| Macro-sector: Telecommunication | Band: Dynamic F&O | High52 Price: 430.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Telecommunication | Lot Size: 1 F&O Lot: 1,700 | High52 Date: 03-Jul-2025 | Bumper: 365.2; Drift%: 10.26 |
| Industry: Telecom - Services | Face Value: 10; VWAP21: 371.91 | Low52 Price: 312.55 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Infrastructure | Total Equity: 2,638,162,757 | Low52 Date: 03-Sep-2025 | SHP: 51.03 / 26.21 / 18.24 / 4.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 500 | ||||
| High/Low Price | Quarter: 390.45 / 312.75 | Month: 369.55 / 312.55 | Week: 389.2 / 359.65 | Day: 410.7 / 400.1 | Sis67: 426 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 401.35 | 410.70 | 400.10 | 406.95 | 406.65 | 1.59 | 107,360.03 | 8,054,895 | 7.06 | 5,010,276 | 12.45 | 203.74 | 425 |
| 2 | 11-Nov | 402.00 | 404.90 | 395.95 | 400.60 | 400.19 | 0.46 | 105,684.80 | 4,964,281 | 4.35 | 2,627,717 | 6.53 | 105.16 | 233 |
| 3 | 10-Nov | 400.45 | 402.40 | 397.65 | 398.75 | 399.47 | -0.51 | 105,196.74 | 2,465,473 | 2.16 | 1,296,258 | 3.22 | 51.78 | 115 |
| 4 | 07-Nov | 396.50 | 404.80 | 391.00 | 400.80 | 401.04 | 0.63 | 105,737.56 | 6,409,878 | 5.62 | 3,620,614 | 9.00 | 145.20 | 321 |
| 5 | 06-Nov | 391.90 | 404.85 | 386.60 | 398.30 | 398.77 | 1.46 | 105,078.02 | 14,237,144 | 12.48 | 7,909,539 | 19.65 | 315.41 | 700 |
| 6 | 04-Nov | 392.00 | 397.25 | 389.05 | 392.55 | 392.72 | 2.56 | 103,561.08 | 24,189,758 | 21.20 | 12,206,858 | 30.33 | 479.39 | 1,081 |
| 7 | 03-Nov | 366.00 | 384.55 | 365.20 | 382.75 | 377.52 | 5.27 | 100,975.68 | 15,961,474 | 13.99 | 6,322,795 | 15.71 | 238.70 | 560 |
| 8 | 31-Oct | 367.75 | 371.35 | 362.80 | 363.60 | 366.56 | -1.26 | 95,923.60 | 6,866,183 | 6.02 | 4,391,725 | 10.91 | 160.98 | 389 |
| 9 | 30-Oct | 378.00 | 378.00 | 364.30 | 368.25 | 368.74 | -3.36 | 97,150.34 | 15,575,932 | 13.65 | 7,681,723 | 19.09 | 283.26 | 680 |
| 10 | 29-Oct | 385.95 | 389.20 | 379.35 | 381.05 | 383.04 | -1.26 | 100,527.19 | 8,329,384 | 7.30 | 4,708,166 | 11.70 | 180.34 | 417 |
| 11 | 28-Oct | 377.00 | 386.50 | 375.50 | 385.90 | 382.66 | 3.93 | 101,806.70 | 20,602,382 | 18.06 | 4,576,669 | 11.37 | 175.13 | 405 |
| 12 | 27-Oct | 363.70 | 381.40 | 359.65 | 371.30 | 373.55 | 2.70 | 97,954.98 | 26,826,730 | 23.51 | 11,304,343 | 28.09 | 422.27 | 1,001 |
| 13 | 24-Oct | 358.80 | 362.50 | 355.90 | 361.55 | 360.41 | 0.78 | 95,382.77 | 6,707,932 | 5.88 | 4,193,150 | 10.42 | 151.13 | 371 |
