication | Lot Size: 1 F&O Lot: 1,700 | High52 Date: 30-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10; VWAP21: 347.83 | Low52 Price: 312.75 | Barrier: 364.2; Drift%: -8.52 |
| Basic Industry: Telecom - Infrastructure | Total Equity: 2,638,162,757 | Low52 Date: 03-Mar-2025 | SHP: 50.0 / 27.51 / 18.16 / 4.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 432 | ||||
| High/Low Price | Quarter: 390.45 / 312.75 | Month: 430.0 / 361.0 | Week: 343.4 / 330.05 | Day: 344.0 / 334.65 | Sis67: 307 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 343.00 | 344.00 | 334.65 | 335.60 | 338.63 | -2.03 | 88,536.74 | 7,073,411 | 3.04 | 4,455,433 | 3.68 | 150.87 | 395 |
| 2 | 26-Aug | 345.90 | 350.00 | 339.55 | 342.55 | 342.69 | -3.44 | 90,370.27 | 11,956,450 | 5.15 | 6,482,296 | 5.36 | 222.14 | 574 |
| 3 | 25-Aug | 356.75 | 357.70 | 351.30 | 354.75 | 354.59 | 0.34 | 93,588.82 | 4,414,881 | 1.90 | 2,396,218 | 1.98 | 84.97 | 212 |
| 4 | 22-Aug | 352.50 | 359.80 | 348.80 | 353.55 | 354.39 | 1.58 | 93,272.24 | 16,977,389 | 7.31 | 6,447,642 | 5.33 | 228.50 | 571 |
| 5 | 21-Aug | 350.05 | 353.45 | 346.60 | 348.05 | 349.57 | -0.30 | 91,821.25 | 2,900,166 | 1.25 | 1,277,974 | 1.06 | 44.67 | 113 |
| 6 | 20-Aug | 341.85 | 355.10 | 341.30 | 349.10 | 349.92 | 2.69 | 92,098.26 | 7,536,509 | 3.24 | 2,335,096 | 1.93 | 81.71 | 207 |
| 7 | 19-Aug | 339.70 | 342.50 | 335.25 | 339.95 | 338.43 | 0.70 | 89,684.34 | 3,615,727 | 1.56 | 1,718,684 | 1.42 | 58.17 | 152 |
| 8 | 18-Aug | 336.00 | 340.95 | 328.00 | 337.60 | 336.83 | 1.38 | 89,064.37 | 12,633,896 | 5.44 | 7,904,103 | 6.54 | 266.23 | 700 |
| 9 | 14-Aug | 337.20 | 337.80 | 330.20 | 333.00 | 332.93 | -1.27 | 87,850.00 | 8,393,964 | 3.61 | 5,923,830 | 4.90 | 197.22 | 525 |
| 10 | 13-Aug | 341.50 | 343.30 | 336.35 | 337.30 | 339.52 | -0.65 | 88,985.23 | 3,352,695 | 1.44 | 2,276,571 | 1.88 | 77.29 | 202 |
| 11 | 12-Aug | 337.40 | 343.40 | 337.20 | 339.50 | 340.10 | 0.62 | 89,565.63 | 3,637,933 | 1.57 | 2,113,291 | 1.75 | 71.87 | 187 |
| 12 | 11-Aug | 335.00 | 338.00 | 330.05 | 337.40 | 333.46 | 1.46 | 89,011.61 | 6,020,830 | 2.59 | 3,896,690 | 3.22 | 129.94 | 288 |
| 13 | 08-Aug | 335.50 | 339.45 | 330.70 | 332.55 | 335.16 | -0.63 | 87,732.10 | 13,407,199 | 5.77 | 9,667,510 | 8.00 | 324.02 | 716 |
| 14 | 07-Aug | 339.55 | 339.55 | 330.50 | 334.65 | 334.05 | -1.85 | 88,286.12 | 20,953,620 | 9.02 | 16,257,330 | 13.44 | 543.08 | 1,204 |
