| Macro-sector: Telecommunication | Band: Dynamic F&O | High52 Price: 481.5 | Mkt_Cap Category: Mid-Cap |
| Sector: Telecommunication | Lot Size: 1 F&O Lot: 1,700 | High52 Date: 19-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10; VWAP21: 431.99 | Low52 Price: 312.55 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Infrastructure | Total Equity: 2,638,162,757 | Low52 Date: 03-Sep-2025 | SHP: 51.03 / 25.92 / 18.95 / 4.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 237 | ||||
| High/Low Price | Quarter: 390.45 / 312.75 | Month: 434.7 / 395.25 | Week: 476.75 / 452.15 | Day: 426.8 / 419.4 | Sis67: 310 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 422.00 | 426.80 | 419.40 | 423.15 | 423.18 | -0.55 | 111,633.86 | 3,134,435 | 1.46 | 1,692,887 | 1.62 | 71.64 | 158 |
| 2 | 06-Apr | 422.00 | 432.55 | 420.80 | 425.50 | 426.69 | 0.15 | 112,253.83 | 3,868,647 | 1.81 | 1,744,781 | 1.67 | 74.45 | 163 |
| 3 | 02-Apr | 417.70 | 426.35 | 409.55 | 424.85 | 418.32 | 0.38 | 112,082.34 | 3,693,968 | 1.73 | 1,882,045 | 1.80 | 78.73 | 176 |
| 4 | 01-Apr | 436.80 | 436.80 | 420.85 | 423.25 | 426.76 | 1.22 | 111,660.24 | 4,689,273 | 2.19 | 2,724,044 | 2.61 | 116.25 | 255 |
| 5 | 30-Mar | 425.05 | 429.00 | 415.50 | 418.15 | 418.93 | -1.91 | 110,314.78 | 8,737,012 | 4.08 | 4,649,952 | 4.46 | 194.80 | 435 |
| 6 | 27-Mar | 423.60 | 429.50 | 419.25 | 426.30 | 425.39 | -0.36 | 112,464.88 | 6,160,559 | 2.88 | 3,899,897 | 3.74 | 165.90 | 365 |
| 7 | 25-Mar | 431.80 | 434.80 | 422.00 | 427.85 | 427.37 | -0.34 | 112,873.79 | 7,419,269 | 3.47 | 4,039,222 | 3.87 | 172.62 | 378 |
| 8 | 24-Mar | 422.00 | 432.90 | 415.45 | 429.30 | 424.36 | 3.80 | 113,256.33 | 4,652,608 | 2.17 | 2,498,628 | 2.39 | 106.03 | 234 |
| 9 | 23-Mar | 430.00 | 430.00 | 411.80 | 413.60 | 417.63 | -4.82 | 109,114.41 | 4,793,426 | 2.24 | 2,680,362 | 2.57 | 111.94 | 251 |
| 10 | 20-Mar | 429.65 | 441.75 | 429.65 | 434.55 | 436.07 | 1.85 | 114,641.36 | 5,436,700 | 2.54 | 3,172,018 | 3.04 | 138.32 | 297 |
| 11 | 19-Mar | 435.70 | 435.70 | 422.00 | 426.65 | 427.58 | -3.24 | 112,557.21 | 3,178,646 | 1.48 | 1,606,418 | 1.54 | 68.69 | 150 |
| 12 | 18-Mar | 437.10 | 443.75 | 434.20 | 440.95 | 439.87 | 1.10 | 116,329.79 | 3,154,268 | 1.47 | 1,821,111 | 1.75 | 80.11 | 170 |
| 13 | 17-Mar | 429.45 | 439.00 | 427.30 | 436.15 | 433.90 | 2.12 | 115,063.47 | 3,131,170 | 1.46 | 1,586,815 | 1.52 | 68.85 | 149 |