| 14 | 23-Oct | 359.00 | 363.45 | 357.55 | 358.75 | 360.26 | -0.43 | 94,644.09 | 5,608,282 | 4.92 | 3,470,430 | 8.62 | 125.03 | 307 |
| 15 | 21-Oct | 356.45 | 361.20 | 353.60 | 360.30 | 359.05 | 1.66 | 95,053.00 | 1,140,917 | 1.00 | 402,426 | 1.00 | 14.45 | 36 |
| 16 | 20-Oct | 345.00 | 356.10 | 344.00 | 354.40 | 351.78 | 3.32 | 93,496.49 | 4,782,239 | 4.19 | 2,375,698 | 5.90 | 83.57 | 210 |
| 17 | 17-Oct | 345.00 | 347.85 | 341.20 | 343.00 | 343.84 | -0.28 | 90,488.00 | 5,754,532 | 5.04 | 3,815,055 | 9.48 | 131.18 | 338 |
| 18 | 16-Oct | 346.55 | 346.55 | 343.35 | 343.95 | 344.85 | -0.25 | 90,739.61 | 3,586,844 | 3.14 | 2,373,714 | 5.90 | 81.86 | 210 |
| 19 | 15-Oct | 339.90 | 346.05 | 339.40 | 344.80 | 344.37 | 1.85 | 90,963.85 | 3,966,733 | 3.48 | 2,603,244 | 6.47 | 89.65 | 231 |
| 20 | 14-Oct | 350.45 | 351.45 | 337.80 | 338.55 | 343.31 | -3.24 | 89,315.00 | 9,282,025 | 8.14 | 5,942,300 | 14.77 | 204.01 | 526 |
| 21 | 13-Oct | 354.00 | 355.95 | 348.10 | 349.90 | 351.31 | -1.07 | 92,309.31 | 5,017,414 | 4.40 | 2,821,858 | 7.01 | 99.13 | 250 |
| 22 | 10-Oct | 354.85 | 358.90 | 353.00 | 353.70 | 355.02 | -0.32 | 93,311.82 | 4,420,019 | 3.87 | 2,728,425 | 6.78 | 96.86 | 242 |
| 23 | 09-Oct | 355.00 | 356.75 | 352.00 | 354.85 | 354.33 | 0.03 | 93,615.21 | 4,320,615 | 3.79 | 2,648,165 | 6.58 | 93.83 | 235 |
| 24 | 08-Oct | 358.00 | 360.50 | 353.80 | 354.75 | 356.48 | -0.88 | 93,588.82 | 2,273,254 | 1.99 | 1,025,910 | 2.55 | 36.57 | 91 |
| 25 | 07-Oct | 352.00 | 359.80 | 350.65 | 357.90 | 355.54 | 1.20 | 94,419.85 | 6,631,987 | 5.81 | 3,498,472 | 8.69 | 124.38 | 310 |
| 26 | 06-Oct | 354.10 | 355.95 | 349.20 | 353.65 | 352.64 | 0.16 | 93,298.63 | 2,819,005 | 2.47 | 1,096,210 | 2.72 | 38.66 | 97 |
| 27 | 03-Oct | 350.10 | 355.40 | 348.30 | 353.10 | 351.27 | 0.30 | 93,153.53 | 2,694,415 | 2.36 | 1,449,042 | 3.60 | 50.90 | 128 |
| 28 | 01-Oct | 342.30 | 353.00 | 342.30 | 352.05 | 349.63 | 2.67 | 92,876.52 | 4,163,278 | 3.65 | 2,434,474 | 6.05 | 85.12 | 216 |
| 29 | 30-Sep | 344.80 | 347.80 | 340.90 | 342.90 | 343.23 | -1.24 | 90,462.60 | 5,785,588 | 5.07 | 3,364,793 | 8.36 | 115.49 | 298 |
| 30 | 29-Sep | 347.95 | 350.85 | 344.90 | 347.20 | 347.45 | 0.26 | 91,597.01 | 5,564,080 | 4.88 | 3,564,050 | 8.86 | 123.83 | 316 |
| 31 | 26-Sep | 355.45 | 357.40 | 344.50 | 346.30 | 348.54 | -2.85 | 91,359.58 | 10,014,825 | 8.78 | 6,202,409 | 15.41 | 216.18 | 549 |