| 15 | 06-Aug | 342.85 | 346.40 | 339.80 | 340.95 | 341.74 | -0.55 | 89,948.16 | 8,179,886 | 3.52 | 5,563,251 | 4.60 | 190.12 | 412 |
| 16 | 05-Aug | 348.00 | 348.20 | 341.05 | 342.85 | 343.44 | -0.85 | 90,449.41 | 3,459,901 | 1.49 | 2,235,073 | 1.85 | 76.76 | 165 |
| 17 | 04-Aug | 346.00 | 348.15 | 339.25 | 345.80 | 343.87 | 0.20 | 91,227.67 | 6,962,596 | 3.00 | 4,096,079 | 3.39 | 140.85 | 303 |
| 18 | 01-Aug | 363.05 | 364.20 | 343.85 | 345.10 | 352.67 | -4.93 | 91,043.00 | 6,251,009 | 2.69 | 2,554,764 | 2.11 | 90.10 | 189 |
| 19 | 31-Jul | 377.50 | 380.00 | 361.00 | 363.00 | 366.92 | -5.42 | 95,765.00 | 12,526,255 | 5.39 | 5,066,881 | 4.19 | 185.91 | 375 |
| 20 | 30-Jul | 390.55 | 392.25 | 382.15 | 383.80 | 387.18 | -1.73 | 101,252.69 | 2,430,128 | 1.05 | 1,564,103 | 1.29 | 60.56 | 116 |
| 21 | 29-Jul | 383.00 | 392.30 | 381.95 | 390.55 | 388.37 | 1.55 | 103,033.45 | 3,790,547 | 1.63 | 2,687,097 | 2.22 | 104.36 | 199 |
| 22 | 28-Jul | 393.55 | 397.70 | 382.65 | 384.60 | 387.95 | -2.27 | 101,463.74 | 3,389,242 | 1.46 | 1,731,402 | 1.43 | 67.17 | 128 |
| 23 | 25-Jul | 398.50 | 399.40 | 391.20 | 393.55 | 394.05 | -1.99 | 103,824.90 | 4,784,269 | 2.06 | 3,208,029 | 2.65 | 126.41 | 238 |
| 24 | 24-Jul | 404.90 | 407.55 | 397.80 | 401.55 | 401.87 | -0.91 | 105,935.43 | 3,573,541 | 1.54 | 1,976,941 | 1.63 | 79.45 | 146 |
| 25 | 23-Jul | 396.30 | 406.65 | 394.60 | 405.25 | 400.78 | 2.26 | 106,911.55 | 4,580,827 | 1.97 | 2,947,798 | 2.44 | 118.14 | 218 |
| 26 | 22-Jul | 404.15 | 404.15 | 394.50 | 396.30 | 397.62 | -1.94 | 104,550.39 | 4,850,966 | 2.09 | 3,078,044 | 2.55 | 122.39 | 228 |
| 27 | 21-Jul | 398.60 | 406.10 | 396.25 | 404.15 | 402.30 | 0.19 | 106,621.35 | 4,307,190 | 1.85 | 2,644,345 | 2.19 | 106.38 | 196 |
| 28 | 18-Jul | 406.25 | 407.30 | 400.25 | 403.40 | 403.21 | -0.70 | 106,423.49 | 2,999,829 | 1.29 | 1,978,415 | 1.64 | 79.77 | 146 |
| 29 | 17-Jul | 406.95 | 407.85 | 402.85 | 406.25 | 405.78 | 0.31 | 107,175.36 | 3,892,900 | 1.68 | 2,531,720 | 2.09 | 102.73 | 187 |
| 30 | 16-Jul | 408.00 | 408.95 | 403.70 | 405.00 | 406.06 | -0.74 | 106,845.00 | 2,886,867 | 1.24 | 1,719,578 | 1.42 | 69.83 | 127 |
| 31 | 15-Jul | 405.05 | 409.80 | 404.15 | 408.00 | 406.59 | 0.97 | 107,637.00 | 3,263,712 | 1.40 | 2,087,596 | 1.73 | 84.88 | 155 |
| 32 | 14-Jul | 406.00 | 409.30 | 400.00 | 404.10 | 404.77 | -0.07 | 106,608.16 | 3,807,277 | 1.64 | 2,266,109 | 1.87 | 91.73 | 168 |