| 14 | 16-Mar | 425.00 | 430.65 | 418.45 | 427.10 | 425.12 | 0.74 | 112,675.93 | 3,446,835 | 1.61 | 1,467,128 | 1.41 | 62.37 | 137 |
| 15 | 13-Mar | 439.15 | 440.80 | 422.70 | 423.95 | 428.70 | -4.09 | 111,844.91 | 2,702,224 | 1.26 | 1,229,320 | 1.18 | 52.70 | 115 |
| 16 | 12-Mar | 436.90 | 444.75 | 430.55 | 442.05 | 440.29 | 0.75 | 116,619.98 | 5,403,935 | 2.52 | 2,414,732 | 2.31 | 106.32 | 226 |
| 17 | 11-Mar | 442.40 | 450.15 | 436.65 | 438.75 | 445.61 | -1.50 | 115,749.39 | 2,585,875 | 1.21 | 1,329,333 | 1.27 | 59.24 | 124 |
| 18 | 10-Mar | 442.05 | 447.75 | 439.10 | 445.45 | 444.75 | 1.58 | 117,516.96 | 2,238,534 | 1.05 | 1,125,063 | 1.08 | 50.04 | 105 |
| 19 | 09-Mar | 444.50 | 444.95 | 433.55 | 438.50 | 437.65 | -3.00 | 115,683.44 | 2,829,820 | 1.32 | 1,233,746 | 1.18 | 53.99 | 115 |
| 20 | 06-Mar | 450.75 | 457.65 | 449.00 | 452.05 | 453.04 | 0.14 | 119,258.15 | 2,140,959 | 1.00 | 1,043,424 | 1.00 | 47.27 | 98 |
| 21 | 05-Mar | 444.60 | 456.25 | 444.60 | 451.40 | 450.60 | 2.06 | 119,086.67 | 3,038,175 | 1.42 | 1,488,253 | 1.43 | 67.06 | 139 |
| 22 | 04-Mar | 443.80 | 445.00 | 431.15 | 442.30 | 438.78 | -1.39 | 116,685.94 | 5,453,113 | 2.55 | 2,669,821 | 2.56 | 117.15 | 250 |
| 23 | 02-Mar | 439.15 | 459.30 | 439.15 | 448.55 | 450.39 | -1.41 | 118,334.79 | 3,235,580 | 1.51 | 1,594,829 | 1.53 | 71.83 | 149 |
| 24 | 27-Feb | 459.00 | 461.70 | 452.15 | 454.95 | 455.14 | -1.37 | 120,023.21 | 7,170,798 | 3.35 | 5,196,607 | 4.98 | 236.52 | 486 |
| 25 | 26-Feb | 462.70 | 463.60 | 455.50 | 461.25 | 460.18 | -0.04 | 121,685.26 | 4,080,221 | 1.91 | 2,215,072 | 2.12 | 101.93 | 207 |
| 26 | 25-Feb | 470.00 | 473.00 | 454.25 | 461.45 | 462.99 | -1.80 | 121,738.02 | 6,005,431 | 2.81 | 3,639,263 | 3.49 | 168.49 | 341 |
| 27 | 24-Feb | 469.90 | 473.00 | 464.05 | 469.90 | 468.53 | -0.49 | 123,967.27 | 5,575,559 | 2.60 | 3,030,111 | 2.90 | 141.97 | 284 |
| 28 | 23-Feb | 476.75 | 476.75 | 468.10 | 472.20 | 471.82 | -0.45 | 124,574.05 | 3,640,333 | 1.70 | 2,075,186 | 1.99 | 97.91 | 194 |
| 29 | 20-Feb | 470.10 | 477.10 | 467.90 | 474.35 | 473.57 | 0.31 | 125,141.25 | 4,473,602 | 2.09 | 2,819,498 | 2.70 | 133.52 | 264 |
| 30 | 19-Feb | 479.00 | 481.50 | 469.20 | 472.90 | 474.05 | -1.02 | 124,758.72 | 5,281,104 | 2.47 | 3,037,522 | 2.91 | 143.99 | 284 |
| 31 | 18-Feb | 472.80 | 481.05 | 469.50 | 477.75 | 477.41 | 1.07 | 126,038.23 | 5,407,805 | 2.53 | 3,132,517 | 3.00 | 149.55 | 293 |
