| Macro-sector: Telecommunication | Band: None | High52 Price: 231.95 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 10-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 2; VWAP21: | Low52 Price: 139.81 | Barrier: 158.7; Drift%: -11.3 |
| Basic Industry: Telecom - Infrastructure | Total Equity: 215,851,327 | Low52 Date: 30-Mar-2026 | SHP: 69.52 / 2.31 / 5.18 / 23.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 218.0 / 183.3 | Week: 189.79 / 170.0 | Day: 149.55 / 140.61 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 149.50 | 149.55 | 140.61 | 142.59 | 143.72 | -6.03 | 3,077.82 | 3,513,549 | 21.32 | 1,658,631 | 26.30 | 23.84 | 334 |
| 2 | 06-Apr | 150.20 | 153.00 | 142.98 | 151.74 | 148.22 | -1.86 | 3,275.33 | 2,275,692 | 13.81 | 702,327 | 11.14 | 10.41 | 141 |
| 3 | 02-Apr | 152.51 | 156.65 | 150.50 | 154.62 | 153.77 | 0.65 | 3,337.49 | 1,426,008 | 8.65 | 335,567 | 5.32 | 5.16 | 68 |
| 4 | 01-Apr | 149.90 | 158.70 | 149.00 | 153.62 | 154.47 | 8.40 | 3,315.91 | 3,186,966 | 19.34 | 470,060 | 7.45 | 7.26 | 95 |
| 5 | 30-Mar | 150.40 | 150.40 | 139.81 | 141.72 | 144.12 | -6.71 | 3,059.05 | 841,143 | 5.10 | 436,997 | 6.93 | 6.30 | 88 |
| 6 | 27-Mar | 156.43 | 158.01 | 149.25 | 151.92 | 151.87 | -2.88 | 3,279.21 | 946,668 | 5.74 | 546,943 | 8.67 | 8.31 | 110 |
| 7 | 25-Mar | 157.25 | 161.00 | 155.16 | 156.43 | 158.66 | 0.69 | 3,376.56 | 598,559 | 3.63 | 288,232 | 4.57 | 4.57 | 58 |
| 8 | 24-Mar | 158.70 | 159.67 | 153.01 | 155.36 | 156.28 | -0.02 | 3,353.47 | 440,718 | 2.67 | 216,842 | 3.44 | 3.39 | 44 |
| 9 | 23-Mar | 160.00 | 160.00 | 153.81 | 155.39 | 157.03 | -5.46 | 3,354.11 | 507,031 | 3.08 | 235,217 | 3.73 | 3.69 | 47 |
| 10 | 20-Mar | 167.58 | 169.70 | 163.70 | 164.36 | 167.03 | -0.45 | 3,547.73 | 388,206 | 2.36 | 234,887 | 3.72 | 3.92 | 47 |
| 11 | 19-Mar | 169.00 | 174.49 | 163.00 | 165.10 | 169.08 | -3.65 | 3,563.71 | 800,648 | 4.86 | 420,821 | 6.67 | 7.12 | 85 |
| 12 | 18-Mar | 167.50 | 173.40 | 165.63 | 171.35 | 171.21 | 2.67 | 3,698.61 | 782,830 | 4.75 | 371,309 | 5.89 | 6.36 | 75 |
| 13 | 17-Mar | 167.50 | 172.98 | 163.20 | 166.90 | 168.92 | 1.83 | 3,602.56 | 920,157 | 5.58 | 509,663 | 8.08 | 8.61 | 103 |
| 14 | 16-Mar | 163.00 | 167.47 | 158.72 | 163.90 | 163.04 | 0.03 | 3,537.80 | 454,381 | 2.76 | 219,131 | 3.47 | 3.57 | 44 |