| 33 | 11-Jul | 402.00 | 405.80 | 394.60 | 404.40 | 401.74 | 0.55 | 106,687.30 | 4,904,859 | 2.11 | 3,196,004 | 2.64 | 128.40 | 237 |
| 34 | 10-Jul | 406.15 | 411.35 | 399.80 | 402.20 | 404.86 | -0.73 | 106,106.91 | 4,146,664 | 1.78 | 2,092,678 | 1.73 | 84.72 | 155 |
| 35 | 09-Jul | 406.30 | 410.00 | 404.00 | 405.15 | 406.85 | -0.27 | 106,885.16 | 4,972,819 | 2.14 | 3,503,995 | 2.90 | 142.56 | 259 |
| 36 | 08-Jul | 406.60 | 409.95 | 403.30 | 406.25 | 406.45 | -0.53 | 107,175.36 | 4,897,626 | 2.11 | 3,278,008 | 2.71 | 133.23 | 243 |
| 37 | 07-Jul | 422.70 | 422.70 | 407.55 | 408.40 | 411.00 | -3.89 | 107,742.57 | 7,571,465 | 3.26 | 3,440,120 | 2.85 | 141.00 | 255 |
| 38 | 04-Jul | 426.00 | 429.80 | 421.75 | 424.95 | 426.02 | -0.19 | 112,108.73 | 3,900,169 | 1.68 | 2,705,798 | 2.24 | 115.27 | 200 |
| 39 | 03-Jul | 425.40 | 430.00 | 422.65 | 425.75 | 426.45 | 0.59 | 112,319.78 | 6,185,945 | 2.66 | 3,825,262 | 3.16 | 163.13 | 283 |
| 40 | 02-Jul | 419.60 | 425.00 | 419.45 | 423.25 | 422.26 | 0.69 | 111,660.24 | 5,734,710 | 2.47 | 3,870,472 | 3.20 | 163.43 | 287 |
| 41 | 01-Jul | 424.85 | 426.40 | 417.35 | 420.35 | 421.76 | -0.18 | 110,895.17 | 9,631,934 | 4.15 | 6,514,225 | 5.39 | 274.74 | 482 |
| 42 | 30-Jun | 415.50 | 423.00 | 411.65 | 421.10 | 418.17 | 2.16 | 111,093.03 | 8,228,456 | 3.54 | 6,064,417 | 5.02 | 253.60 | 449 |
| 43 | 27-Jun | 417.45 | 421.90 | 411.00 | 412.20 | 415.91 | -0.76 | 108,745.07 | 7,687,289 | 3.31 | 4,458,723 | 3.69 | 185.44 | 330 |
| 44 | 26-Jun | 413.00 | 418.60 | 411.50 | 415.35 | 415.34 | -0.04 | 109,576.09 | 8,679,054 | 3.74 | 5,567,741 | 4.60 | 231.25 | 412 |
| 45 | 25-Jun | 415.90 | 419.20 | 412.00 | 415.50 | 415.58 | 0.11 | 109,615.66 | 4,221,078 | 1.82 | 2,189,069 | 1.81 | 90.97 | 162 |
| 46 | 24-Jun | 408.50 | 416.90 | 405.00 | 415.05 | 412.53 | 3.27 | 109,496.95 | 9,559,930 | 4.11 | 5,776,006 | 4.78 | 238.28 | 428 |
| 47 | 23-Jun | 403.90 | 407.35 | 400.45 | 401.90 | 403.35 | -0.59 | 106,027.76 | 3,059,353 | 1.32 | 1,310,534 | 1.08 | 52.86 | 97 |
| 48 | 20-Jun | 389.65 | 405.75 | 389.50 | 404.30 | 400.74 | 3.76 | 106,660.92 | 15,341,490 | 6.60 | 8,898,432 | 7.36 | 356.60 | 659 |
| 49 | 19-Jun | 391.90 | 393.75 | 387.90 | 389.65 | 390.82 | -0.57 | 102,796.01 | 2,323,401 | 1.00 | 1,209,173 | 1.00 | 47.26 | 90 |
| 50 | 18-Jun | 390.00 | 394.45 | 388.50 | 391.90 | 391.71 | -0.05 | 103,389.60 | 2,753,696 | 1.19 | 1,688,016 | 1.40 | 66.12 | 125 |
