| 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: 417.35; Drift%: -3.2 |
| Industry: Telecom - Services | Face Value: 10; VWAP21: 407.13 | Low52 Price: 312.75 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Infrastructure | Total Equity: 2,638,162,757 | Low52 Date: 03-Mar-2025 | SHP: 50.0 / 26.42 / 18.41 / 5.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 299 | ||||
| High/Low Price | Quarter: 390.45 / 312.75 | Month: 407.35 / 375.6 | Week: 430.0 / 411.65 | Day: 405.8 / 394.6 | Sis67: 304 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 385.25 | 389.20 | 381.30 | 383.60 | 384.02 | -0.09 | 101,199.92 | 3,469,258 | 1.49 | 2,101,688 | 1.74 | 80.71 | 156 |
| 37 | 22-May | 386.00 | 388.85 | 382.25 | 383.95 | 384.53 | -1.03 | 101,292.26 | 3,595,416 | 1.55 | 2,088,498 | 1.73 | 80.31 | 155 |
| 38 | 21-May | 385.20 | 392.25 | 385.05 | 387.95 | 388.15 | 0.38 | 102,347.52 | 13,139,198 | 5.66 | 9,633,878 | 7.97 | 373.94 | 713 |
| 39 | 20-May | 389.10 | 392.50 | 384.85 | 386.50 | 387.66 | -0.67 | 101,964.99 | 5,699,529 | 2.45 | 3,303,355 | 2.73 | 128.06 | 245 |
| 40 | 19-May | 402.25 | 403.90 | 382.00 | 389.10 | 392.14 | -2.83 | 102,650.91 | 11,516,967 | 4.96 | 5,958,406 | 4.93 | 233.65 | 376 |
| 41 | 16-May | 397.70 | 407.35 | 396.10 | 400.45 | 402.57 | 0.88 | 105,645.23 | 5,908,953 | 2.54 | 3,265,999 | 2.70 | 131.48 | 206 |
| 42 | 15-May | 395.25 | 400.45 | 391.25 | 396.95 | 395.60 | 0.24 | 104,721.87 | 7,283,759 | 3.13 | 4,586,550 | 3.79 | 181.44 | 289 |
| 43 | 14-May | 396.75 | 398.95 | 392.05 | 396.00 | 395.83 | 0.32 | 104,471.00 | 6,920,703 | 2.98 | 4,660,054 | 3.85 | 184.46 | 294 |
| 44 | 13-May | 397.40 | 400.15 | 391.65 | 394.75 | 395.63 | -0.67 | 104,141.47 | 5,876,199 | 2.53 | 3,645,496 | 3.01 | 144.23 | 230 |
| 45 | 12-May | 395.40 | 400.00 | 392.25 | 397.40 | 397.24 | 2.37 | 104,840.59 | 5,386,177 | 2.32 | 3,264,645 | 2.70 | 129.68 | 206 |
| 46 | 09-May | 379.40 | 389.85 | 377.60 | 388.20 | 386.29 | 0.92 | 102,413.48 | 5,477,155 | 2.36 | 3,247,032 | 2.69 | 125.43 | 205 |
| 47 | 08-May | 383.90 | 395.60 | 380.60 | 384.65 | 389.55 | 0.21 | 101,476.93 | 11,135,804 | 4.79 | 6,713,011 | 5.55 | 261.51 | 423 |
| 48 | 07-May | 379.90 | 385.75 | 376.75 | 383.85 | 382.13 | 1.31 | 101,265.88 | 8,336,824 | 3.59 | 5,195,343 | 4.30 | 198.53 | 328 |
| 49 | 06-May | 384.90 | 387.50 | 376.55 | 378.90 | 381.26 | -1.35 | 99,959.99 | 6,415,596 | 2.76 | 3,683,081 | 3.05 | 140.42 | 232 |
