| Macro-sector: Telecommunication | Band: 20 | High52 Price: 362.9 | Mkt_Cap Category: SME |
| Sector: Telecommunication | Lot Size: 500 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 2; VWAP21: | Low52 Price: 162.0 | Barrier: 174.45; Drift%: -3.72 |
| Basic Industry: Telecom - Infrastructure | Total Equity: 47,107,500 | Low52 Date: 23-Oct-2025 | SHP: 45.07 / 3.81 / 6.95 / 44.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 296.2 / 188.0 | Month: 217.65 / 169.95 | Week: 187.4 / 165.5 | Day: 175.0 / 167.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 169.00 | 175.00 | 167.30 | 168.20 | 170.39 | -0.47 | 792.35 | 78,000 | 9.18 | 45,500 | 8.27 | 0.78 | 22 |
| 2 | 11-Nov | 168.00 | 171.50 | 167.35 | 169.00 | 169.16 | 0.84 | 796.00 | 33,000 | 3.88 | 25,000 | 4.54 | 0.42 | 12 |
| 3 | 10-Nov | 170.00 | 174.45 | 167.20 | 167.60 | 169.09 | -1.50 | 789.52 | 69,000 | 8.12 | 39,500 | 7.18 | 0.67 | 19 |
| 4 | 07-Nov | 172.50 | 178.75 | 167.50 | 170.15 | 171.95 | -1.51 | 801.53 | 367,000 | 43.17 | 250,500 | 45.54 | 4.31 | 118 |
| 5 | 06-Nov | 180.00 | 180.05 | 170.50 | 172.75 | 176.18 | -4.03 | 813.78 | 197,000 | 23.17 | 140,500 | 25.54 | 2.48 | 66 |
| 6 | 04-Nov | 180.00 | 181.80 | 176.00 | 180.00 | 179.81 | 2.24 | 847.00 | 121,500 | 14.29 | 88,000 | 16.00 | 1.58 | 42 |
| 7 | 03-Nov | 171.40 | 176.55 | 167.20 | 176.05 | 173.49 | 5.14 | 829.33 | 104,500 | 12.29 | 83,000 | 15.09 | 1.44 | 39 |
| 8 | 31-Oct | 169.50 | 171.00 | 166.00 | 167.45 | 168.04 | -1.24 | 788.82 | 86,000 | 10.12 | 37,500 | 6.82 | 0.63 | 18 |
| 9 | 30-Oct | 170.50 | 173.00 | 168.50 | 169.55 | 170.29 | -0.88 | 798.71 | 50,500 | 5.94 | 38,500 | 7.00 | 0.66 | 18 |
| 10 | 29-Oct | 174.00 | 175.00 | 165.50 | 171.05 | 169.81 | -2.51 | 805.77 | 85,500 | 10.06 | 37,500 | 6.82 | 0.64 | 18 |
| 11 | 28-Oct | 177.00 | 178.95 | 174.00 | 175.45 | 175.69 | -1.27 | 826.50 | 46,000 | 5.41 | 19,000 | 3.45 | 0.33 | 9 |
| 12 | 27-Oct | 178.05 | 187.40 | 176.50 | 177.70 | 180.44 | 2.01 | 837.10 | 185,500 | 21.82 | 99,500 | 18.09 | 1.80 | 47 |
| 13 | 24-Oct | 172.00 | 177.40 | 170.05 | 174.20 | 174.66 | 1.87 | 820.61 | 86,000 | 10.12 | 59,000 | 10.73 | 1.03 | 28 |