| 51 | 17-Jun | 390.00 | 394.60 | 390.00 | 392.10 | 392.22 | 0.27 | 103,442.36 | 5,942,280 | 2.56 | 4,199,156 | 3.47 | 164.70 | 311 |
| 52 | 16-Jun | 380.35 | 392.20 | 377.40 | 391.05 | 386.92 | 2.81 | 103,165.35 | 6,542,254 | 2.82 | 3,593,622 | 2.97 | 139.04 | 266 |
| 53 | 13-Jun | 374.25 | 381.45 | 374.25 | 380.35 | 379.00 | -0.63 | 100,342.52 | 2,644,160 | 1.14 | 1,542,048 | 1.28 | 58.00 | 114 |
| 54 | 12-Jun | 388.50 | 391.60 | 380.60 | 382.75 | 385.95 | -1.33 | 100,975.68 | 2,868,975 | 1.23 | 1,787,514 | 1.48 | 68.99 | 132 |
| 55 | 11-Jun | 395.00 | 396.30 | 386.00 | 387.90 | 389.63 | -1.39 | 102,334.33 | 4,889,189 | 2.10 | 3,274,858 | 2.71 | 127.60 | 242 |
| 56 | 10-Jun | 397.65 | 397.65 | 391.75 | 393.35 | 393.86 | -0.59 | 103,772.13 | 2,823,556 | 1.22 | 1,609,950 | 1.33 | 63.41 | 119 |
| 57 | 09-Jun | 391.00 | 401.40 | 388.50 | 395.70 | 395.31 | 1.18 | 104,392.10 | 8,531,345 | 3.67 | 5,072,802 | 4.20 | 200.53 | 376 |
| 58 | 06-Jun | 383.00 | 393.75 | 383.00 | 391.10 | 388.31 | 1.74 | 103,178.55 | 5,045,503 | 2.17 | 3,034,272 | 2.51 | 117.82 | 225 |
| 59 | 05-Jun | 385.00 | 387.70 | 382.10 | 384.40 | 384.66 | 0.27 | 101,410.98 | 4,937,853 | 2.13 | 3,340,738 | 2.76 | 128.50 | 247 |
| 60 | 04-Jun | 381.70 | 385.90 | 379.05 | 383.35 | 381.91 | 0.66 | 101,133.97 | 6,075,425 | 2.61 | 3,758,859 | 3.11 | 143.55 | 278 |
| 61 | 03-Jun | 384.35 | 386.20 | 378.30 | 380.85 | 380.78 | -0.43 | 100,474.43 | 5,884,017 | 2.53 | 4,083,794 | 3.38 | 155.50 | 302 |
| 62 | 02-Jun | 382.25 | 387.20 | 380.00 | 382.50 | 383.37 | -0.43 | 100,909.73 | 5,400,006 | 2.32 | 3,473,682 | 2.87 | 133.17 | 257 |
| 63 | 30-May | 391.25 | 394.50 | 381.35 | 384.15 | 384.62 | -1.81 | 101,345.02 | 23,501,700 | 10.12 | 15,246,139 | 12.61 | 586.40 | 1,129 |
| 64 | 29-May | 392.50 | 394.75 | 387.80 | 391.25 | 390.66 | -0.01 | 103,218.12 | 4,344,927 | 1.87 | 2,307,747 | 1.91 | 90.15 | 171 |
| 65 | 28-May | 385.70 | 398.95 | 383.80 | 391.30 | 393.83 | 1.94 | 103,231.31 | 14,515,992 | 6.25 | 9,269,781 | 7.67 | 365.07 | 686 |
| 66 | 27-May | 380.50 | 386.00 | 377.25 | 383.85 | 381.71 | 0.88 | 101,265.88 | 7,402,268 | 3.19 | 4,938,958 | 4.08 | 188.52 | 366 |
| 67 | 26-May | 383.60 | 385.00 | 375.60 | 380.50 | 379.39 | -0.81 | 100,382.09 | 8,119,620 | 3.49 | 5,950,319 | 4.92 | 225.75 | 441 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE RTL