| Macro-sector: Telecommunication | Band: 20 | High52 Price: 413.7 | Mkt_Cap Category: SME |
| Sector: Telecommunication | Lot Size: 500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 2 | Low52 Price: 156.05 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Infrastructure | Total Equity: 47,107,500 | Low52 Date: | SHP: 45.07 / 2.96 / 7.03 / 44.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 296.2 / 188.0 | Month: 286.9 / 188.0 | Week: 255.2 / 228.9 | Day: 237.75 / 231.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 233.50 | 237.75 | 231.55 | 232.20 | 234.26 | -0.98 | 1,093.84 | 9,500 | 1.00 | 6,000 | 1.00 | 0.14 | 0.03 |
| 2 | 21-May | 234.00 | 236.00 | 232.00 | 234.50 | 233.74 | -0.09 | 1,104.67 | 14,500 | 1.53 | 10,000 | 1.67 | 0.23 | 0.05 |
| 3 | 20-May | 234.00 | 237.95 | 231.50 | 234.70 | 234.77 | 0.00 | 1,105.61 | 20,000 | 2.11 | 13,500 | 2.25 | 0.32 | 0.06 |
| 4 | 19-May | 239.00 | 242.00 | 233.00 | 234.70 | 237.77 | -2.57 | 1,105.61 | 25,000 | 2.63 | 20,000 | 3.33 | 0.48 | 0.09 |
| 5 | 16-May | 243.00 | 244.95 | 240.00 | 240.90 | 241.79 | -0.72 | 1,134.82 | 27,000 | 2.84 | 14,500 | 2.42 | 0.35 | 0.06 |
| 6 | 15-May | 243.15 | 248.75 | 236.60 | 242.65 | 242.75 | -0.21 | 1,143.06 | 45,000 | 4.74 | 26,000 | 4.33 | 0.63 | 0.11 |
| 7 | 14-May | 251.00 | 253.00 | 241.50 | 243.15 | 247.91 | -2.03 | 1,145.42 | 49,500 | 5.21 | 30,500 | 5.08 | 0.76 | 0.13 |
| 8 | 13-May | 242.20 | 255.20 | 235.00 | 248.20 | 250.08 | 2.48 | 1,169.21 | 43,000 | 4.53 | 29,000 | 4.83 | 0.73 | 0.13 |
| 9 | 12-May | 228.95 | 246.95 | 228.90 | 242.20 | 239.25 | 11.41 | 1,140.94 | 95,500 | 10.05 | 50,500 | 8.42 | 1.21 | 0.22 |
| 10 | 09-May | 212.05 | 221.70 | 202.20 | 217.40 | 214.94 | -4.25 | 1,024.12 | 45,000 | 4.74 | 27,500 | 4.58 | 0.59 | 0.12 |
| 11 | 08-May | 232.00 | 237.95 | 226.00 | 227.05 | 232.77 | -1.67 | 1,069.58 | 22,500 | 2.37 | 14,000 | 2.33 | 0.33 | 0.06 |
| 12 | 07-May | 228.00 | 243.00 | 225.00 | 230.90 | 233.94 | -1.22 | 1,087.71 | 123,500 | 13.00 | 73,000 | 12.16 | 1.71 | 0.32 |
| 13 | 06-May | 248.00 | 248.00 | 232.00 | 233.75 | 240.92 | -5.69 | 1,101.14 | 26,000 | 2.74 | 20,000 | 3.33 | 0.48 | 0.09 |
| 14 | 05-May | 253.10 | 253.10 | 247.00 | 247.85 | 249.27 | -3.18 | 1,167.56 | 67,500 | 7.10 | 46,000 | 7.67 | 1.15 | 0.20 |