| 15 | 13-Mar | 158.45 | 168.00 | 155.93 | 163.85 | 163.01 | 2.91 | 3,536.72 | 1,779,897 | 10.80 | 991,353 | 15.72 | 16.16 | 200 |
| 16 | 12-Mar | 156.50 | 162.00 | 153.51 | 159.22 | 157.64 | 1.18 | 3,436.78 | 647,523 | 3.93 | 415,589 | 6.59 | 6.55 | 84 |
| 17 | 11-Mar | 159.00 | 163.76 | 156.60 | 157.37 | 159.13 | -1.02 | 3,396.85 | 515,898 | 3.13 | 320,812 | 5.09 | 5.11 | 65 |
| 18 | 10-Mar | 156.11 | 161.10 | 153.61 | 158.99 | 157.68 | 3.17 | 3,431.82 | 400,364 | 2.43 | 163,159 | 2.59 | 2.57 | 33 |
| 19 | 09-Mar | 159.50 | 160.00 | 153.05 | 154.11 | 154.46 | -4.50 | 3,326.48 | 675,900 | 4.10 | 440,859 | 6.99 | 6.81 | 89 |
| 20 | 06-Mar | 161.57 | 164.96 | 160.80 | 161.38 | 162.27 | -0.84 | 3,483.41 | 164,797 | 1.00 | 79,075 | 1.25 | 1.28 | 16 |
| 21 | 05-Mar | 161.75 | 164.58 | 160.51 | 162.74 | 162.87 | 1.40 | 3,512.76 | 406,820 | 2.47 | 221,559 | 3.51 | 3.61 | 45 |
| 22 | 04-Mar | 163.25 | 163.99 | 159.10 | 160.49 | 161.29 | -3.13 | 3,464.20 | 404,190 | 2.45 | 170,294 | 2.70 | 2.75 | 34 |
| 23 | 02-Mar | 164.00 | 168.92 | 163.57 | 165.68 | 165.90 | -3.39 | 3,576.22 | 445,003 | 2.70 | 229,271 | 3.64 | 3.80 | 46 |
| 24 | 27-Feb | 179.00 | 179.00 | 170.00 | 171.50 | 173.58 | -3.72 | 3,701.85 | 502,413 | 3.05 | 223,709 | 3.55 | 3.88 | 45 |
| 25 | 26-Feb | 178.41 | 179.92 | 177.11 | 178.13 | 178.61 | 0.52 | 3,844.96 | 252,925 | 1.53 | 89,197 | 1.41 | 1.59 | 18 |
| 26 | 25-Feb | 183.50 | 184.39 | 175.50 | 177.21 | 180.36 | -2.96 | 3,825.10 | 578,728 | 3.51 | 215,187 | 3.41 | 3.88 | 43 |
| 27 | 24-Feb | 187.30 | 189.79 | 180.00 | 182.61 | 185.51 | 0.41 | 3,941.66 | 3,898,038 | 23.65 | 611,401 | 9.70 | 11.34 | 123 |
| 28 | 23-Feb | 184.85 | 186.00 | 181.35 | 181.86 | 183.61 | -1.14 | 3,925.47 | 322,123 | 1.95 | 110,422 | 1.75 | 2.03 | 22 |
| 29 | 20-Feb | 183.40 | 186.57 | 179.50 | 183.96 | 183.63 | 2.97 | 3,970.80 | 2,689,414 | 16.32 | 306,560 | 4.86 | 5.63 | 62 |
| 30 | 19-Feb | 187.63 | 187.71 | 176.09 | 178.66 | 182.92 | -1.92 | 3,856.40 | 765,578 | 4.65 | 194,383 | 3.08 | 3.56 | 39 |
| 31 | 18-Feb | 187.70 | 188.90 | 181.02 | 182.16 | 185.40 | -2.08 | 3,931.95 | 667,726 | 4.05 | 235,709 | 3.74 | 4.37 | 47 |
| 32 | 17-Feb | 180.00 | 187.60 | 179.99 | 186.02 | 184.37 | 3.50 | 4,015.27 | 480,883 | 2.92 | 186,864 | 2.96 | 3.45 | 38 |