| 32 | 17-Feb | 475.40 | 477.00 | 467.60 | 472.70 | 472.02 | -0.21 | 124,705.95 | 3,763,634 | 1.76 | 2,174,130 | 2.08 | 102.62 | 203 |
| 33 | 16-Feb | 466.60 | 475.15 | 463.65 | 473.70 | 471.67 | 1.52 | 124,969.77 | 5,723,670 | 2.67 | 3,302,346 | 3.16 | 155.76 | 309 |
| 34 | 13-Feb | 469.50 | 472.00 | 464.15 | 466.60 | 467.86 | -1.56 | 123,096.67 | 4,313,315 | 2.01 | 2,240,788 | 2.15 | 104.84 | 210 |
| 35 | 12-Feb | 467.05 | 475.00 | 464.00 | 474.00 | 472.21 | 1.49 | 125,048.00 | 8,131,246 | 3.80 | 4,849,749 | 4.65 | 229.01 | 454 |
| 36 | 11-Feb | 461.00 | 472.00 | 457.20 | 467.05 | 467.42 | 1.72 | 123,215.39 | 9,936,035 | 4.64 | 5,331,218 | 5.11 | 249.19 | 499 |
| 37 | 10-Feb | 459.00 | 461.60 | 448.65 | 459.15 | 457.97 | 0.66 | 121,131.24 | 12,345,910 | 5.77 | 7,857,186 | 7.53 | 359.84 | 735 |
| 38 | 09-Feb | 446.50 | 457.15 | 443.75 | 456.15 | 452.29 | 2.89 | 120,339.79 | 6,772,155 | 3.16 | 3,472,360 | 3.33 | 157.05 | 325 |
| 39 | 06-Feb | 442.55 | 447.55 | 432.85 | 443.35 | 439.87 | 0.21 | 116,962.95 | 5,313,719 | 2.48 | 2,685,243 | 2.57 | 118.12 | 228 |
| 40 | 05-Feb | 445.10 | 445.90 | 438.95 | 442.40 | 442.51 | -0.61 | 116,712.32 | 4,258,051 | 1.99 | 2,742,061 | 2.63 | 121.34 | 233 |
| 41 | 04-Feb | 439.20 | 447.00 | 437.40 | 445.10 | 443.35 | 1.49 | 117,424.62 | 5,316,074 | 2.48 | 2,871,063 | 2.75 | 127.29 | 243 |
| 42 | 03-Feb | 443.40 | 450.00 | 425.40 | 438.55 | 438.93 | 1.56 | 115,696.63 | 10,838,614 | 5.06 | 5,260,458 | 5.04 | 230.90 | 446 |
| 43 | 02-Feb | 424.30 | 433.45 | 419.45 | 431.80 | 426.79 | 1.85 | 113,915.87 | 9,268,964 | 4.33 | 4,940,001 | 4.73 | 210.83 | 419 |
| 44 | 01-Feb | 443.95 | 443.95 | 418.00 | 423.95 | 432.46 | -4.58 | 111,844.91 | 4,375,451 | 2.04 | 1,394,847 | 1.34 | 60.32 | 118 |
| 45 | 30-Jan | 440.95 | 452.00 | 435.45 | 444.30 | 445.03 | 0.62 | 117,213.57 | 11,897,285 | 5.56 | 6,778,602 | 6.50 | 301.67 | 575 |
| 46 | 29-Jan | 429.00 | 442.70 | 426.05 | 441.55 | 437.86 | 3.82 | 116,488.08 | 8,487,120 | 3.96 | 4,910,087 | 4.71 | 214.99 | 416 |
| 47 | 28-Jan | 425.25 | 428.60 | 420.85 | 425.30 | 424.52 | 0.65 | 112,201.06 | 4,337,181 | 2.03 | 2,482,106 | 2.38 | 105.37 | 210 |
| 48 | 27-Jan | 416.05 | 425.95 | 411.25 | 422.55 | 417.68 | 2.28 | 111,475.57 | 7,419,336 | 3.47 | 4,197,535 | 4.02 | 175.32 | 356 |
| 49 | 23-Jan | 419.20 | 422.15 | 410.00 | 413.15 | 415.07 | -1.44 | 108,995.69 | 4,665,531 | 2.18 | 2,652,897 | 2.54 | 110.11 | 225 |
