| Macro-sector: Telecommunication | Band: 20 | High52 Price: 413.7 | Mkt_Cap Category: SME |
| Sector: Telecommunication | Lot Size: 500 | High52 Date: | Bumper: 282.0; Drift%: 3.67 |
| 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 / 3.92 / 2.66 / 48.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 296.2 / 188.0 | Month: 286.9 / 188.0 | Week: 286.9 / 243.0 | Day: 302.95 / 281.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 281.00 | 302.95 | 281.00 | 292.75 | 295.38 | 2.70 | 1,379.07 | 635,000 | 13.09 | 468,500 | 12.66 | 13.84 | 2.06 |
| 2 | 02-Apr | 286.00 | 293.90 | 280.00 | 285.05 | 285.69 | -1.72 | 1,342.80 | 308,000 | 6.35 | 247,000 | 6.68 | 7.06 | 1.08 |
| 3 | 01-Apr | 285.00 | 294.00 | 282.00 | 290.05 | 288.68 | 3.48 | 1,366.35 | 212,500 | 4.38 | 134,500 | 3.64 | 3.88 | 0.59 |
| 4 | 28-Mar | 263.50 | 286.90 | 259.00 | 280.30 | 272.24 | 7.44 | 1,320.42 | 591,500 | 12.20 | 454,000 | 12.27 | 12.36 | 1.99 |
| 5 | 27-Mar | 261.00 | 267.00 | 257.05 | 260.90 | 261.93 | -1.36 | 1,229.03 | 127,000 | 2.62 | 104,500 | 2.82 | 2.74 | 0.46 |
| 6 | 26-Mar | 263.50 | 271.00 | 260.00 | 264.50 | 265.69 | 1.32 | 1,245.99 | 149,500 | 3.08 | 101,500 | 2.74 | 2.70 | 0.45 |
| 7 | 25-Mar | 254.90 | 273.00 | 254.90 | 261.05 | 262.07 | 5.39 | 1,229.74 | 408,500 | 8.42 | 247,000 | 6.68 | 6.47 | 1.08 |
| 8 | 24-Mar | 255.00 | 258.50 | 243.00 | 247.70 | 252.35 | 0.04 | 1,166.85 | 186,000 | 3.83 | 168,000 | 4.54 | 4.24 | 0.74 |
| 9 | 21-Mar | 249.50 | 253.50 | 245.00 | 247.60 | 250.33 | -0.46 | 1,166.38 | 311,000 | 6.41 | 274,000 | 7.41 | 6.86 | 1.20 |
| 10 | 20-Mar | 238.00 | 254.50 | 231.00 | 248.75 | 243.75 | 4.54 | 1,171.80 | 232,500 | 4.79 | 143,500 | 3.88 | 3.50 | 0.63 |
| 11 | 19-Mar | 199.00 | 238.35 | 199.00 | 237.95 | 227.91 | 19.78 | 1,120.92 | 657,000 | 13.55 | 290,500 | 7.85 | 6.62 | 1.28 |
| 12 | 18-Mar | 196.70 | 201.60 | 188.00 | 198.65 | 195.18 | 1.02 | 935.79 | 302,500 | 6.24 | 169,500 | 4.58 | 3.31 | 0.74 |
| 13 | 17-Mar | 212.00 | 212.00 | 195.00 | 196.65 | 199.43 | -6.45 | 926.37 | 117,000 | 2.41 | 93,000 | 2.51 | 1.85 | 0.41 |
| 14 | 13-Mar | 212.00 | 217.65 | 208.30 | 210.20 | 212.10 | -0.69 | 990.20 | 61,500 | 1.27 | 49,500 | 1.34 | 1.05 | 0.22 |
| 15 | 12-Mar | 220.00 | 229.00 | 210.15 | 211.65 | 219.68 | -3.51 | 997.03 | 135,500 | 2.79 | 104,500 | 2.82 | 2.30 | 0.46 |
| 16 | 11-Mar | 195.50 | 222.50 | 195.50 | 219.35 | 211.54 | 12.29 | 1,033.30 | 315,000 | 6.49 | 210,500 | 5.69 | 4.45 | 0.92 |
| 17 | 10-Mar | 210.00 | 213.75 | 189.00 | 195.35 | 201.56 | -6.55 | 920.25 | 68,000 | 1.40 | 47,000 | 1.27 | 0.95 | 0.21 |
| 18 | 07-Mar | 209.00 | 215.30 | 208.60 | 209.05 | 212.10 | -1.95 | 984.78 | 48,500 | 1.00 | 37,000 | 1.00 | 0.78 | 0.16 |