| 14 | 23-Oct | 187.00 | 187.00 | 162.00 | 171.00 | 167.20 | -7.62 | 805.00 | 892,000 | 104.93 | 505,000 | 91.80 | 8.44 | 239 |
| 15 | 21-Oct | 188.00 | 188.20 | 184.00 | 185.10 | 185.65 | -0.43 | 871.96 | 13,000 | 1.53 | 7,500 | 1.36 | 0.14 | 4 |
| 16 | 20-Oct | 188.00 | 188.80 | 185.00 | 185.90 | 186.19 | -0.61 | 875.73 | 24,000 | 2.82 | 17,500 | 3.18 | 0.33 | 8 |
| 17 | 17-Oct | 191.00 | 193.80 | 182.20 | 187.05 | 188.58 | -1.89 | 881.15 | 31,500 | 3.71 | 24,000 | 4.36 | 0.45 | 11 |
| 18 | 16-Oct | 193.50 | 193.50 | 188.00 | 190.65 | 190.04 | -1.35 | 898.10 | 38,000 | 4.47 | 32,500 | 5.91 | 0.62 | 15 |
| 19 | 15-Oct | 197.00 | 200.95 | 193.10 | 193.25 | 194.95 | -2.05 | 910.35 | 150,000 | 17.64 | 133,500 | 24.27 | 2.60 | 63 |
| 20 | 14-Oct | 202.00 | 209.95 | 195.00 | 197.30 | 200.60 | -2.30 | 929.43 | 103,500 | 12.18 | 56,500 | 10.27 | 1.13 | 27 |
| 21 | 13-Oct | 204.95 | 208.00 | 195.00 | 201.95 | 204.00 | -0.27 | 951.34 | 192,000 | 22.59 | 147,000 | 26.72 | 2.00 | 69 |
| 22 | 10-Oct | 175.70 | 205.75 | 175.70 | 202.50 | 193.78 | 16.11 | 953.93 | 317,000 | 37.29 | 184,000 | 33.45 | 3.57 | 87 |
| 23 | 09-Oct | 165.00 | 178.90 | 163.15 | 174.40 | 170.15 | 5.31 | 821.55 | 108,000 | 12.70 | 61,000 | 11.09 | 1.04 | 29 |
| 24 | 08-Oct | 164.05 | 167.90 | 163.25 | 165.60 | 166.02 | 0.24 | 780.10 | 37,000 | 4.35 | 26,000 | 4.73 | 0.43 | 12 |
| 25 | 07-Oct | 170.10 | 171.90 | 163.10 | 165.20 | 166.80 | -2.88 | 778.22 | 85,000 | 10.00 | 71,500 | 13.00 | 1.19 | 34 |
| 26 | 06-Oct | 174.00 | 177.70 | 168.00 | 170.10 | 172.17 | -2.41 | 801.30 | 74,500 | 8.76 | 58,000 | 10.54 | 1.00 | 27 |
| 27 | 03-Oct | 177.20 | 182.50 | 172.35 | 174.30 | 176.81 | -1.50 | 821.08 | 64,500 | 7.59 | 39,500 | 7.18 | 0.70 | 19 |
| 28 | 01-Oct | 180.80 | 187.00 | 170.00 | 176.95 | 178.54 | -1.42 | 833.57 | 75,500 | 8.88 | 53,500 | 9.73 | 0.96 | 25 |
| 29 | 30-Sep | 187.00 | 188.00 | 176.40 | 179.50 | 181.86 | -4.09 | 845.58 | 32,500 | 3.82 | 24,000 | 4.36 | 0.44 | 11 |
| 30 | 29-Sep | 185.50 | 191.00 | 185.00 | 187.15 | 188.46 | 0.38 | 881.62 | 26,000 | 3.06 | 19,500 | 3.54 | 0.37 | 9 |
| 31 | 26-Sep | 196.90 | 203.00 | 169.95 | 186.45 | 184.55 | -6.24 | 878.32 | 139,000 | 16.35 | 85,500 | 15.54 | 1.58 | 40 |
