| Macro-sector: Telecommunication | Band: 20 | High52 Price: 299.75 | Mkt_Cap Category: SME |
| Sector: Telecommunication | Lot Size: 500 | High52 Date: 16-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 2; VWAP21: | Low52 Price: 143.3 | Barrier: 161.85; Drift%: -0.9 |
| Basic Industry: Telecom - Infrastructure | Total Equity: 49,078,000 | Low52 Date: 30-Mar-2026 | SHP: 45.3 / 1.74 / 6.45 / 46.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 296.2 / 188.0 | Month: 255.0 / 207.1 | Week: 224.9 / 211.0 | Day: 163.45 / 157.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 161.00 | 163.45 | 157.35 | 160.40 | 161.13 | 0.31 | 787.21 | 33,000 | 1.00 | 17,500 | 1.52 | 0.28 | 8 |
| 2 | 06-Apr | 157.60 | 162.95 | 154.10 | 159.90 | 157.98 | 0.28 | 784.76 | 53,500 | 1.62 | 27,500 | 2.39 | 0.43 | 12 |
| 3 | 02-Apr | 152.00 | 162.00 | 151.00 | 159.45 | 155.94 | 0.03 | 782.55 | 45,000 | 1.36 | 26,500 | 2.30 | 0.41 | 12 |
| 4 | 01-Apr | 151.00 | 161.85 | 151.00 | 159.40 | 157.43 | 9.52 | 782.30 | 53,500 | 1.62 | 34,500 | 3.00 | 0.54 | 15 |
| 5 | 30-Mar | 158.30 | 162.35 | 143.30 | 145.55 | 150.55 | -8.05 | 714.33 | 225,500 | 6.83 | 180,500 | 15.69 | 2.72 | 79 |
| 6 | 27-Mar | 167.95 | 167.95 | 154.00 | 158.30 | 159.40 | -6.11 | 776.90 | 316,500 | 9.59 | 278,000 | 24.17 | 4.43 | 127 |
| 7 | 25-Mar | 166.50 | 173.00 | 166.50 | 168.60 | 170.18 | 0.90 | 827.46 | 140,000 | 4.24 | 114,500 | 9.96 | 1.95 | 52 |
| 8 | 24-Mar | 160.00 | 167.90 | 156.10 | 167.10 | 163.81 | 8.26 | 820.09 | 292,500 | 8.86 | 175,500 | 15.26 | 2.87 | 80 |
| 9 | 23-Mar | 173.90 | 174.00 | 151.25 | 154.35 | 158.37 | -11.01 | 757.52 | 242,000 | 7.33 | 187,000 | 16.26 | 2.96 | 85 |
| 10 | 20-Mar | 175.30 | 179.85 | 170.50 | 173.45 | 174.37 | -0.80 | 851.26 | 196,000 | 5.94 | 170,000 | 14.78 | 2.96 | 78 |
| 11 | 19-Mar | 184.00 | 184.00 | 172.00 | 174.85 | 177.62 | -4.74 | 858.13 | 78,500 | 2.38 | 47,500 | 4.13 | 0.84 | 22 |
| 12 | 18-Mar | 180.00 | 191.50 | 178.00 | 183.55 | 184.52 | 1.41 | 900.83 | 254,500 | 7.71 | 223,500 | 19.43 | 4.12 | 102 |
| 13 | 17-Mar | 177.00 | 182.95 | 177.00 | 181.00 | 181.01 | 1.69 | 888.00 | 186,500 | 5.65 | 167,500 | 14.56 | 3.03 | 76 |
| 14 | 16-Mar | 181.25 | 181.95 | 176.20 | 178.00 | 178.85 | -1.58 | 873.00 | 45,000 | 1.36 | 26,000 | 2.26 | 0.47 | 12 |
| 15 | 13-Mar | 186.00 | 189.80 | 180.05 | 180.85 | 183.73 | -2.66 | 887.58 | 95,500 | 2.89 | 79,000 | 6.87 | 1.45 | 36 |
| 16 | 12-Mar | 183.95 | 189.75 | 181.10 | 185.80 | 186.76 | 0.84 | 911.87 | 88,000 | 2.67 | 55,500 | 4.83 | 1.04 | 25 |
| 17 | 11-Mar | 190.00 | 193.00 | 182.00 | 184.25 | 188.10 | -2.77 | 904.26 | 64,500 | 1.95 | 25,500 | 2.22 | 0.48 | 12 |
| 18 | 10-Mar | 196.00 | 196.00 | 187.00 | 189.50 | 189.86 | -0.11 | 930.03 | 129,500 | 3.92 | 85,500 | 7.43 | 1.62 | 39 |
| 19 | 09-Mar | 192.00 | 195.00 | 185.50 | 189.70 | 190.80 | -2.62 | 931.01 | 80,500 | 2.44 | 49,500 | 4.30 | 0.94 | 23 |
| 20 | 06-Mar | 201.00 | 203.90 | 192.10 | 194.80 | 196.53 | -2.82 | 956.04 | 156,500 | 4.74 | 76,000 | 6.61 | 1.49 | 35 |
| 21 | 05-Mar | 199.55 | 203.00 | 192.00 | 200.45 | 197.37 | 0.96 | 983.77 | 192,000 | 5.82 | 104,000 | 9.04 | 2.05 | 47 |
| 22 | 04-Mar | 199.10 | 203.45 | 196.20 | 198.55 | 199.35 | -2.50 | 974.44 | 76,500 | 2.32 | 51,500 | 4.48 | 1.03 | 24 |
| 23 | 02-Mar | 205.00 | 207.90 | 201.00 | 203.65 | 204.32 | -3.83 | 999.47 | 97,500 | 2.95 | 72,500 | 6.30 | 1.48 | 33 |
| 24 | 27-Feb | 214.10 | 216.40 | 211.00 | 211.75 | 213.36 | -0.82 | 1,039.23 | 42,500 | 1.29 | 11,500 | 1.00 | 0.25 | 5 |
| 25 | 26-Feb | 218.00 | 218.00 | 213.00 | 213.50 | 216.13 | -0.21 | 1,047.82 | 74,500 | 2.26 | 11,500 | 1.00 | 0.25 | 5 |
| 26 | 25-Feb | 216.10 | 220.90 | 213.25 | 213.95 | 217.92 | -0.47 | 1,050.02 | 72,000 | 2.18 | 16,000 | 1.39 | 0.35 | 7 |
| 27 | 24-Feb | 224.00 | 224.00 | 214.00 | 214.95 | 219.77 | -2.16 | 1,054.93 | 81,000 | 2.45 | 22,500 | 1.96 | 0.49 | 10 |
| 28 | 23-Feb | 224.00 | 224.90 | 219.10 | 219.70 | 222.35 | -1.37 | 1,078.24 | 116,500 | 3.53 | 22,000 | 1.91 | 0.49 | 10 |
| 29 | 20-Feb | 224.25 | 227.35 | 222.00 | 222.75 | 224.70 | -0.78 | 1,093.21 | 127,000 | 3.85 | 20,500 | 1.78 | 0.46 | 9 |
| 30 | 19-Feb | 231.00 | 231.00 | 217.00 | 224.50 | 227.50 | -1.64 | 1,101.80 | 244,000 | 7.39 | 100,500 | 8.74 | 2.29 | 46 |
| 31 | 18-Feb | 225.10 | 229.95 | 224.00 | 228.25 | 227.98 | 1.63 | 1,120.21 | 318,000 | 9.64 | 130,000 | 11.30 | 2.96 | 59 |
| 32 | 17-Feb | 226.00 | 226.00 | 222.50 | 224.60 | 224.62 | 0.02 | 1,102.29 | 102,000 | 3.09 | 30,000 | 2.61 | 0.67 | 14 |
