| Macro-sector: Telecommunication | Band: 5 | High52 Price: 376.8 | Mkt_Cap Category: SME |
| Sector: Telecommunication | Lot Size: 50 | High52 Date: 25-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10; VWAP21: | Low52 Price: 100.85 | Barrier: 106.15; Drift%: 13.59 |
| Basic Industry: Telecom - Infrastructure | Total Equity: 12,024,000 | Low52 Date: 30-Mar-2026 | SHP: 63.05 / 0.0 / 0.02 / 36.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,912.6 / 262.1 | Month: 195.0 / 135.2 | Week: 141.35 / 129.05 | Day: 122.85 / 112.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 120.95 | 122.85 | 112.00 | 122.85 | 120.91 | 5.00 | 147.71 | 26,550 | 7.37 | 23,250 | 7.04 | 0.28 | 52 |
| 2 | 06-Apr | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 4.98 | 140.00 | 11,400 | 3.17 | 11,400 | 3.45 | 0.00 | 26 |
| 3 | 02-Apr | 111.00 | 111.45 | 109.10 | 111.45 | 111.19 | 4.99 | 134.01 | 37,350 | 10.37 | 35,400 | 10.72 | 0.39 | 80 |
| 4 | 01-Apr | 106.15 | 106.15 | 106.10 | 106.15 | 106.15 | 5.00 | 127.63 | 3,600 | 1.00 | 3,600 | 1.09 | 0.04 | 8 |
| 5 | 30-Mar | 100.85 | 104.00 | 100.85 | 101.10 | 101.01 | -4.76 | 121.56 | 52,200 | 14.50 | 48,300 | 14.63 | 0.49 | 109 |
| 6 | 27-Mar | 108.05 | 108.30 | 106.00 | 106.15 | 106.64 | -4.84 | 127.63 | 33,600 | 9.33 | 31,200 | 9.45 | 0.33 | 70 |
| 7 | 25-Mar | 112.00 | 114.25 | 108.00 | 111.55 | 110.62 | 1.41 | 134.13 | 24,300 | 6.75 | 22,800 | 6.91 | 0.25 | 51 |
| 8 | 24-Mar | 115.50 | 115.50 | 107.90 | 110.00 | 110.10 | -2.22 | 132.00 | 36,300 | 10.08 | 33,900 | 10.27 | 0.37 | 76 |
| 9 | 23-Mar | 116.00 | 116.00 | 112.50 | 112.50 | 112.98 | -4.98 | 135.27 | 22,500 | 6.25 | 20,100 | 6.09 | 0.23 | 45 |
| 10 | 20-Mar | 117.95 | 119.60 | 116.00 | 118.40 | 117.90 | 1.46 | 142.36 | 15,600 | 4.33 | 14,400 | 4.36 | 0.17 | 32 |
| 11 | 19-Mar | 118.20 | 122.20 | 116.40 | 116.70 | 117.73 | -4.73 | 140.32 | 13,950 | 3.87 | 11,700 | 3.54 | 0.14 | 26 |
| 12 | 18-Mar | 124.00 | 126.00 | 120.65 | 122.50 | 123.27 | -1.37 | 147.29 | 20,400 | 5.67 | 14,550 | 4.41 | 0.18 | 33 |
| 13 | 17-Mar | 123.00 | 124.80 | 120.30 | 124.20 | 123.11 | 4.46 | 149.34 | 30,300 | 8.41 | 28,500 | 8.63 | 0.35 | 64 |