| 15 | 02-May | 261.95 | 264.50 | 255.00 | 256.00 | 257.94 | -2.27 | 1,205.00 | 28,500 | 3.00 | 19,500 | 3.25 | 0.50 | 0.09 |
| 16 | 30-Apr | 266.00 | 268.00 | 253.60 | 261.95 | 262.35 | -1.47 | 1,233.98 | 33,500 | 3.53 | 21,500 | 3.58 | 0.56 | 0.09 |
| 17 | 29-Apr | 269.25 | 271.00 | 265.10 | 265.85 | 267.40 | -1.26 | 1,252.35 | 16,500 | 1.74 | 10,500 | 1.75 | 0.28 | 0.05 |
| 18 | 28-Apr | 269.50 | 274.00 | 267.00 | 269.25 | 269.32 | -1.28 | 1,268.37 | 44,000 | 4.63 | 32,000 | 5.33 | 0.86 | 0.14 |
| 19 | 25-Apr | 277.25 | 277.25 | 265.15 | 272.75 | 273.74 | -1.62 | 1,284.86 | 197,000 | 20.73 | 157,500 | 26.25 | 4.31 | 0.69 |
| 20 | 24-Apr | 268.00 | 284.00 | 267.00 | 277.25 | 278.28 | 2.31 | 1,306.06 | 191,000 | 20.10 | 182,000 | 30.33 | 5.06 | 0.80 |
| 21 | 23-Apr | 277.00 | 281.00 | 270.00 | 271.00 | 272.94 | -2.06 | 1,276.00 | 33,000 | 3.47 | 27,000 | 4.50 | 0.74 | 0.12 |
| 22 | 22-Apr | 282.60 | 289.00 | 276.00 | 276.70 | 279.47 | -2.07 | 1,303.46 | 30,000 | 3.16 | 23,000 | 3.83 | 0.64 | 0.10 |
| 23 | 21-Apr | 292.15 | 292.15 | 282.00 | 282.55 | 285.71 | -3.29 | 1,331.02 | 58,500 | 6.16 | 52,500 | 8.75 | 1.50 | 0.23 |
| 24 | 17-Apr | 288.00 | 294.00 | 283.20 | 292.15 | 290.96 | 1.18 | 1,376.25 | 110,000 | 11.58 | 66,000 | 11.00 | 1.92 | 0.29 |
| 25 | 16-Apr | 282.00 | 299.75 | 282.00 | 288.75 | 295.07 | 3.07 | 1,360.23 | 511,500 | 53.84 | 348,000 | 57.99 | 10.27 | 1.53 |
| 26 | 15-Apr | 259.70 | 281.90 | 259.00 | 280.15 | 276.67 | 7.87 | 1,319.72 | 145,500 | 15.31 | 94,500 | 15.75 | 2.61 | 0.41 |
| 27 | 11-Apr | 256.05 | 263.95 | 256.05 | 259.70 | 260.98 | 1.50 | 1,223.38 | 82,000 | 8.63 | 66,500 | 11.08 | 1.74 | 0.29 |
| 28 | 09-Apr | 259.05 | 261.30 | 255.00 | 255.85 | 258.91 | -1.25 | 1,205.25 | 27,000 | 2.84 | 18,000 | 3.00 | 0.47 | 0.08 |
| 29 | 08-Apr | 264.00 | 269.00 | 258.15 | 259.10 | 262.29 | 1.83 | 1,220.56 | 38,000 | 4.00 | 20,500 | 3.42 | 0.54 | 0.09 |
| 30 | 07-Apr | 259.95 | 262.00 | 247.40 | 254.45 | 254.72 | -8.12 | 1,198.65 | 124,000 | 13.05 | 91,000 | 15.16 | 2.32 | 0.40 |
| 31 | 04-Apr | 290.00 | 292.90 | 275.00 | 276.95 | 284.37 | -5.40 | 1,304.64 | 107,500 | 11.31 | 83,500 | 13.91 | 2.37 | 0.37 |
| 32 | 03-Apr | 281.00 | 302.95 | 281.00 | 292.75 | 295.38 | 2.70 | 1,379.07 | 635,000 | 66.84 | 468,500 | 78.07 | 13.84 | 2.06 |
