| Macro-sector: Telecommunication | Band: 5 | High52 Price: 952.05 | Mkt_Cap Category: SME |
| Sector: Telecommunication | Lot Size: 50 | High52 Date: 12-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10; VWAP21: | Low52 Price: 248.0 | Barrier: 273.95; Drift%: -1.03 |
| Basic Industry: Telecom - Infrastructure | Total Equity: 12,024,000 | Low52 Date: 26-Aug-2025 | SHP: 63.35 / 0.0 / 0.16 / 36.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,912.6 / 262.1 | Month: 342.35 / 270.3 | Week: 321.0 / 260.0 | Day: 276.0 / 241.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 249.00 | 276.00 | 241.20 | 271.15 | 259.72 | 7.73 | 326.03 | 68,250 | 18.20 | 46,950 | 12.52 | 1.22 | 107 |
| 2 | 26-Aug | 260.10 | 261.00 | 248.00 | 251.70 | 255.23 | -4.13 | 302.64 | 30,300 | 8.08 | 25,800 | 6.88 | 0.66 | 59 |
| 3 | 25-Aug | 267.00 | 270.45 | 261.10 | 262.55 | 266.15 | -2.22 | 315.69 | 32,700 | 8.72 | 24,300 | 6.48 | 0.65 | 55 |
| 4 | 22-Aug | 270.90 | 273.00 | 268.00 | 268.50 | 270.46 | 0.06 | 322.84 | 27,750 | 7.40 | 18,750 | 5.00 | 0.51 | 43 |
| 5 | 21-Aug | 273.00 | 273.95 | 268.10 | 268.35 | 270.23 | -0.90 | 322.66 | 21,150 | 5.64 | 16,050 | 4.28 | 0.43 | 37 |
| 6 | 20-Aug | 269.60 | 277.45 | 266.50 | 270.80 | 270.76 | -0.31 | 325.61 | 46,050 | 12.28 | 34,950 | 9.32 | 0.95 | 80 |
| 7 | 19-Aug | 284.10 | 284.10 | 268.25 | 271.65 | 274.78 | -4.80 | 326.63 | 65,250 | 17.40 | 49,500 | 13.20 | 1.36 | 113 |
| 8 | 18-Aug | 315.00 | 316.10 | 281.05 | 285.35 | 297.58 | -8.32 | 343.10 | 77,250 | 20.59 | 61,650 | 16.44 | 1.83 | 141 |
| 9 | 14-Aug | 298.10 | 321.00 | 286.00 | 311.25 | 308.11 | 4.82 | 374.25 | 118,500 | 31.59 | 80,700 | 21.51 | 2.49 | 184 |
| 10 | 13-Aug | 291.00 | 305.00 | 284.70 | 296.95 | 294.77 | 2.89 | 357.05 | 22,200 | 5.92 | 20,100 | 5.36 | 0.59 | 46 |
| 11 | 12-Aug | 280.05 | 298.00 | 278.50 | 288.60 | 285.70 | 2.56 | 347.01 | 23,400 | 6.24 | 18,150 | 4.84 | 0.52 | 41 |
| 12 | 11-Aug | 275.80 | 282.00 | 260.00 | 281.40 | 275.71 | 2.03 | 338.36 | 12,150 | 3.24 | 8,700 | 2.32 | 0.24 | 20 |
| 13 | 08-Aug | 280.00 | 284.70 | 262.60 | 275.80 | 277.71 | -1.57 | 331.62 | 17,100 | 4.56 | 11,700 | 3.12 | 0.32 | 26 |
| 14 | 07-Aug | 274.00 | 288.00 | 274.00 | 280.20 | 280.06 | 0.63 | 336.91 | 14,550 | 3.88 | 11,100 | 2.96 | 0.31 | 25 |
| 15 | 06-Aug | 275.00 | 286.20 | 275.00 | 278.45 | 279.56 | 1.20 | 334.81 | 10,050 | 2.68 | 8,100 | 2.16 | 0.23 | 18 |
| 16 | 05-Aug | 281.45 | 282.00 | 274.25 | 275.15 | 277.12 | -2.24 | 330.84 | 6,450 | 1.72 | 5,250 | 1.40 | 0.15 | 12 |
| 17 | 04-Aug | 284.00 | 286.20 | 280.00 | 281.45 | 282.92 | 0.07 | 338.42 | 10,500 | 2.80 | 7,050 | 1.88 | 0.20 | 16 |
| 18 | 01-Aug | 292.95 | 292.95 | 280.00 | 281.25 | 283.51 | -2.41 | 338.18 | 13,950 | 3.72 | 10,800 | 2.88 | 0.31 | 24 |
| 19 | 31-Jul | 282.00 | 295.00 | 273.25 | 288.20 | 285.63 | 1.91 | 346.53 | 15,750 | 4.20 | 11,850 | 3.16 | 0.34 | 27 |
| 20 | 30-Jul | 286.00 | 286.75 | 278.20 | 282.80 | 282.93 | -1.12 | 340.04 | 11,100 | 2.96 | 6,900 | 1.84 | 0.20 | 16 |
| 21 | 29-Jul | 282.00 | 292.00 | 282.00 | 286.00 | 286.86 | -2.61 | 343.00 | 13,050 | 3.48 | 9,750 | 2.60 | 0.28 | 22 |
| 22 | 28-Jul | 279.80 | 299.90 | 279.80 | 293.65 | 293.71 | 7.47 | 353.08 | 48,000 | 12.80 | 37,500 | 10.00 | 1.10 | 85 |
| 23 | 25-Jul | 282.50 | 282.60 | 270.30 | 273.25 | 275.80 | -3.27 | 328.56 | 18,750 | 5.00 | 15,900 | 4.24 | 0.44 | 36 |
| 24 | 24-Jul | 282.05 | 287.40 | 278.00 | 282.50 | 282.49 | 0.16 | 339.68 | 16,650 | 4.44 | 13,950 | 3.72 | 0.39 | 32 |
| 25 | 23-Jul | 285.00 | 285.00 | 280.05 | 282.05 | 282.55 | -0.81 | 339.14 | 17,700 | 4.72 | 13,650 | 3.64 | 0.39 | 31 |
| 26 | 22-Jul | 283.50 | 292.80 | 283.00 | 284.35 | 286.34 | 0.21 | 341.90 | 28,650 | 7.64 | 16,050 | 4.28 | 0.46 | 36 |
| 27 | 21-Jul | 295.00 | 295.00 | 281.00 | 283.75 | 285.99 | -1.60 | 341.18 | 41,700 | 11.12 | 32,100 | 8.56 | 0.92 | 73 |
| 28 | 18-Jul | 294.90 | 294.95 | 286.25 | 288.35 | 289.37 | -0.67 | 346.71 | 26,100 | 6.96 | 21,600 | 5.76 | 0.63 | 49 |
| 29 | 17-Jul | 297.40 | 300.95 | 283.00 | 290.30 | 293.23 | -2.37 | 349.06 | 47,550 | 12.68 | 38,100 | 10.16 | 1.12 | 86 |
| 30 | 16-Jul | 304.00 | 304.00 | 297.00 | 297.35 | 298.70 | -1.69 | 357.53 | 16,650 | 4.44 | 11,250 | 3.00 | 0.34 | 25 |
| 31 | 15-Jul | 309.70 | 309.70 | 295.00 | 302.45 | 300.05 | -0.18 | 363.67 | 18,600 | 4.96 | 12,450 | 3.32 | 0.37 | 28 |
| 32 | 14-Jul | 310.00 | 310.00 | 298.05 | 303.00 | 302.20 | -0.95 | 364.00 | 36,000 | 9.60 | 22,950 | 6.12 | 0.69 | 52 |
| 33 | 11-Jul | 315.00 | 316.00 | 300.05 | 305.90 | 307.06 | -2.70 | 367.81 | 26,100 | 6.96 | 19,800 | 5.28 | 0.61 | 45 |
| 34 | 10-Jul | 319.55 | 322.30 | 314.00 | 314.40 | 317.29 | -1.53 | 378.03 | 9,750 | 2.60 | 7,200 | 1.92 | 0.23 | 16 |
| 35 | 09-Jul | 318.10 | 328.50 | 313.00 | 319.30 | 319.72 | 0.38 | 383.93 | 25,950 | 6.92 | 19,950 | 5.32 | 0.64 | 45 |
| 36 | 08-Jul | 322.00 | 326.75 | 317.20 | 318.10 | 322.39 | -1.67 | 382.48 | 23,700 | 6.32 | 14,100 | 3.76 | 0.45 | 32 |
| 37 | 07-Jul | 325.00 | 328.00 | 317.05 | 323.50 | 323.68 | -0.61 | 388.98 | 21,000 | 5.60 | 15,900 | 4.24 | 0.51 | 36 |
| 38 | 04-Jul | 331.70 | 332.95 | 318.00 | 325.50 | 326.00 | -0.52 | 391.38 | 27,450 | 7.32 | 18,300 | 4.88 | 0.00 | 41 |
| 39 | 03-Jul | 332.95 | 339.95 | 325.00 | 327.20 | 331.66 | -0.80 | 393.43 | 25,650 | 6.84 | 17,400 | 4.64 | 0.58 | 39 |
| 40 | 02-Jul | 313.75 | 342.35 | 313.70 | 329.85 | 331.64 | 5.98 | 396.61 | 111,900 | 29.83 | 60,450 | 16.12 | 2.00 | 137 |
| 41 | 01-Jul | 316.15 | 316.15 | 310.05 | 311.25 | 311.62 | -1.92 | 374.25 | 22,650 | 6.04 | 19,050 | 5.08 | 0.59 | 43 |
| 42 | 30-Jun | 322.00 | 325.95 | 315.55 | 317.35 | 320.21 | -0.36 | 381.58 | 21,000 | 5.60 | 10,650 | 2.84 | 0.34 | 24 |
| 43 | 27-Jun | 318.50 | 324.90 | 315.50 | 318.50 | 319.45 | 0.09 | 382.96 | 18,000 | 4.80 | 11,700 | 3.12 | 0.37 | 26 |
| 44 | 26-Jun | 322.00 | 336.45 | 317.00 | 318.20 | 323.72 | -1.58 | 382.60 | 25,200 | 6.72 | 17,850 | 4.76 | 0.58 | 40 |
| 45 | 25-Jun | 323.00 | 332.00 | 315.55 | 323.30 | 323.44 | 0.94 | 388.74 | 37,500 | 10.00 | 24,150 | 6.44 | 0.78 | 55 |
| 46 | 24-Jun | 317.05 | 323.00 | 303.30 | 320.30 | 312.01 | 2.04 | 385.13 | 58,950 | 15.72 | 39,900 | 10.64 | 1.24 | 90 |
| 47 | 23-Jun | 310.00 | 324.70 | 305.10 | 313.90 | 313.56 | -2.82 | 377.43 | 40,950 | 10.92 | 26,250 | 7.00 | 0.82 | 59 |
| 48 | 20-Jun | 315.00 | 330.00 | 302.00 | 323.00 | 312.98 | 3.56 | 388.00 | 49,500 | 13.20 | 36,450 | 9.72 | 1.14 | 82 |
| 49 | 19-Jun | 293.00 | 311.90 | 290.00 | 311.90 | 308.52 | 10.00 | 375.03 | 145,200 | 38.71 | 102,450 | 27.31 | 3.16 | 231 |
| 50 | 18-Jun | 297.90 | 297.90 | 278.10 | 283.55 | 283.73 | -3.47 | 340.94 | 69,600 | 18.56 | 54,300 | 14.48 | 1.54 | 123 |
| 51 | 17-Jun | 308.00 | 308.00 | 288.00 | 293.75 | 293.43 | -3.59 | 353.21 | 48,600 | 12.96 | 30,300 | 8.08 | 0.89 | 68 |
| 52 | 16-Jun | 306.00 | 315.75 | 290.00 | 304.70 | 300.44 | 0.33 | 366.37 | 44,400 | 11.84 | 30,750 | 8.20 | 0.92 | 69 |
| 53 | 13-Jun | 324.75 | 325.60 | 297.50 | 303.70 | 313.12 | -6.48 | 365.17 | 53,550 | 14.28 | 35,400 | 9.44 | 1.11 | 80 |
| 54 | 12-Jun | 303.00 | 330.85 | 290.00 | 324.75 | 311.63 | 7.96 | 390.48 | 86,850 | 23.15 | 54,000 | 14.40 | 1.68 | 122 |
| 55 | 11-Jun | 316.70 | 321.85 | 290.00 | 300.80 | 300.30 | -5.02 | 361.68 | 89,700 | 23.91 | 60,150 | 16.04 | 1.81 | 136 |
| 56 | 10-Jun | 353.75 | 353.75 | 316.70 | 316.70 | 321.92 | -9.99 | 380.80 | 177,000 | 47.19 | 102,300 | 27.27 | 3.29 | 231 |
| 57 | 09-Jun | 374.90 | 374.90 | 347.00 | 351.85 | 363.15 | 1.63 | 423.06 | 101,700 | 27.11 | 71,100 | 18.95 | 2.58 | 161 |
| 58 | 06-Jun | 346.20 | 346.20 | 346.20 | 346.20 | 346.20 | 9.99 | 416.27 | 45,900 | 12.24 | 45,300 | 12.08 | 1.57 | 102 |
| 59 | 05-Jun | 323.00 | 326.15 | 303.20 | 314.75 | 323.14 | 1.32 | 378.46 | 52,650 | 14.04 | 39,900 | 10.64 | 1.29 | 90 |
| 60 | 04-Jun | 281.45 | 311.05 | 281.45 | 310.65 | 295.24 | 4.86 | 373.53 | 119,400 | 31.83 | 97,350 | 25.95 | 2.87 | 220 |
| 61 | 03-Jun | 296.25 | 296.25 | 296.25 | 296.25 | 296.25 | -4.99 | 356.21 | 6,000 | 1.60 | 6,000 | 1.60 | 0.18 | 14 |
| 62 | 02-Jun | 312.00 | 312.00 | 311.80 | 311.80 | 311.86 | -5.00 | 374.91 | 3,750 | 1.00 | 3,750 | 1.00 | 0.12 | 8 |
| 63 | 30-May | 324.50 | 330.00 | 317.00 | 328.20 | 324.66 | 3.70 | 394.63 | 37,800 | 10.08 | 30,450 | 8.12 | 0.99 | 69 |
| 64 | 29-May | 301.85 | 316.90 | 292.55 | 316.50 | 309.75 | 4.85 | 380.56 | 70,350 | 18.75 | 47,850 | 12.76 | 1.48 | 108 |
| 65 | 28-May | 304.10 | 305.00 | 297.55 | 301.85 | 301.90 | -1.39 | 362.94 | 16,800 | 4.48 | 13,050 | 3.48 | 0.39 | 29 |
| 66 | 27-May | 306.10 | 312.00 | 305.55 | 306.10 | 307.71 | 0.00 | 368.05 | 20,250 | 5.40 | 17,250 | 4.60 | 0.53 | 39 |
| 67 | 26-May | 304.00 | 319.00 | 301.30 | 306.10 | 310.95 | 0.74 | 368.05 | 36,300 | 9.68 | 29,550 | 7.88 | 0.92 | 67 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE RTL