| 14 | 16-Mar | 118.95 | 119.80 | 118.90 | 118.90 | 118.93 | -4.99 | 142.97 | 16,050 | 4.46 | 15,450 | 4.68 | 0.18 | 35 |
| 15 | 13-Mar | 126.25 | 131.00 | 125.15 | 125.15 | 126.31 | -4.97 | 150.48 | 26,100 | 7.25 | 23,850 | 7.23 | 0.30 | 54 |
| 16 | 12-Mar | 132.55 | 139.00 | 131.65 | 131.70 | 132.75 | -4.94 | 158.36 | 38,550 | 10.71 | 35,400 | 10.72 | 0.47 | 80 |
| 17 | 11-Mar | 139.00 | 139.00 | 137.20 | 138.55 | 138.94 | 4.65 | 166.59 | 41,400 | 11.50 | 37,650 | 11.41 | 0.52 | 85 |
| 18 | 10-Mar | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | 5.00 | 159.20 | 11,850 | 3.29 | 11,700 | 3.54 | 0.15 | 26 |
| 19 | 09-Mar | 121.70 | 126.10 | 118.00 | 126.10 | 124.03 | 5.00 | 151.62 | 32,550 | 9.04 | 30,150 | 9.13 | 0.37 | 68 |
| 20 | 06-Mar | 115.15 | 120.90 | 109.65 | 120.10 | 115.41 | 4.16 | 144.41 | 21,600 | 6.00 | 18,150 | 5.50 | 0.21 | 41 |
| 21 | 05-Mar | 119.00 | 120.20 | 115.20 | 115.30 | 115.83 | -4.91 | 138.64 | 72,450 | 20.12 | 67,650 | 20.49 | 0.78 | 152 |
| 22 | 04-Mar | 126.85 | 126.85 | 120.70 | 121.25 | 121.11 | -4.57 | 145.79 | 16,350 | 4.54 | 14,400 | 4.36 | 0.17 | 32 |
| 23 | 02-Mar | 128.20 | 131.85 | 126.90 | 127.05 | 127.57 | -4.87 | 152.76 | 21,300 | 5.92 | 19,050 | 5.77 | 0.24 | 43 |
| 24 | 27-Feb | 135.10 | 137.00 | 132.00 | 133.55 | 135.86 | -1.26 | 160.58 | 18,750 | 5.21 | 17,250 | 5.23 | 0.23 | 39 |
| 25 | 26-Feb | 134.90 | 141.00 | 133.60 | 135.25 | 137.21 | 0.15 | 162.62 | 15,750 | 4.37 | 14,100 | 4.27 | 0.19 | 32 |
| 26 | 25-Feb | 138.60 | 138.60 | 129.05 | 135.05 | 133.61 | -0.55 | 162.38 | 19,650 | 5.46 | 16,350 | 4.95 | 0.22 | 37 |
| 27 | 24-Feb | 137.05 | 138.55 | 135.60 | 135.80 | 136.63 | -1.98 | 163.29 | 10,350 | 2.87 | 9,600 | 2.91 | 0.13 | 22 |
| 28 | 23-Feb | 141.35 | 141.35 | 137.20 | 138.55 | 139.13 | -0.11 | 166.59 | 13,800 | 3.83 | 12,450 | 3.77 | 0.17 | 28 |
| 29 | 20-Feb | 138.50 | 139.85 | 136.80 | 138.70 | 138.00 | 0.87 | 166.77 | 9,150 | 2.54 | 7,500 | 2.27 | 0.00 | 17 |
| 30 | 19-Feb | 138.65 | 139.35 | 136.60 | 137.50 | 138.21 | -0.72 | 165.33 | 21,900 | 6.08 | 19,500 | 5.91 | 0.27 | 44 |
| 31 | 18-Feb | 142.00 | 142.00 | 136.00 | 138.50 | 138.66 | -2.46 | 166.53 | 19,650 | 5.46 | 17,400 | 5.27 | 0.24 | 39 |