| 32 | 25-Sep | 195.00 | 199.90 | 194.00 | 198.85 | 199.01 | 1.74 | 936.73 | 183,500 | 21.59 | 180,500 | 32.81 | 3.59 | 85 |
| 33 | 24-Sep | 191.00 | 197.50 | 191.00 | 195.45 | 195.39 | 1.82 | 920.72 | 169,500 | 19.94 | 152,500 | 27.72 | 2.98 | 72 |
| 34 | 23-Sep | 190.70 | 193.70 | 186.00 | 191.95 | 189.91 | 1.24 | 904.23 | 75,000 | 8.82 | 45,500 | 8.27 | 0.86 | 21 |
| 35 | 22-Sep | 188.15 | 194.00 | 187.00 | 189.60 | 190.98 | -0.65 | 893.16 | 158,500 | 18.64 | 144,500 | 26.27 | 2.76 | 68 |
| 36 | 19-Sep | 193.50 | 196.30 | 188.50 | 190.85 | 192.03 | -1.42 | 899.05 | 59,000 | 6.94 | 38,500 | 7.00 | 0.74 | 18 |
| 37 | 18-Sep | 192.00 | 197.50 | 192.00 | 193.60 | 194.71 | 0.91 | 912.00 | 30,000 | 3.53 | 22,500 | 4.09 | 0.44 | 11 |
| 38 | 17-Sep | 197.50 | 200.00 | 190.70 | 191.85 | 194.55 | -2.76 | 903.76 | 49,000 | 5.76 | 36,500 | 6.64 | 0.71 | 17 |
| 39 | 16-Sep | 198.90 | 200.00 | 196.55 | 197.30 | 198.28 | -0.58 | 929.43 | 59,500 | 7.00 | 55,000 | 10.00 | 1.09 | 26 |
| 40 | 15-Sep | 209.95 | 213.00 | 195.00 | 198.45 | 201.24 | -4.27 | 934.85 | 1,113,000 | 130.93 | 634,000 | 115.25 | 12.76 | 300 |
| 41 | 12-Sep | 203.00 | 208.00 | 200.15 | 207.30 | 204.73 | 3.65 | 976.54 | 29,000 | 3.41 | 20,500 | 3.73 | 0.42 | 10 |
| 42 | 11-Sep | 209.00 | 211.00 | 195.70 | 200.00 | 200.18 | -4.51 | 942.00 | 524,500 | 61.70 | 513,500 | 93.35 | 10.28 | 243 |
| 43 | 10-Sep | 215.00 | 216.40 | 208.50 | 209.45 | 210.60 | -2.01 | 986.67 | 29,000 | 3.41 | 24,500 | 4.45 | 0.52 | 12 |
| 44 | 09-Sep | 209.00 | 215.95 | 203.60 | 213.75 | 211.29 | 1.88 | 1,006.92 | 81,000 | 9.53 | 55,000 | 10.00 | 1.16 | 26 |
| 45 | 08-Sep | 188.70 | 217.65 | 187.00 | 209.80 | 209.41 | 15.66 | 988.32 | 335,500 | 39.47 | 172,000 | 31.27 | 3.60 | 81 |
| 46 | 05-Sep | 187.00 | 189.20 | 178.30 | 181.40 | 181.54 | -3.23 | 854.53 | 117,500 | 13.82 | 82,500 | 15.00 | 1.50 | 39 |
| 47 | 04-Sep | 191.15 | 191.15 | 186.30 | 187.45 | 187.94 | -0.95 | 883.03 | 18,000 | 2.12 | 12,500 | 2.27 | 0.23 | 6 |
| 48 | 03-Sep | 187.50 | 191.30 | 187.50 | 189.25 | 189.43 | 0.99 | 891.51 | 26,000 | 3.06 | 22,000 | 4.00 | 0.42 | 10 |
| 49 | 02-Sep | 194.55 | 197.50 | 186.20 | 187.40 | 189.50 | -4.14 | 882.79 | 101,000 | 11.88 | 73,500 | 13.36 | 1.39 | 35 |