| 33 | 16-Feb | 225.00 | 226.75 | 220.50 | 224.55 | 223.77 | -0.07 | 1,102.05 | 107,500 | 3.26 | 68,500 | 5.96 | 1.53 | 31 |
| 34 | 13-Feb | 228.00 | 228.00 | 216.20 | 224.70 | 222.61 | -1.23 | 1,102.78 | 82,500 | 2.50 | 48,000 | 4.17 | 1.07 | 22 |
| 35 | 12-Feb | 227.00 | 228.80 | 225.30 | 227.50 | 227.23 | 1.63 | 1,116.52 | 90,500 | 2.74 | 55,500 | 4.83 | 1.26 | 25 |
| 36 | 11-Feb | 221.20 | 225.90 | 217.00 | 223.85 | 222.64 | 1.96 | 1,098.61 | 166,500 | 5.05 | 85,000 | 7.39 | 1.89 | 39 |
| 37 | 10-Feb | 216.05 | 221.00 | 214.10 | 219.55 | 218.67 | 2.00 | 1,077.51 | 201,000 | 6.09 | 110,000 | 9.56 | 2.41 | 50 |
| 38 | 09-Feb | 207.00 | 218.60 | 204.50 | 215.25 | 210.06 | 4.41 | 1,056.40 | 496,000 | 15.03 | 338,000 | 29.39 | 7.10 | 154 |
| 39 | 06-Feb | 203.95 | 207.20 | 202.00 | 206.15 | 203.98 | 1.33 | 1,011.74 | 54,000 | 1.64 | 34,500 | 3.00 | 0.70 | 17 |
| 40 | 05-Feb | 203.00 | 205.70 | 199.10 | 203.45 | 202.52 | 0.84 | 998.49 | 90,000 | 2.73 | 60,500 | 5.26 | 1.23 | 29 |
| 41 | 04-Feb | 206.00 | 207.00 | 201.10 | 201.75 | 203.66 | -1.51 | 990.15 | 53,500 | 1.62 | 39,500 | 3.43 | 0.80 | 19 |
| 42 | 03-Feb | 207.00 | 209.95 | 202.00 | 204.85 | 205.47 | 3.91 | 1,005.36 | 60,500 | 1.83 | 30,500 | 2.65 | 0.63 | 15 |
| 43 | 02-Feb | 199.30 | 199.50 | 194.10 | 197.15 | 196.67 | -0.30 | 967.57 | 56,500 | 1.71 | 28,500 | 2.48 | 0.56 | 14 |
| 44 | 01-Feb | 201.00 | 204.90 | 196.50 | 197.75 | 200.02 | -0.93 | 970.52 | 54,000 | 1.64 | 40,000 | 3.48 | 0.80 | 19 |
| 45 | 30-Jan | 208.00 | 212.00 | 195.00 | 199.60 | 203.93 | -3.22 | 979.60 | 480,500 | 14.56 | 303,500 | 26.39 | 6.19 | 146 |
| 46 | 29-Jan | 221.50 | 222.55 | 203.00 | 206.25 | 206.78 | -5.80 | 1,012.23 | 614,000 | 18.61 | 382,500 | 33.26 | 7.91 | 184 |
| 47 | 28-Jan | 220.00 | 223.00 | 217.00 | 218.95 | 220.05 | 1.51 | 1,074.56 | 69,500 | 2.11 | 45,500 | 3.96 | 1.00 | 22 |
| 48 | 27-Jan | 224.00 | 224.45 | 212.55 | 215.70 | 216.49 | -2.51 | 1,058.61 | 103,500 | 3.14 | 63,500 | 5.52 | 1.37 | 31 |
| 49 | 23-Jan | 232.00 | 232.00 | 220.50 | 221.25 | 224.31 | -3.34 | 1,085.85 | 119,000 | 3.61 | 77,500 | 6.74 | 1.74 | 37 |
| 50 | 22-Jan | 230.00 | 233.80 | 227.60 | 228.90 | 230.07 | 2.62 | 1,123.40 | 301,000 | 9.12 | 246,000 | 21.39 | 5.66 | 118 |