| 32 | 25-Sep | 358.00 | 361.00 | 355.05 | 356.45 | 358.49 | -0.47 | 94,037.31 | 6,298,204 | 5.52 | 4,494,536 | 11.17 | 161.12 | 398 |
| 33 | 24-Sep | 359.10 | 363.35 | 355.55 | 358.15 | 359.78 | -0.26 | 94,485.80 | 7,448,879 | 6.53 | 5,034,145 | 12.51 | 181.12 | 446 |
| 34 | 23-Sep | 356.15 | 360.00 | 353.35 | 359.10 | 357.14 | 0.87 | 94,736.42 | 7,194,465 | 6.31 | 4,822,804 | 11.98 | 172.24 | 427 |
| 35 | 22-Sep | 356.00 | 362.75 | 354.20 | 356.00 | 358.75 | -0.24 | 93,918.00 | 5,271,465 | 4.62 | 2,792,291 | 6.94 | 100.17 | 247 |
| 36 | 19-Sep | 354.30 | 361.70 | 350.95 | 356.85 | 356.79 | 0.72 | 94,142.84 | 7,422,079 | 6.51 | 3,251,750 | 8.08 | 116.02 | 288 |
| 37 | 18-Sep | 355.70 | 357.70 | 352.60 | 354.30 | 354.92 | 0.01 | 93,470.11 | 5,598,853 | 4.91 | 3,986,968 | 9.91 | 141.51 | 353 |
| 38 | 17-Sep | 359.50 | 359.50 | 352.30 | 354.25 | 354.59 | -0.94 | 93,456.92 | 6,344,314 | 5.56 | 4,285,455 | 10.65 | 151.96 | 380 |
| 39 | 16-Sep | 359.80 | 360.90 | 352.75 | 357.60 | 356.86 | -0.47 | 94,340.70 | 4,475,632 | 3.92 | 2,380,287 | 5.91 | 84.94 | 211 |
| 40 | 15-Sep | 362.70 | 369.55 | 358.10 | 359.30 | 363.34 | -0.70 | 94,789.19 | 7,809,090 | 6.84 | 3,626,635 | 9.01 | 131.77 | 321 |
| 41 | 12-Sep | 355.50 | 363.05 | 354.05 | 361.85 | 360.83 | 2.43 | 95,461.92 | 13,224,633 | 11.59 | 7,894,795 | 19.62 | 284.87 | 699 |
| 42 | 11-Sep | 349.30 | 355.80 | 348.35 | 353.25 | 353.72 | 1.13 | 93,193.10 | 9,104,627 | 7.98 | 6,570,280 | 16.33 | 232.40 | 582 |
| 43 | 10-Sep | 355.00 | 355.00 | 347.60 | 349.30 | 350.62 | 0.69 | 92,151.03 | 12,143,686 | 10.64 | 6,912,943 | 17.18 | 242.38 | 612 |
| 44 | 09-Sep | 344.95 | 349.70 | 343.00 | 346.90 | 346.36 | 0.81 | 91,517.87 | 8,589,184 | 7.53 | 4,864,418 | 12.09 | 168.48 | 431 |
| 45 | 08-Sep | 339.65 | 345.50 | 334.90 | 344.10 | 342.24 | 1.99 | 90,779.18 | 11,053,837 | 9.69 | 6,599,996 | 16.40 | 225.88 | 585 |
| 46 | 05-Sep | 325.55 | 341.90 | 324.30 | 337.40 | 335.24 | 4.12 | 89,011.61 | 17,007,563 | 14.91 | 7,781,961 | 19.34 | 260.88 | 689 |
| 47 | 04-Sep | 329.00 | 329.85 | 321.60 | 324.05 | 326.48 | -0.03 | 85,489.66 | 14,259,927 | 12.50 | 8,177,710 | 20.32 | 266.99 | 724 |
| 48 | 03-Sep | 324.90 | 326.50 | 312.55 | 324.15 | 318.38 | -1.61 | 85,516.05 | 50,414,456 | 44.19 | 24,304,935 | 60.40 | 773.82 | 2,153 |
| 49 | 02-Sep | 340.00 | 340.00 | 328.30 | 329.45 | 332.07 | -2.93 | 86,914.27 | 8,558,281 | 7.50 | 5,580,429 | 13.87 | 185.31 | 494 |
| 50 | 01-Sep | 340.00 | 342.30 | 338.35 | 339.40 | 340.20 | 0.24 | 89,539.24 | 3,912,531 | 3.43 | 2,686,587 | 6.68 | 91.40 | 238 |
| 51 | 29-Aug | 337.00 | 346.45 | 336.00 | 338.60 | 341.09 | 0.89 | 89,328.19 | 7,338,329 | 6.43 | 3,940,428 | 9.79 | 134.40 | 349 |
| 52 | 28-Aug | 343.00 | 344.00 | 334.65 | 335.60 | 338.63 | -2.03 | 88,536.74 | 7,073,411 | 6.20 | 4,455,433 | 11.07 | 150.87 | 395 |
| 53 | 26-Aug | 345.90 | 350.00 | 339.55 | 342.55 | 342.69 | -3.44 | 90,370.27 | 11,956,450 | 10.48 | 6,482,296 | 16.11 | 222.14 | 574 |
| 54 | 25-Aug | 356.75 | 357.70 | 351.30 | 354.75 | 354.59 | 0.34 | 93,588.82 | 4,414,881 | 3.87 | 2,396,218 | 5.95 | 84.97 | 212 |
| 55 | 22-Aug | 352.50 | 359.80 | 348.80 | 353.55 | 354.39 | 1.58 | 93,272.24 | 16,977,389 | 14.88 | 6,447,642 | 16.02 | 228.50 | 571 |
| 56 | 21-Aug | 350.05 | 353.45 | 346.60 | 348.05 | 349.57 | -0.30 | 91,821.25 | 2,900,166 | 2.54 | 1,277,974 | 3.18 | 44.67 | 113 |
| 57 | 20-Aug | 341.85 | 355.10 | 341.30 | 349.10 | 349.92 | 2.69 | 92,098.26 | 7,536,509 | 6.61 | 2,335,096 | 5.80 | 81.71 | 207 |
| 58 | 19-Aug | 339.70 | 342.50 | 335.25 | 339.95 | 338.43 | 0.70 | 89,684.34 | 3,615,727 | 3.17 | 1,718,684 | 4.27 | 58.17 | 152 |
| 59 | 18-Aug | 336.00 | 340.95 | 328.00 | 337.60 | 336.83 | 1.38 | 89,064.37 | 12,633,896 | 11.07 | 7,904,103 | 19.64 | 266.23 | 700 |
| 60 | 14-Aug | 337.20 | 337.80 | 330.20 | 333.00 | 332.93 | -1.27 | 87,850.00 | 8,393,964 | 7.36 | 5,923,830 | 14.72 | 197.22 | 525 |
| 61 | 13-Aug | 341.50 | 343.30 | 336.35 | 337.30 | 339.52 | -0.65 | 88,985.23 | 3,352,695 | 2.94 | 2,276,571 | 5.66 | 77.29 | 202 |
| 62 | 12-Aug | 337.40 | 343.40 | 337.20 | 339.50 | 340.10 | 0.62 | 89,565.63 | 3,637,933 | 3.19 | 2,113,291 | 5.25 | 71.87 | 187 |
| 63 | 11-Aug | 335.00 | 338.00 | 330.05 | 337.40 | 333.46 | 1.46 | 89,011.61 | 6,020,830 | 5.28 | 3,896,690 | 9.68 | 129.94 | 288 |
| 64 | 08-Aug | 335.50 | 339.45 | 330.70 | 332.55 | 335.16 | -0.63 | 87,732.10 | 13,407,199 | 11.75 | 9,667,510 | 24.02 | 324.02 | 716 |
| 65 | 07-Aug | 339.55 | 339.55 | 330.50 | 334.65 | 334.05 | -1.85 | 88,286.12 | 20,953,620 | 18.37 | 16,257,330 | 40.40 | 543.08 | 1,204 |
| 66 | 06-Aug | 342.85 | 346.40 | 339.80 | 340.95 | 341.74 | -0.55 | 89,948.16 | 8,179,886 | 7.17 | 5,563,251 | 13.82 | 190.12 | 412 |
| 67 | 05-Aug | 348.00 | 348.20 | 341.05 | 342.85 | 343.44 | -0.85 | 90,449.41 | 3,459,901 | 3.03 | 2,235,073 | 5.55 | 76.76 | 165 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE RTL PACEDIGITK