| 50 | 01-Sep | 194.10 | 196.90 | 192.50 | 195.50 | 194.56 | 0.83 | 920.95 | 20,000 | 2.35 | 13,000 | 2.36 | 0.25 | 6 |
| 51 | 29-Aug | 197.00 | 199.95 | 193.60 | 193.90 | 195.61 | -2.14 | 913.41 | 33,000 | 3.88 | 24,000 | 4.36 | 0.47 | 11 |
| 52 | 28-Aug | 202.90 | 203.50 | 195.00 | 198.15 | 198.56 | -1.61 | 933.44 | 31,500 | 3.71 | 20,000 | 3.64 | 0.40 | 9 |
| 53 | 26-Aug | 198.20 | 202.65 | 194.55 | 201.40 | 197.83 | 0.70 | 948.75 | 26,000 | 3.06 | 20,000 | 3.64 | 0.40 | 9 |
| 54 | 25-Aug | 199.10 | 204.00 | 198.00 | 200.00 | 200.90 | 0.65 | 942.00 | 30,500 | 3.59 | 22,000 | 4.00 | 0.44 | 10 |
| 55 | 22-Aug | 198.05 | 200.90 | 198.05 | 198.70 | 198.90 | -0.77 | 936.03 | 14,500 | 1.71 | 10,000 | 1.82 | 0.20 | 5 |
| 56 | 21-Aug | 203.50 | 203.70 | 198.55 | 200.25 | 201.07 | -1.74 | 943.33 | 27,500 | 3.23 | 18,500 | 3.36 | 0.37 | 9 |
| 57 | 20-Aug | 200.25 | 206.95 | 200.25 | 203.80 | 203.84 | 1.93 | 960.05 | 20,000 | 2.35 | 12,500 | 2.27 | 0.25 | 6 |
| 58 | 19-Aug | 199.00 | 202.25 | 199.00 | 199.95 | 200.38 | 0.53 | 941.91 | 8,500 | 1.00 | 5,500 | 1.00 | 0.11 | 3 |
| 59 | 18-Aug | 198.55 | 203.60 | 197.00 | 198.90 | 200.03 | 2.21 | 936.97 | 27,000 | 3.18 | 17,000 | 3.09 | 0.34 | 8 |
| 60 | 14-Aug | 201.40 | 202.00 | 194.00 | 194.60 | 197.15 | -3.97 | 916.71 | 32,500 | 3.82 | 19,500 | 3.54 | 0.38 | 9 |
| 61 | 13-Aug | 202.00 | 206.70 | 198.00 | 202.65 | 201.57 | 0.27 | 954.63 | 26,000 | 3.06 | 14,500 | 2.64 | 0.29 | 7 |
| 62 | 12-Aug | 205.90 | 206.10 | 201.15 | 202.10 | 203.00 | -0.44 | 952.04 | 21,500 | 2.53 | 16,500 | 3.00 | 0.00 | 8 |
| 63 | 11-Aug | 198.50 | 203.30 | 198.00 | 203.00 | 199.60 | 1.93 | 956.00 | 17,500 | 2.06 | 14,500 | 2.64 | 0.29 | 7 |
| 64 | 08-Aug | 202.90 | 205.60 | 198.00 | 199.15 | 200.51 | -0.38 | 938.15 | 34,500 | 4.06 | 22,500 | 4.09 | 0.45 | 11 |
| 65 | 07-Aug | 204.50 | 207.50 | 197.00 | 199.90 | 200.58 | -2.37 | 941.68 | 56,500 | 6.65 | 41,000 | 7.45 | 0.82 | 19 |
| 66 | 06-Aug | 205.00 | 210.20 | 204.00 | 204.75 | 206.83 | 0.54 | 964.53 | 22,000 | 2.59 | 12,500 | 2.27 | 0.26 | 6 |
| 67 | 05-Aug | 206.00 | 211.75 | 201.50 | 203.65 | 207.51 | -1.57 | 959.34 | 42,500 | 5.00 | 23,500 | 4.27 | 0.49 | 11 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE RTL PACEDIGITK