| 32 | 17-Feb | 143.25 | 144.95 | 139.20 | 142.00 | 141.19 | -1.42 | 170.00 | 28,950 | 8.04 | 21,000 | 6.36 | 0.30 | 47 |
| 33 | 16-Feb | 143.30 | 144.95 | 139.20 | 144.05 | 142.06 | -0.21 | 173.21 | 19,050 | 5.29 | 15,900 | 4.82 | 0.23 | 36 |
| 34 | 13-Feb | 144.25 | 150.60 | 140.20 | 144.35 | 142.27 | -2.17 | 173.57 | 45,450 | 12.62 | 39,450 | 11.95 | 0.56 | 89 |
| 35 | 12-Feb | 151.80 | 155.00 | 144.25 | 147.55 | 146.68 | -2.80 | 177.41 | 36,600 | 10.16 | 32,400 | 9.82 | 0.48 | 73 |
| 36 | 11-Feb | 150.00 | 151.90 | 145.10 | 151.80 | 150.83 | 4.91 | 182.52 | 35,400 | 9.83 | 26,700 | 8.09 | 0.40 | 60 |
| 37 | 10-Feb | 138.60 | 144.70 | 138.60 | 144.70 | 143.53 | 4.97 | 173.99 | 32,250 | 8.96 | 31,500 | 9.54 | 0.45 | 71 |
| 38 | 09-Feb | 142.55 | 146.65 | 135.45 | 137.85 | 136.61 | -3.30 | 165.75 | 115,500 | 32.07 | 107,400 | 32.54 | 1.47 | 242 |
| 39 | 06-Feb | 147.00 | 147.00 | 141.85 | 142.55 | 143.62 | -3.52 | 171.40 | 17,100 | 4.75 | 15,300 | 4.63 | 0.22 | 35 |
| 40 | 05-Feb | 145.20 | 156.65 | 143.00 | 147.75 | 149.87 | -0.97 | 177.65 | 53,400 | 14.83 | 49,650 | 15.04 | 0.74 | 113 |
| 41 | 04-Feb | 151.50 | 153.20 | 149.20 | 149.20 | 149.48 | -5.00 | 179.40 | 41,700 | 11.58 | 41,400 | 12.54 | 0.62 | 94 |
| 42 | 03-Feb | 165.30 | 171.90 | 157.05 | 157.05 | 158.03 | -4.99 | 188.84 | 41,850 | 11.62 | 40,800 | 12.36 | 0.64 | 93 |
| 43 | 02-Feb | 158.80 | 166.00 | 156.00 | 165.30 | 161.30 | 1.35 | 198.76 | 8,550 | 2.37 | 7,650 | 2.32 | 0.12 | 17 |
| 44 | 01-Feb | 163.30 | 171.00 | 156.05 | 163.10 | 167.31 | -0.12 | 196.11 | 7,650 | 2.12 | 7,200 | 2.18 | 0.12 | 16 |
| 45 | 30-Jan | 166.10 | 174.00 | 163.05 | 163.30 | 167.07 | -4.84 | 196.35 | 9,300 | 2.58 | 8,100 | 2.45 | 0.14 | 18 |
| 46 | 29-Jan | 174.00 | 174.00 | 170.50 | 171.60 | 172.75 | 1.09 | 206.33 | 8,250 | 2.29 | 7,350 | 2.23 | 0.13 | 17 |
| 47 | 28-Jan | 170.00 | 175.00 | 168.10 | 169.75 | 171.95 | -0.24 | 204.11 | 13,200 | 3.67 | 12,150 | 3.68 | 0.21 | 28 |
| 48 | 27-Jan | 170.15 | 170.15 | 166.00 | 170.15 | 169.56 | 5.00 | 204.59 | 17,100 | 4.75 | 16,800 | 5.09 | 0.28 | 38 |
| 49 | 23-Jan | 160.00 | 165.00 | 155.90 | 162.05 | 159.91 | 2.43 | 194.85 | 17,700 | 4.92 | 17,250 | 5.23 | 0.28 | 39 |