| 33 | 02-Apr | 286.00 | 293.90 | 280.00 | 285.05 | 285.69 | -1.72 | 1,342.80 | 308,000 | 32.42 | 247,000 | 41.16 | 7.06 | 1.08 |
| 34 | 01-Apr | 285.00 | 294.00 | 282.00 | 290.05 | 288.68 | 3.48 | 1,366.35 | 212,500 | 22.37 | 134,500 | 22.41 | 3.88 | 0.59 |
| 35 | 28-Mar | 263.50 | 286.90 | 259.00 | 280.30 | 272.24 | 7.44 | 1,320.42 | 591,500 | 62.26 | 454,000 | 75.65 | 12.36 | 1.99 |
| 36 | 27-Mar | 261.00 | 267.00 | 257.05 | 260.90 | 261.93 | -1.36 | 1,229.03 | 127,000 | 13.37 | 104,500 | 17.41 | 2.74 | 0.46 |
| 37 | 26-Mar | 263.50 | 271.00 | 260.00 | 264.50 | 265.69 | 1.32 | 1,245.99 | 149,500 | 15.74 | 101,500 | 16.91 | 2.70 | 0.45 |
| 38 | 25-Mar | 254.90 | 273.00 | 254.90 | 261.05 | 262.07 | 5.39 | 1,229.74 | 408,500 | 43.00 | 247,000 | 41.16 | 6.47 | 1.08 |
| 39 | 24-Mar | 255.00 | 258.50 | 243.00 | 247.70 | 252.35 | 0.04 | 1,166.85 | 186,000 | 19.58 | 168,000 | 28.00 | 4.24 | 0.74 |
| 40 | 21-Mar | 249.50 | 253.50 | 245.00 | 247.60 | 250.33 | -0.46 | 1,166.38 | 311,000 | 32.73 | 274,000 | 45.66 | 6.86 | 1.20 |
| 41 | 20-Mar | 238.00 | 254.50 | 231.00 | 248.75 | 243.75 | 4.54 | 1,171.80 | 232,500 | 24.47 | 143,500 | 23.91 | 3.50 | 0.63 |
| 42 | 19-Mar | 199.00 | 238.35 | 199.00 | 237.95 | 227.91 | 19.78 | 1,120.92 | 657,000 | 69.15 | 290,500 | 48.41 | 6.62 | 1.28 |
| 43 | 18-Mar | 196.70 | 201.60 | 188.00 | 198.65 | 195.18 | 1.02 | 935.79 | 302,500 | 31.84 | 169,500 | 28.25 | 3.31 | 0.74 |
| 44 | 17-Mar | 212.00 | 212.00 | 195.00 | 196.65 | 199.43 | -6.45 | 926.37 | 117,000 | 12.31 | 93,000 | 15.50 | 1.85 | 0.41 |
| 45 | 13-Mar | 212.00 | 217.65 | 208.30 | 210.20 | 212.10 | -0.69 | 990.20 | 61,500 | 6.47 | 49,500 | 8.25 | 1.05 | 0.22 |
| 46 | 12-Mar | 220.00 | 229.00 | 210.15 | 211.65 | 219.68 | -3.51 | 997.03 | 135,500 | 14.26 | 104,500 | 17.41 | 2.30 | 0.46 |
| 47 | 11-Mar | 195.50 | 222.50 | 195.50 | 219.35 | 211.54 | 12.29 | 1,033.30 | 315,000 | 33.15 | 210,500 | 35.08 | 4.45 | 0.92 |
| 48 | 10-Mar | 210.00 | 213.75 | 189.00 | 195.35 | 201.56 | -6.55 | 920.25 | 68,000 | 7.16 | 47,000 | 7.83 | 0.95 | 0.21 |
| 49 | 07-Mar | 209.00 | 215.30 | 208.60 | 209.05 | 212.10 | -1.95 | 984.78 | 48,500 | 5.10 | 37,000 | 6.17 | 0.78 | 0.16 |