| 50 | 05-May | 380.40 | 387.40 | 378.05 | 384.10 | 383.96 | 1.27 | 101,331.83 | 3,295,612 | 1.42 | 1,574,117 | 1.30 | 60.44 | 99 |
| 51 | 02-May | 394.00 | 395.45 | 378.00 | 379.30 | 384.79 | -7.08 | 100,065.51 | 19,737,832 | 8.50 | 10,345,211 | 8.56 | 398.07 | 652 |
| 52 | 30-Apr | 403.45 | 409.35 | 397.70 | 408.20 | 405.80 | 1.39 | 107,689.80 | 6,841,231 | 2.94 | 3,577,147 | 2.96 | 145.16 | 226 |
| 53 | 29-Apr | 410.80 | 413.80 | 401.45 | 402.60 | 406.36 | -1.35 | 106,212.43 | 3,721,608 | 1.60 | 1,404,805 | 1.16 | 57.09 | 89 |
| 54 | 28-Apr | 409.00 | 411.50 | 403.65 | 408.10 | 407.00 | 2.71 | 107,663.42 | 8,988,016 | 3.87 | 2,843,899 | 2.35 | 115.00 | 179 |
| 55 | 25-Apr | 406.50 | 406.90 | 390.30 | 397.35 | 396.56 | -2.25 | 104,827.40 | 6,732,062 | 2.90 | 3,104,218 | 2.57 | 123.10 | 196 |
| 56 | 24-Apr | 400.15 | 407.35 | 397.20 | 406.50 | 403.48 | 1.60 | 107,241.32 | 6,409,664 | 2.76 | 3,276,556 | 2.71 | 132.20 | 207 |
| 57 | 23-Apr | 400.00 | 405.00 | 393.90 | 400.10 | 399.06 | -0.19 | 105,552.89 | 8,895,838 | 3.83 | 5,608,415 | 4.64 | 223.81 | 354 |
| 58 | 22-Apr | 409.20 | 421.50 | 399.50 | 400.85 | 410.93 | -1.63 | 105,750.75 | 13,842,212 | 5.96 | 8,054,978 | 6.66 | 331.00 | 508 |
| 59 | 21-Apr | 398.35 | 409.50 | 397.40 | 407.50 | 403.76 | 2.41 | 107,505.13 | 3,516,980 | 1.51 | 1,304,725 | 1.08 | 52.68 | 82 |
| 60 | 17-Apr | 385.90 | 398.85 | 384.50 | 397.90 | 394.74 | 3.06 | 104,972.50 | 9,288,018 | 4.00 | 5,406,036 | 4.47 | 213.40 | 341 |
| 61 | 16-Apr | 375.00 | 387.20 | 375.00 | 386.10 | 383.13 | 1.49 | 101,859.46 | 9,061,814 | 3.90 | 5,848,116 | 4.84 | 224.06 | 369 |
| 62 | 15-Apr | 380.80 | 382.70 | 374.25 | 380.45 | 379.98 | 1.82 | 100,368.90 | 7,889,826 | 3.40 | 5,055,001 | 4.18 | 192.08 | 319 |
| 63 | 11-Apr | 371.05 | 375.20 | 365.30 | 373.65 | 371.31 | 0.82 | 98,574.95 | 7,244,994 | 3.12 | 4,198,239 | 3.47 | 155.88 | 265 |
| 64 | 09-Apr | 371.20 | 374.40 | 365.20 | 370.60 | 370.21 | -0.01 | 97,770.31 | 9,155,700 | 3.94 | 5,501,667 | 4.55 | 203.68 | 347 |
| 65 | 08-Apr | 363.95 | 372.00 | 359.50 | 370.65 | 366.37 | 4.12 | 97,783.50 | 10,437,414 | 4.49 | 5,906,756 | 4.88 | 216.41 | 373 |
| 66 | 07-Apr | 340.00 | 358.20 | 336.15 | 356.00 | 349.57 | -1.25 | 93,918.00 | 10,272,279 | 4.42 | 5,287,217 | 4.37 | 184.83 | 333 |
| 67 | 04-Apr | 360.00 | 368.00 | 356.40 | 360.50 | 362.24 | 0.70 | 95,105.77 | 16,145,235 | 6.95 | 8,364,130 | 6.92 | 302.98 | 528 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE