Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RAILTEL, Railtel Corporation Of India Limited, INE0DD101019, Listing: 26-Feb-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Telecommunication Band: 20 High52 Price: 617.8 Mkt_Cap Category: Small-Cap
Sector: Telecommunication Lot Size: 1 High52 Date: 12-Jul-2024 Bumper: 424.15; Drift%: -3.16
Industry: Telecom - Services Face Value: 10; VWAP21: 421.33 Low52 Price: 265.5 Barrier: -; Drift%: -
Basic Industry: Other Telecom Services Total Equity: 320,938,407 Low52 Date: 03-Mar-2025 SHP: 72.84 / 3.33 / 0.45 / 23.36
Q M W D
Trend Indicator
SiS14: 71
High/Low Price Quarter: 434.15 / 265.5 Month: 411.5 / 290.8 Week: 433.95 / 416.05 Day: 411.95 / 405.6 Sis67: 127
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 405.90 411.95 405.60 411.15 409.61 0.75 13,195.38 1,439,601 1.58 472,906 2.38 19.37 63
2 10-Jul 412.25 417.40 405.55 408.10 410.72 -0.51 13,097.50 2,300,172 2.52 552,853 2.78 22.71 74
3 09-Jul 413.85 417.70 408.15 410.20 412.30 -0.38 13,164.89 1,635,134 1.79 328,553 1.65 13.55 44
4 08-Jul 412.00 415.90 405.55 411.75 410.03 -0.30 13,214.64 1,795,624 1.97 393,335 1.98 16.13 52
5 07-Jul 418.75 421.20 411.00 413.00 415.17 -1.37 13,254.00 1,349,859 1.48 350,260 1.76 14.54 47
6 04-Jul 422.00 423.70 416.05 418.75 419.53 -0.51 13,439.30 1,180,709 1.29 263,160 1.32 11.04 35
7 03-Jul 424.50 429.25 418.50 420.90 422.68 -0.48 13,508.30 1,825,203 2.00 438,458 2.21 18.53 58
8 02-Jul 427.80 430.60 418.10 422.95 424.00 -0.83 13,574.09 1,714,857 1.88 437,432 2.20 18.00 58
9 01-Jul 430.60 433.95 424.15 426.50 427.49 -0.44 13,688.02 2,278,329 2.50 492,167 2.48 21.04 66
10 30-Jun 430.45 431.70 423.50 428.40 427.90 0.02 13,749.00 2,215,402 2.43 541,816 2.73 23.18 72
11 27-Jun 425.95 431.65 422.65 428.30 427.35 1.06 13,745.79 3,242,769 3.55 815,478 4.10 34.85 109
12 26-Jun 425.50 429.75 420.70 423.80 424.20 0.11 13,601.37 2,489,394 2.73 620,031 3.12 26.30 83
13 25-Jun 422.70 436.50 421.60 423.35 427.62 0.68 13,586.93 3,684,087 4.04 817,965 4.11 34.98 109
14 24-Jun 424.00 432.30 418.80 420.50 424.98 0.78 13,495.46 4,637,262 5.08 920,097 4.63 39.10 123
15 23-Jun 418.00 423.65 414.65 417.25 418.58 -1.01 13,391.16 3,217,506 3.52 631,905 3.18 26.45 84
16 20-Jun 409.00 423.40 407.50 421.50 416.96 3.45 13,527.55 5,673,890 6.22 723,679 3.64 30.17 97
17 19-Jun 427.30 431.50 404.05 407.45 414.64 -4.50 13,076.64 5,582,382 6.12 1,292,003 6.50 53.57 172
18 18-Jun 429.50 443.15 422.20 426.65 433.18 0.01 13,692.84 7,510,851 8.23 1,077,043 5.42 46.66 144
19 17-Jun 433.55 435.95 424.15 426.60 428.74 -1.36 13,691.23 2,914,956 3.19 644,474 3.24 27.63 86
20 16-Jun 425.00 436.10 410.00 432.50 423.20 1.68 13,880.59 5,204,767 5.70 811,936 4.08 34.36 108
21 13-Jun 427.00 437.95 422.80 425.35 429.07 -2.95 13,651.12 5,128,845 5.62 1,294,114 6.51 55.53 173
22 12-Jun 460.00 469.10 434.75 438.30 452.36 -3.98 14,066.73 8,272,215 9.06 1,862,475 9.37 84.25 248
23 11-Jun 451.00 467.25 443.20 456.45 457.03 1.64 14,649.23 9,653,539 10.58 1,966,036 9.89 89.85 262
24 10-Jun 461.30 478.95 447.00 449.10 458.41 -1.91 14,413.34 9,349,421 10.24 2,674,728 13.46 122.61 357
25 09-Jun 450.00 463.70 444.15 457.85 453.73 3.08 14,694.16 8,635,123 9.46 1,750,654 8.81 79.43 234
26 06-Jun 457.00 457.45 441.00 444.15 446.02 -3.69 14,254.48 6,811,423 7.46 1,570,160 7.90 70.03 209
27 05-Jun 446.95 464.95 439.50 461.15 453.68 4.32 14,800.07 15,751,914 17.26 2,583,480 13.00 117.21 345
28 04-Jun 400.50 449.80 395.20 442.05 435.53 10.80 14,187.08 32,564,320 35.67 5,679,605 28.57 247.36 758
29 03-Jun 401.10 406.00 395.00 398.95 399.99 -0.08 12,803.84 2,343,405 2.57 558,544 2.81 22.34 75
30 02-Jun 396.00 405.00 392.80 399.25 398.55 0.18 12,813.47 2,251,539 2.47 526,421 2.65 20.98 70
31 30-May 403.75 411.50 392.55 398.55 400.18 -1.14 12,791.00 3,477,686 3.81 876,957 4.41 35.09 117
32 29-May 403.80 405.00 394.30 403.15 399.87 0.42 12,938.63 3,258,916 3.57 814,353 4.10 32.56 109
33 28-May 389.60 408.00 389.55 401.45 401.26 3.56 12,884.07 9,030,164 9.89 1,934,000 9.73 77.60 258
34 27-May 385.00 393.05 380.10 387.65 386.01 0.61 12,441.18 2,639,012 2.89 495,268 2.49 19.12 66
35 26-May 377.05 388.50 372.10 385.30 383.85 2.42 12,365.76 3,408,964 3.73 789,075 3.97 30.29 105
36 23-May 380.00 380.80 371.60 376.20 376.40 -1.21 12,073.70 1,951,739 2.14 413,420 2.08 15.56 55
37 22-May 378.00 391.50 373.90 380.80 381.24 0.69 12,221.33 3,265,540 3.58 589,645 2.97 22.48 79
38 21-May 377.85 383.05 372.45 378.20 377.59 0.09 12,137.89 2,883,209 3.16 737,483 3.71 27.85 98
39 20-May 398.90 402.30 375.35 377.85 381.64 -4.91 12,126.66 4,871,354 5.34 1,364,614 6.86 52.08 182
40 19-May 384.80 402.40 384.50 397.35 395.56 3.60 12,752.49 6,559,510 7.19 1,572,667 7.91 62.21 209
41 16-May 362.95 392.80 358.00 383.55 382.25 5.94 12,309.59 11,360,243 12.44 2,087,705 10.50 79.80 277
42 15-May 357.40 366.85 355.15 362.05 360.05 1.54 11,619.58 5,581,707 6.11 1,366,831 6.88 49.21 182
43 14-May 326.05 360.00 323.45 356.55 347.47 9.42 11,443.06 14,315,782 15.68 2,669,581 13.43 92.76 355
44 13-May 321.80 331.40 317.80 325.85 325.76 1.07 10,457.78 2,528,846 2.77 618,609 3.11 20.15 82
45 12-May 320.00 323.95 316.20 322.40 320.05 4.56 10,347.05 3,310,135 3.63 871,866 4.39 27.90 116
46 09-May 292.00 310.90 290.80 308.35 300.58 2.60 9,896.14 3,226,052 3.53 699,660 3.52 21.03 93
47 08-May 310.00 313.55 296.00 300.55 307.06 -2.31 9,645.80 1,688,374 1.85 459,351 2.31 14.10 61
48 07-May 298.80 310.50 295.65 307.65 303.32 1.52 9,873.67 3,028,918 3.32 654,502 3.29 19.85 87
49 06-May 322.85 323.55 301.15 303.05 309.75 -6.13 9,726.04 4,435,539 4.86 1,189,304 5.98 36.84 158
50 05-May 326.60 328.00 319.50 322.85 322.68 2.17 10,361.50 4,545,448 4.98 744,474 3.75 24.02 99
51 02-May 313.65 336.40 313.65 316.00 324.91 6.74 10,141.00 43,880,878 48.07 3,418,671 17.20 111.08 454
52 30-Apr 303.90 304.15 292.50 296.05 300.01 -2.78 9,501.38 1,000,905 1.10 388,722 1.96 11.66 52
53 29-Apr 308.00 312.80 303.00 304.50 308.26 -1.30 9,772.57 948,957 1.04 277,671 1.40 8.56 37
54 28-Apr 304.80 310.00 299.60 308.50 305.63 2.15 9,900.95 1,945,383 2.13 381,093 1.92 11.65 51
55 25-Apr 316.95 317.70 299.15 302.00 305.02 -4.49 9,692.00 2,075,251 2.27 569,327 2.86 17.37 76
56 24-Apr 318.40 324.90 315.00 316.20 319.76 -1.03 10,148.07 1,804,924 1.98 560,128 2.82 17.91 74
57 23-Apr 318.00 321.25 309.30 319.50 316.57 0.65 10,253.98 1,684,785 1.85 461,929 2.32 14.62 61
58 22-Apr 317.95 322.15 314.05 317.45 318.89 0.35 10,188.19 1,253,430 1.37 372,496 1.87 11.88 49
59 21-Apr 311.50 318.75 310.65 316.35 315.55 2.13 10,152.89 1,699,688 1.86 597,904 3.01 18.87 79
60 17-Apr 310.00 313.25 307.05 309.75 310.03 0.11 9,941.07 1,164,586 1.28 295,012 1.48 9.15 39
61 16-Apr 309.00 313.80 306.05 309.40 310.01 0.95 9,929.83 1,388,805 1.52 349,233 1.76 10.83 46
62 15-Apr 296.05 309.00 296.05 306.50 302.92 4.86 9,836.76 1,556,998 1.71 538,588 2.71 16.31 72
63 11-Apr 292.00 295.10 288.15 292.30 291.59 2.60 9,381.03 1,093,173 1.20 302,770 1.52 8.83 40
64 09-Apr 291.45 291.45 284.05 284.90 286.33 -2.11 9,143.54 912,857 1.00 220,200 1.11 6.30 29
65 08-Apr 289.95 292.95 284.25 291.05 289.13 3.37 9,340.91 1,249,478 1.37 198,784 1.00 5.75 26
66 07-Apr 266.00 288.00 266.00 281.55 276.84 -5.38 9,036.02 2,320,611 2.54 531,314 2.67 14.71 71
67 04-Apr 309.00 312.00 294.25 297.55 300.20 -4.55 9,549.52 1,838,279 2.01 597,423 3.01 17.93 79

Similar Stocks: GTL    MEGASOFT    ONMOBILE    UNIINFO    RAILTEL    ROUTE    CLOUD   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com