| 50 | 06-Mar | 210.00 | 217.95 | 209.05 | 213.20 | 212.42 | 2.87 | 1,004.33 | 63,500 | 6.68 | 38,500 | 6.42 | 0.82 | 0.17 |
| 51 | 05-Mar | 210.20 | 212.70 | 206.55 | 207.25 | 209.93 | 0.61 | 976.30 | 85,000 | 8.95 | 72,500 | 12.08 | 1.52 | 0.32 |
| 52 | 04-Mar | 207.00 | 211.00 | 205.00 | 206.00 | 208.13 | -0.84 | 970.00 | 82,500 | 8.68 | 70,000 | 11.66 | 1.46 | 0.31 |
| 53 | 03-Mar | 214.00 | 216.80 | 207.00 | 207.75 | 209.48 | -2.72 | 978.66 | 59,500 | 6.26 | 43,500 | 7.25 | 0.91 | 0.19 |
| 54 | 28-Feb | 215.10 | 217.95 | 207.00 | 213.55 | 211.30 | -3.33 | 1,005.98 | 91,500 | 9.63 | 61,500 | 10.25 | 1.30 | 0.27 |
| 55 | 27-Feb | 222.50 | 232.00 | 218.50 | 220.90 | 225.13 | 0.78 | 1,040.60 | 61,000 | 6.42 | 35,500 | 5.92 | 0.80 | 0.16 |
| 56 | 25-Feb | 226.10 | 226.50 | 216.35 | 219.20 | 221.45 | -3.05 | 1,032.60 | 25,500 | 2.68 | 14,500 | 2.42 | 0.32 | 0.06 |
| 57 | 24-Feb | 221.65 | 227.50 | 215.00 | 226.10 | 222.13 | -0.18 | 1,065.10 | 116,500 | 12.26 | 94,500 | 15.75 | 2.10 | 0.41 |
| 58 | 21-Feb | 230.00 | 234.45 | 225.05 | 226.50 | 228.76 | -1.22 | 1,066.98 | 27,000 | 2.84 | 18,500 | 3.08 | 0.42 | 0.08 |
| 59 | 20-Feb | 232.40 | 233.00 | 225.00 | 229.30 | 226.37 | -0.84 | 1,080.17 | 89,500 | 9.42 | 76,500 | 12.75 | 1.73 | 0.34 |
| 60 | 19-Feb | 211.00 | 236.95 | 211.00 | 231.25 | 228.59 | 3.91 | 1,089.36 | 20,500 | 2.16 | 10,500 | 1.75 | 0.24 | 0.05 |
| 61 | 18-Feb | 230.95 | 239.50 | 212.70 | 222.55 | 224.38 | -4.34 | 1,048.38 | 119,000 | 12.52 | 74,500 | 12.41 | 1.67 | 0.33 |
| 62 | 17-Feb | 253.00 | 257.25 | 228.85 | 232.65 | 242.04 | -9.39 | 1,095.96 | 76,000 | 8.00 | 55,000 | 9.17 | 1.33 | 0.24 |
| 63 | 14-Feb | 270.00 | 276.00 | 253.00 | 256.75 | 258.86 | -3.77 | 1,209.49 | 45,000 | 4.74 | 31,000 | 5.17 | 0.80 | 0.14 |
| 64 | 13-Feb | 256.55 | 276.00 | 256.55 | 266.80 | 268.27 | 4.00 | 1,256.83 | 96,500 | 10.16 | 49,500 | 8.25 | 1.33 | 0.22 |
| 65 | 12-Feb | 262.50 | 265.00 | 245.05 | 256.55 | 255.33 | -2.12 | 1,208.54 | 108,000 | 11.37 | 51,500 | 8.58 | 1.31 | 0.23 |
| 66 | 11-Feb | 293.20 | 294.90 | 257.50 | 262.10 | 289.03 | -7.40 | 1,234.69 | 449,500 | 47.31 | 403,500 | 67.24 | 11.66 | 1.77 |
| 67 | 10-Feb | 285.25 | 291.95 | 262.05 | 283.05 | 278.49 | -0.77 | 1,333.38 | 175,000 | 18.42 | 102,000 | 17.00 | 2.84 | 0.45 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE