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: 516.75 Mkt_Cap Category: Small-Cap
Sector: Telecommunication Lot Size: 1 High52 Date: 28-Aug-2024 Bumper: -; Drift%: -
Industry: Telecom - Services Face Value: 10; VWAP21: 358.37 Low52 Price: 265.5 Barrier: 370.55; Drift%: -10.18
Basic Industry: Other Telecom Services Total Equity: 320,938,407 Low52 Date: 03-Mar-2025 SHP: 72.84 / 3.67 / 0.78 / 22.7
Q M W D
Trend Indicator
SiS14: 46
High/Low Price Quarter: 434.15 / 265.5 Month: 433.95 / 364.05 Week: 359.0 / 342.6 Day: 344.0 / 335.0 Sis67: 98
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 343.15 344.00 335.00 336.30 338.52 -2.05 10,793.16 654,732 1.00 213,228 1.07 7.22 29
2 26-Aug 352.40 352.40 341.70 343.35 345.86 -2.78 11,019.42 796,792 1.22 281,243 1.41 9.73 39
3 25-Aug 356.50 358.50 351.60 353.15 354.03 -0.38 11,333.94 963,125 1.47 203,839 1.02 7.22 28
4 22-Aug 360.50 361.30 354.00 354.50 356.33 -2.11 11,377.27 794,372 1.21 237,012 1.18 8.45 33
5 21-Aug 365.00 374.05 360.95 362.15 366.85 0.77 11,622.78 4,146,078 6.33 770,108 3.85 28.25 106
6 20-Aug 359.00 363.00 353.50 359.40 359.48 0.24 11,534.53 1,146,155 1.75 367,194 1.84 13.20 50
7 19-Aug 353.30 360.50 351.50 358.55 356.04 1.73 11,507.25 914,144 1.40 351,999 1.76 12.53 48
8 18-Aug 350.95 355.35 349.95 352.45 352.42 1.57 11,311.47 672,861 1.03 200,067 1.00 7.05 27
9 14-Aug 348.95 359.00 346.00 347.00 352.09 -0.37 11,136.00 1,617,696 2.47 365,352 1.83 12.86 50
10 13-Aug 348.00 352.65 345.75 348.30 348.83 0.49 11,178.28 713,684 1.09 235,485 1.18 8.21 32
11 12-Aug 353.00 353.70 345.15 346.60 349.67 -1.73 11,123.73 717,869 1.10 282,941 1.41 9.89 39
12 11-Aug 345.60 354.00 342.60 352.70 348.35 2.05 11,319.50 1,144,785 1.75 361,778 1.81 12.60 48
13 08-Aug 358.65 358.90 344.40 345.60 350.89 -3.42 11,091.63 973,230 1.49 422,806 2.11 14.84 56
14 07-Aug 360.10 360.90 348.15 357.85 354.71 -1.12 11,484.78 1,209,206 1.85 411,111 2.05 14.58 55
15 06-Aug 366.35 369.50 360.25 361.90 363.45 -1.27 11,614.76 850,367 1.30 205,935 1.03 7.48 27
16 05-Aug 369.00 375.45 365.05 366.55 370.16 -0.52 11,764.00 1,311,686 2.00 296,693 1.48 10.98 40
17 04-Aug 359.55 369.70 357.15 368.45 362.70 4.08 11,824.98 2,017,438 3.08 356,944 1.78 12.95 48
18 01-Aug 367.50 370.55 352.20 354.00 360.43 -3.69 11,361.00 1,532,249 2.34 523,495 2.62 18.87 70
19 31-Jul 372.00 374.85 364.05 367.55 370.94 -3.01 11,796.09 1,263,261 1.93 419,054 2.09 15.54 56
20 30-Jul 386.00 388.00 376.35 378.95 382.29 -1.40 12,161.96 845,176 1.29 249,264 1.25 9.53 33
21 29-Jul 378.10 386.20 376.40 384.35 381.76 1.64 12,335.27 1,910,026 2.92 347,985 1.74 13.28 46
22 28-Jul 393.95 393.95 375.05 378.15 383.82 -4.11 12,136.29 1,350,880 2.06 377,301 1.89 14.48 50
23 25-Jul 402.90 403.20 391.80 394.35 396.37 -2.00 12,656.21 991,023 1.51 310,227 1.55 12.30 41
24 24-Jul 404.05 406.20 400.25 402.40 402.69 -0.09 12,914.56 726,020 1.11 225,335 1.13 9.07 30
25 23-Jul 403.35 406.20 397.85 402.75 401.32 0.21 12,925.79 851,989 1.30 262,523 1.31 10.54 35
26 22-Jul 406.50 408.45 400.55 401.90 403.91 -0.74 12,898.51 810,539 1.24 245,740 1.23 9.93 33
27 21-Jul 406.50 408.50 401.00 404.90 404.38 -0.38 12,994.80 1,044,008 1.59 251,425 1.26 10.17 34
28 18-Jul 410.30 412.00 405.55 406.45 407.71 -1.11 13,044.54 815,564 1.25 306,963 1.53 12.52 41
29 17-Jul 415.20 415.40 410.20 411.00 411.87 -0.72 13,190.00 835,146 1.28 257,975 1.29 10.63 34
30 16-Jul 418.00 418.40 412.20 414.00 414.45 -0.74 13,286.00 1,179,162 1.80 286,283 1.43 11.86 38
31 15-Jul 415.00 426.00 415.00 417.10 420.24 1.76 13,386.34 5,801,868 8.86 1,006,117 5.03 42.28 134
32 14-Jul 413.15 414.45 408.50 409.90 410.38 -0.30 13,155.27 1,099,253 1.68 271,991 1.36 11.16 36