| 50 | 22-Jan | 417.00 | 420.35 | 413.10 | 419.20 | 416.90 | 1.26 | 110,591.78 | 7,164,284 | 3.35 | 4,757,175 | 4.56 | 198.33 | 403 |
| 51 | 21-Jan | 411.05 | 417.60 | 401.45 | 414.00 | 411.75 | -0.13 | 109,219.00 | 8,491,961 | 3.97 | 4,100,198 | 3.93 | 168.83 | 348 |
| 52 | 20-Jan | 427.00 | 427.75 | 412.70 | 414.55 | 419.62 | -3.23 | 109,365.04 | 5,559,575 | 2.60 | 3,082,050 | 2.95 | 129.33 | 261 |
| 53 | 19-Jan | 432.65 | 434.00 | 425.00 | 428.40 | 428.01 | -1.26 | 113,018.89 | 5,898,599 | 2.76 | 4,337,468 | 4.16 | 185.65 | 368 |
| 54 | 16-Jan | 438.40 | 438.95 | 429.50 | 433.85 | 432.81 | -1.04 | 114,456.69 | 10,418,752 | 4.87 | 7,031,433 | 6.74 | 304.33 | 596 |
| 55 | 14-Jan | 432.25 | 443.70 | 432.25 | 438.40 | 438.32 | 2.45 | 115,657.06 | 9,332,296 | 4.36 | 5,708,074 | 5.47 | 250.20 | 484 |
| 56 | 13-Jan | 433.00 | 433.45 | 423.10 | 427.90 | 427.85 | -1.09 | 112,886.98 | 5,850,975 | 2.73 | 3,418,755 | 3.28 | 146.27 | 290 |
| 57 | 12-Jan | 435.00 | 441.50 | 428.45 | 432.60 | 434.73 | -0.18 | 114,126.92 | 8,821,785 | 4.12 | 4,633,798 | 4.44 | 201.45 | 393 |
| 58 | 09-Jan | 450.00 | 454.95 | 430.05 | 433.40 | 442.55 | 0.59 | 114,337.97 | 26,527,175 | 12.39 | 9,062,523 | 8.69 | 401.06 | 768 |
| 59 | 08-Jan | 430.45 | 436.80 | 424.45 | 430.85 | 431.02 | 0.43 | 113,665.24 | 10,696,988 | 5.00 | 5,472,640 | 5.24 | 235.88 | 464 |
| 60 | 07-Jan | 433.00 | 433.50 | 427.05 | 429.00 | 429.67 | -0.75 | 113,177.00 | 5,018,878 | 2.34 | 3,321,415 | 3.18 | 142.71 | 282 |
| 61 | 06-Jan | 434.00 | 436.80 | 430.05 | 432.25 | 432.37 | -0.45 | 114,034.59 | 5,754,607 | 2.69 | 4,093,382 | 3.92 | 176.99 | 347 |
| 62 | 05-Jan | 439.30 | 442.65 | 432.00 | 434.20 | 435.87 | -1.78 | 114,549.03 | 5,894,990 | 2.75 | 3,830,191 | 3.67 | 166.95 | 325 |
| 63 | 02-Jan | 438.00 | 446.00 | 432.75 | 442.05 | 441.56 | 1.43 | 116,619.98 | 11,982,152 | 5.60 | 6,870,855 | 6.58 | 303.39 | 583 |
| 64 | 01-Jan | 421.05 | 439.85 | 421.05 | 435.80 | 434.96 | 4.07 | 114,971.13 | 17,970,341 | 8.39 | 7,832,674 | 7.51 | 340.69 | 664 |
| 65 | 31-Dec | 422.90 | 434.70 | 410.00 | 418.75 | 423.18 | -0.78 | 110,473.07 | 17,326,544 | 8.09 | 5,860,739 | 5.62 | 248.01 | 497 |
| 66 | 30-Dec | 422.00 | 426.40 | 419.80 | 422.05 | 422.93 | -0.05 | 111,343.66 | 4,570,566 | 2.13 | 1,691,205 | 1.62 | 71.53 | 143 |
| 67 | 29-Dec | 420.00 | 427.10 | 417.30 | 422.25 | 423.28 | 0.57 | 111,396.42 | 6,424,028 | 3.00 | 4,037,939 | 3.87 | 170.92 | 342 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE RTL PACEDIGITK