| 50 | 22-Jan | 156.10 | 162.95 | 153.15 | 158.20 | 157.03 | -0.78 | 190.22 | 12,600 | 3.50 | 11,400 | 3.45 | 0.18 | 26 |
| 51 | 21-Jan | 164.00 | 164.80 | 155.75 | 159.45 | 157.62 | -2.72 | 191.72 | 25,350 | 7.04 | 24,000 | 7.27 | 0.38 | 54 |
| 52 | 20-Jan | 172.55 | 172.55 | 163.90 | 163.90 | 166.36 | -4.99 | 197.07 | 32,100 | 8.91 | 25,350 | 7.68 | 0.42 | 58 |
| 53 | 19-Jan | 167.20 | 173.00 | 165.60 | 172.50 | 168.25 | 1.20 | 207.41 | 7,950 | 2.21 | 4,650 | 1.41 | 0.08 | 11 |
| 54 | 16-Jan | 173.40 | 174.90 | 170.00 | 170.45 | 171.76 | -3.65 | 204.95 | 8,550 | 2.37 | 5,850 | 1.77 | 0.10 | 13 |
| 55 | 14-Jan | 172.00 | 179.25 | 172.00 | 176.90 | 178.13 | 3.60 | 212.70 | 26,700 | 7.41 | 13,950 | 4.23 | 0.25 | 32 |
| 56 | 13-Jan | 170.05 | 178.45 | 170.05 | 170.75 | 174.16 | -0.03 | 205.31 | 10,350 | 2.87 | 7,350 | 2.23 | 0.13 | 17 |
| 57 | 12-Jan | 170.00 | 175.70 | 165.00 | 170.80 | 170.91 | 1.36 | 205.37 | 22,800 | 6.33 | 15,900 | 4.82 | 0.27 | 36 |
| 58 | 09-Jan | 162.75 | 175.70 | 159.00 | 168.50 | 163.58 | 0.69 | 202.60 | 34,650 | 9.62 | 20,100 | 6.09 | 0.33 | 46 |
| 59 | 08-Jan | 178.00 | 178.00 | 165.95 | 167.35 | 168.81 | -4.18 | 201.22 | 26,250 | 7.29 | 13,650 | 4.14 | 0.23 | 31 |
| 60 | 07-Jan | 169.55 | 177.00 | 167.05 | 174.65 | 172.66 | 3.59 | 210.00 | 15,300 | 4.25 | 10,050 | 3.04 | 0.17 | 23 |
| 61 | 06-Jan | 167.05 | 179.10 | 167.05 | 168.60 | 173.63 | -2.94 | 202.72 | 17,250 | 4.79 | 10,950 | 3.32 | 0.19 | 25 |
| 62 | 05-Jan | 184.45 | 184.45 | 172.05 | 173.70 | 177.72 | -3.82 | 208.86 | 10,950 | 3.04 | 7,800 | 2.36 | 0.14 | 18 |
| 63 | 02-Jan | 180.00 | 181.90 | 175.00 | 180.60 | 178.69 | 0.95 | 217.15 | 23,550 | 6.54 | 15,450 | 4.68 | 0.28 | 35 |
| 64 | 01-Jan | 174.45 | 178.90 | 170.70 | 178.90 | 173.29 | 2.55 | 215.11 | 4,650 | 1.29 | 3,300 | 1.00 | 0.06 | 7 |
| 65 | 31-Dec | 171.00 | 175.00 | 167.50 | 174.45 | 172.24 | 1.48 | 209.76 | 9,750 | 2.71 | 7,800 | 2.36 | 0.13 | 18 |
| 66 | 30-Dec | 178.90 | 178.90 | 167.15 | 171.90 | 171.48 | -1.97 | 206.69 | 16,650 | 4.62 | 11,400 | 3.45 | 0.20 | 26 |
| 67 | 29-Dec | 178.00 | 180.00 | 173.25 | 175.35 | 175.92 | -1.04 | 210.84 | 10,950 | 3.04 | 9,000 | 2.73 | 0.16 | 20 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE RTL PACEDIGITK