33 11-Jul 405.90 411.95 405.60 411.15 409.61 0.75 13,195.38 1,439,601 2.20 472,906 2.36 19.37 63
34 10-Jul 412.25 417.40 405.55 408.10 410.72 -0.51 13,097.50 2,300,172 3.51 552,853 2.76 22.71 74
35 09-Jul 413.85 417.70 408.15 410.20 412.30 -0.38 13,164.89 1,635,134 2.50 328,553 1.64 13.55 44
36 08-Jul 412.00 415.90 405.55 411.75 410.03 -0.30 13,214.64 1,795,624 2.74 393,335 1.97 16.13 52
37 07-Jul 418.75 421.20 411.00 413.00 415.17 -1.37 13,254.00 1,349,859 2.06 350,260 1.75 14.54 47
38 04-Jul 422.00 423.70 416.05 418.75 419.53 -0.51 13,439.30 1,180,709 1.80 263,160 1.32 11.04 35
39 03-Jul 424.50 429.25 418.50 420.90 422.68 -0.48 13,508.30 1,825,203 2.79 438,458 2.19 18.53 58
40 02-Jul 427.80 430.60 418.10 422.95 424.00 -0.83 13,574.09 1,714,857 2.62 437,432 2.19 18.00 58
41 01-Jul 430.60 433.95 424.15 426.50 427.49 -0.44 13,688.02 2,278,329 3.48 492,167 2.46 21.04 66
42 30-Jun 430.45 431.70 423.50 428.40 427.90 0.02 13,749.00 2,215,402 3.38 541,816 2.71 23.18 72
43 27-Jun 425.95 431.65 422.65 428.30 427.35 1.06 13,745.79 3,242,769 4.95 815,478 4.08 34.85 109
44 26-Jun 425.50 429.75 420.70 423.80 424.20 0.11 13,601.37 2,489,394 3.80 620,031 3.10 26.30 83
45 25-Jun 422.70 436.50 421.60 423.35 427.62 0.68 13,586.93 3,684,087 5.63 817,965 4.09 34.98 109
46 24-Jun 424.00 432.30 418.80 420.50 424.98 0.78 13,495.46 4,637,262 7.08 920,097 4.60 39.10 123
47 23-Jun 418.00 423.65 414.65 417.25 418.58 -1.01 13,391.16 3,217,506 4.91 631,905 3.16 26.45 84
48 20-Jun 409.00 423.40 407.50 421.50 416.96 3.45 13,527.55 5,673,890 8.67 723,679 3.62 30.17 97
49 19-Jun 427.30 431.50 404.05 407.45 414.64 -4.50 13,076.64 5,582,382 8.53 1,292,003 6.46 53.57 172
50 18-Jun 429.50 443.15 422.20 426.65 433.18 0.01 13,692.84 7,510,851 11.47 1,077,043 5.38 46.66 144
51 17-Jun 433.55 435.95 424.15 426.60 428.74 -1.36 13,691.23 2,914,956 4.45 644,474 3.22 27.63 86
52 16-Jun 425.00 436.10 410.00 432.50 423.20 1.68 13,880.59 5,204,767 7.95 811,936 4.06 34.36 108
53 13-Jun 427.00 437.95 422.80 425.35 429.07 -2.95 13,651.12 5,128,845 7.83 1,294,114 6.47 55.53 173
54 12-Jun 460.00 469.10 434.75 438.30 452.36 -3.98 14,066.73 8,272,215 12.63 1,862,475 9.31 84.25 248
55 11-Jun 451.00 467.25 443.20 456.45 457.03 1.64 14,649.23 9,653,539 14.74 1,966,036 9.83 89.85 262
56 10-Jun 461.30 478.95 447.00 449.10 458.41 -1.91 14,413.34 9,349,421 14.28 2,674,728 13.37 122.61 357
57 09-Jun 450.00 463.70 444.15 457.85 453.73 3.08 14,694.16 8,635,123 13.19 1,750,654 8.75 79.43 234
58 06-Jun 457.00 457.45 441.00 444.15 446.02 -3.69 14,254.48 6,811,423 10.40 1,570,160 7.85 70.03 209
59 05-Jun 446.95 464.95 439.50 461.15 453.68 4.32 14,800.07 15,751,914 24.06 2,583,480 12.91 117.21 345
60 04-Jun 400.50 449.80 395.20 442.05 435.53 10.80 14,187.08 32,564,320 49.74 5,679,605 28.39 247.36 758
61 03-Jun 401.10 406.00 395.00 398.95 399.99 -0.08 12,803.84 2,343,405 3.58 558,544 2.79 22.34 75
62 02-Jun 396.00 405.00 392.80 399.25 398.55 0.18 12,813.47 2,251,539 3.44 526,421 2.63 20.98 70
63 30-May 403.75 411.50 392.55 398.55 400.18 -1.14 12,791.00 3,477,686 5.31 876,957 4.38 35.09 117
64 29-May 403.80 405.00 394.30 403.15 399.87 0.42 12,938.63 3,258,916 4.98 814,353 4.07 32.56 109
65 28-May 389.60 408.00 389.55 401.45 401.26 3.56 12,884.07 9,030,164 13.79 1,934,000 9.67 77.60 258
66 27-May 385.00 393.05 380.10 387.65 386.01 0.61 12,441.18 2,639,012 4.03 495,268 2.48 19.12 66
67 26-May 377.05 388.50 372.10 385.30 383.85 2.42 12,365.76 3,408,964 5.21 789,075 3.94 30.29 105

Similar Stocks: GTL    MEGASOFT    ONMOBILE    UNIINFO    RAILTEL    ROUTE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com