| 51 | 21-Jan | 224.05 | 230.00 | 220.00 | 223.05 | 225.11 | -0.45 | 1,094.68 | 98,500 | 2.98 | 58,500 | 5.09 | 1.32 | 28 |
| 52 | 20-Jan | 242.00 | 242.00 | 222.00 | 224.05 | 231.31 | -6.27 | 1,099.59 | 136,500 | 4.14 | 81,000 | 7.04 | 1.87 | 39 |
| 53 | 19-Jan | 245.00 | 245.20 | 238.00 | 239.05 | 242.28 | -1.77 | 1,173.21 | 99,500 | 3.02 | 54,000 | 4.70 | 1.31 | 26 |
| 54 | 16-Jan | 247.50 | 247.50 | 240.20 | 243.35 | 244.37 | 0.16 | 1,194.31 | 90,500 | 2.74 | 72,500 | 6.30 | 1.77 | 35 |
| 55 | 14-Jan | 242.00 | 244.85 | 241.00 | 242.95 | 243.14 | 1.02 | 1,192.35 | 51,500 | 1.56 | 28,000 | 2.43 | 0.68 | 13 |
| 56 | 13-Jan | 245.00 | 245.00 | 240.00 | 240.50 | 242.84 | 0.25 | 1,180.33 | 42,500 | 1.29 | 26,000 | 2.26 | 0.63 | 12 |
| 57 | 12-Jan | 244.00 | 246.00 | 233.90 | 239.90 | 238.64 | -1.03 | 1,177.38 | 112,000 | 3.39 | 56,500 | 4.91 | 1.35 | 27 |
| 58 | 09-Jan | 253.00 | 254.95 | 241.00 | 242.40 | 245.67 | -4.06 | 1,189.65 | 174,500 | 5.29 | 91,500 | 7.96 | 2.25 | 44 |
| 59 | 08-Jan | 260.75 | 264.85 | 250.00 | 252.65 | 259.51 | -2.77 | 1,239.96 | 221,000 | 6.70 | 150,500 | 13.09 | 3.91 | 72 |
| 60 | 07-Jan | 256.10 | 261.00 | 254.15 | 259.85 | 259.05 | 0.80 | 1,275.29 | 466,500 | 14.14 | 319,000 | 27.74 | 8.26 | 153 |
| 61 | 06-Jan | 251.00 | 258.00 | 251.00 | 257.80 | 257.41 | 1.92 | 1,265.23 | 348,500 | 10.56 | 276,500 | 24.04 | 7.12 | 133 |
| 62 | 05-Jan | 251.50 | 256.00 | 251.00 | 252.95 | 254.79 | 0.80 | 1,241.43 | 648,000 | 19.64 | 556,500 | 48.39 | 14.18 | 268 |
| 63 | 02-Jan | 258.90 | 259.50 | 245.00 | 250.95 | 250.97 | -1.97 | 1,231.61 | 586,500 | 17.77 | 477,500 | 41.52 | 11.98 | 230 |
| 64 | 01-Jan | 252.30 | 259.65 | 241.90 | 256.00 | 254.68 | 2.71 | 1,256.00 | 919,000 | 27.85 | 720,000 | 62.60 | 18.34 | 346 |
| 65 | 31-Dec | 222.70 | 255.00 | 222.70 | 249.25 | 242.71 | 14.91 | 1,223.27 | 1,460,000 | 44.24 | 893,500 | 77.69 | 21.69 | 430 |
| 66 | 30-Dec | 217.50 | 219.20 | 215.15 | 216.90 | 216.75 | 0.14 | 1,064.50 | 121,500 | 3.68 | 72,000 | 6.26 | 1.56 | 35 |
| 67 | 29-Dec | 231.00 | 231.00 | 215.00 | 216.60 | 221.53 | -5.95 | 1,063.03 | 270,500 | 8.20 | 158,500 | 13.78 | 3.51 | 76 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE RTL PACEDIGITK