| 33 | 16-Feb | 178.05 | 193.10 | 178.05 | 179.73 | 185.36 | -0.55 | 3,879.50 | 1,165,768 | 7.07 | 233,468 | 3.70 | 4.33 | 47 |
| 34 | 13-Feb | 185.35 | 185.71 | 179.05 | 180.72 | 181.63 | -2.21 | 3,900.87 | 279,972 | 1.70 | 108,751 | 1.72 | 1.98 | 22 |
| 35 | 12-Feb | 188.77 | 189.58 | 183.22 | 184.80 | 186.36 | -0.56 | 3,988.93 | 364,195 | 2.21 | 113,760 | 1.80 | 2.12 | 23 |
| 36 | 11-Feb | 200.39 | 202.89 | 183.31 | 185.84 | 193.59 | -4.47 | 4,011.38 | 2,030,059 | 12.32 | 593,621 | 9.41 | 11.49 | 120 |
| 37 | 10-Feb | 193.50 | 197.47 | 192.27 | 194.54 | 195.24 | 1.04 | 4,199.17 | 529,809 | 3.21 | 246,419 | 3.91 | 4.81 | 50 |
| 38 | 09-Feb | 194.90 | 194.90 | 187.82 | 192.54 | 191.69 | 0.28 | 4,156.00 | 796,036 | 4.83 | 382,015 | 6.06 | 7.32 | 77 |
| 39 | 06-Feb | 190.59 | 193.90 | 188.10 | 192.01 | 190.89 | 0.85 | 4,144.56 | 880,389 | 5.34 | 402,492 | 6.38 | 7.68 | 90 |
| 40 | 05-Feb | 185.69 | 194.80 | 183.43 | 190.39 | 189.99 | 3.49 | 4,109.59 | 1,865,876 | 11.32 | 543,413 | 8.62 | 10.32 | 122 |
| 41 | 04-Feb | 180.88 | 187.92 | 178.43 | 183.97 | 182.80 | 1.71 | 3,971.02 | 1,105,105 | 6.71 | 313,134 | 4.97 | 5.72 | 70 |
| 42 | 03-Feb | 174.00 | 186.85 | 171.00 | 180.88 | 180.96 | 8.47 | 3,904.32 | 2,365,445 | 14.35 | 633,690 | 10.05 | 11.47 | 142 |
| 43 | 02-Feb | 165.11 | 169.57 | 164.34 | 166.75 | 166.91 | -0.52 | 3,599.32 | 164,844 | 1.00 | 63,062 | 1.00 | 1.05 | 14 |
| 44 | 01-Feb | 172.40 | 173.00 | 163.94 | 167.62 | 168.42 | -2.26 | 3,618.10 | 239,233 | 1.45 | 97,110 | 1.54 | 1.64 | 22 |
| 45 | 30-Jan | 170.10 | 174.74 | 168.51 | 171.50 | 172.45 | -0.42 | 3,701.85 | 220,844 | 1.34 | 100,891 | 1.60 | 1.74 | 23 |
| 46 | 29-Jan | 171.80 | 173.87 | 168.02 | 172.23 | 171.50 | 0.72 | 3,717.61 | 389,115 | 2.36 | 193,721 | 3.07 | 3.32 | 43 |
| 47 | 28-Jan | 167.40 | 174.25 | 166.51 | 171.00 | 172.29 | 0.99 | 3,691.00 | 208,923 | 1.27 | 94,136 | 1.49 | 1.62 | 21 |
| 48 | 27-Jan | 162.10 | 170.35 | 160.21 | 169.32 | 165.17 | 3.58 | 3,654.79 | 293,442 | 1.78 | 106,348 | 1.69 | 1.76 | 24 |
| 49 | 23-Jan | 167.34 | 167.77 | 162.25 | 163.46 | 164.84 | -1.54 | 3,528.31 | 306,019 | 1.86 | 123,232 | 1.95 | 2.03 | 28 |
| 50 | 22-Jan | 164.80 | 169.75 | 163.94 | 166.01 | 166.48 | 2.81 | 3,583.35 | 574,507 | 3.49 | 253,766 | 4.02 | 4.22 | 57 |
| 51 | 21-Jan | 165.10 | 167.00 | 160.25 | 161.47 | 163.65 | -1.69 | 3,485.35 | 562,489 | 3.41 | 156,365 | 2.48 | 2.56 | 35 |
| 52 | 20-Jan | 176.02 | 176.19 | 163.10 | 164.24 | 169.51 | -6.42 | 3,545.14 | 711,923 | 4.32 | 373,286 | 5.92 | 6.33 | 84 |
| 53 | 19-Jan | 175.98 | 182.80 | 173.79 | 175.50 | 178.39 | -1.12 | 3,788.19 | 1,661,380 | 10.08 | 178,327 | 2.83 | 3.18 | 40 |
| 54 | 16-Jan | 177.00 | 182.80 | 173.00 | 177.49 | 178.42 | 1.52 | 3,831.15 | 2,705,596 | 16.42 | 1,068,160 | 16.94 | 19.06 | 240 |
| 55 | 14-Jan | 176.50 | 179.95 | 174.10 | 174.84 | 176.90 | -1.41 | 3,773.94 | 1,270,047 | 7.71 | 276,188 | 4.38 | 4.89 | 62 |
| 56 | 13-Jan | 183.20 | 184.04 | 174.90 | 177.34 | 178.00 | -1.98 | 3,827.91 | 884,786 | 5.37 | 408,751 | 6.48 | 7.00 | 92 |
| 57 | 12-Jan | 190.35 | 190.35 | 180.00 | 180.93 | 182.45 | -4.11 | 3,905.40 | 682,701 | 4.14 | 291,654 | 4.62 | 5.32 | 65 |
| 58 | 09-Jan | 190.05 | 190.53 | 187.60 | 188.69 | 189.48 | -0.97 | 4,072.90 | 521,642 | 3.17 | 274,391 | 4.35 | 5.20 | 62 |
| 59 | 08-Jan | 194.69 | 194.79 | 187.00 | 190.54 | 190.96 | -2.13 | 4,112.83 | 708,768 | 4.30 | 377,383 | 5.98 | 7.21 | 85 |
| 60 | 07-Jan | 198.80 | 203.00 | 194.02 | 194.69 | 197.93 | -1.00 | 4,202.41 | 1,103,785 | 6.70 | 266,674 | 4.23 | 5.28 | 60 |
| 61 | 06-Jan | 189.60 | 200.81 | 189.04 | 196.66 | 197.32 | 3.62 | 4,244.93 | 2,954,284 | 17.93 | 835,058 | 13.24 | 16.48 | 187 |
| 62 | 05-Jan | 188.60 | 191.19 | 184.50 | 189.79 | 188.62 | 0.44 | 4,096.64 | 749,508 | 4.55 | 334,099 | 5.30 | 6.30 | 75 |
| 63 | 02-Jan | 189.60 | 191.00 | 186.88 | 188.95 | 188.84 | 0.64 | 4,078.51 | 545,310 | 3.31 | 235,542 | 3.74 | 4.45 | 53 |
| 64 | 01-Jan | 195.00 | 195.45 | 186.80 | 187.75 | 190.72 | -0.39 | 4,052.61 | 949,471 | 5.76 | 194,541 | 3.08 | 3.71 | 44 |
| 65 | 31-Dec | 186.00 | 191.00 | 186.00 | 188.49 | 188.72 | 1.36 | 4,068.58 | 763,609 | 4.63 | 525,151 | 8.33 | 9.91 | 118 |
| 66 | 30-Dec | 186.00 | 187.99 | 183.30 | 185.96 | 186.10 | -1.67 | 4,013.97 | 1,310,949 | 7.95 | 871,719 | 13.82 | 16.22 | 196 |
| 67 | 29-Dec | 192.65 | 193.68 | 188.00 | 189.11 | 189.86 | -1.84 | 4,081.96 | 657,355 | 3.99 | 332,149 | 5.27 | 6.31 | 75 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE RTL PACEDIGITK