| 19 | 06-Mar | 210.00 | 217.95 | 209.05 | 213.20 | 212.42 | 2.87 | 1,004.33 | 63,500 | 1.31 | 38,500 | 1.04 | 0.82 | 0.17 |
| 20 | 05-Mar | 210.20 | 212.70 | 206.55 | 207.25 | 209.93 | 0.61 | 976.30 | 85,000 | 1.75 | 72,500 | 1.96 | 1.52 | 0.32 |
| 21 | 04-Mar | 207.00 | 211.00 | 205.00 | 206.00 | 208.13 | -0.84 | 970.00 | 82,500 | 1.70 | 70,000 | 1.89 | 1.46 | 0.31 |
| 22 | 03-Mar | 214.00 | 216.80 | 207.00 | 207.75 | 209.48 | -2.72 | 978.66 | 59,500 | 1.23 | 43,500 | 1.18 | 0.91 | 0.19 |
| 23 | 28-Feb | 215.10 | 217.95 | 207.00 | 213.55 | 211.30 | -3.33 | 1,005.98 | 91,500 | 1.89 | 61,500 | 1.66 | 1.30 | 0.27 |
| 24 | 27-Feb | 222.50 | 232.00 | 218.50 | 220.90 | 225.13 | 0.78 | 1,040.60 | 61,000 | 1.26 | 35,500 | 0.96 | 0.80 | 0.16 |
| 25 | 25-Feb | 226.10 | 226.50 | 216.35 | 219.20 | 221.45 | -3.05 | 1,032.60 | 25,500 | 0.53 | 14,500 | 0.39 | 0.32 | 0.06 |
| 26 | 24-Feb | 221.65 | 227.50 | 215.00 | 226.10 | 222.13 | -0.18 | 1,065.10 | 116,500 | 2.40 | 94,500 | 2.55 | 2.10 | 0.41 |
| 27 | 21-Feb | 230.00 | 234.45 | 225.05 | 226.50 | 228.76 | -1.22 | 1,066.98 | 27,000 | 0.56 | 18,500 | 0.50 | 0.42 | 0.08 |
| 28 | 20-Feb | 232.40 | 233.00 | 225.00 | 229.30 | 226.37 | -0.84 | 1,080.17 | 89,500 | 1.85 | 76,500 | 2.07 | 1.73 | 0.34 |
| 29 | 19-Feb | 211.00 | 236.95 | 211.00 | 231.25 | 228.59 | 3.91 | 1,089.36 | 20,500 | 0.42 | 10,500 | 0.28 | 0.24 | 0.05 |
| 30 | 18-Feb | 230.95 | 239.50 | 212.70 | 222.55 | 224.38 | -4.34 | 1,048.38 | 119,000 | 2.45 | 74,500 | 2.01 | 1.67 | 0.33 |
| 31 | 17-Feb | 253.00 | 257.25 | 228.85 | 232.65 | 242.04 | -9.39 | 1,095.96 | 76,000 | 1.57 | 55,000 | 1.49 | 1.33 | 0.24 |
| 32 | 14-Feb | 270.00 | 276.00 | 253.00 | 256.75 | 258.86 | -3.77 | 1,209.49 | 45,000 | 0.93 | 31,000 | 0.84 | 0.80 | 0.14 |
| 33 | 13-Feb | 256.55 | 276.00 | 256.55 | 266.80 | 268.27 | 4.00 | 1,256.83 | 96,500 | 1.99 | 49,500 | 1.34 | 1.33 | 0.22 |
| 34 | 12-Feb | 262.50 | 265.00 | 245.05 | 256.55 | 255.33 | -2.12 | 1,208.54 | 108,000 | 2.23 | 51,500 | 1.39 | 1.31 | 0.23 |
| 35 | 11-Feb | 293.20 | 294.90 | 257.50 | 262.10 | 289.03 | -7.40 | 1,234.69 | 449,500 | 9.27 | 403,500 | 10.91 | 11.66 | 1.77 |
| 36 | 10-Feb | 285.25 | 291.95 | 262.05 | 283.05 | 278.49 | -0.77 | 1,333.38 | 175,000 | 3.61 | 102,000 | 2.76 | 2.84 | 0.45 |
| 37 | 07-Feb | 271.00 | 296.20 | 267.10 | 285.25 | 288.45 | 2.77 | 1,343.74 | 695,000 | 14.33 | 527,000 | 14.24 | 15.20 | 2.31 |
| 38 | 06-Feb | 251.00 | 282.00 | 251.00 | 277.55 | 265.21 | 10.40 | 1,307.47 | 448,000 | 9.24 | 250,000 | 6.76 | 6.63 | 1.10 |
| 39 | 05-Feb | 215.35 | 258.40 | 211.00 | 251.40 | 249.43 | 16.74 | 1,184.28 | 788,000 | 16.25 | 255,000 | 6.89 | 6.36 | 1.12 |
| 40 | 04-Feb | 216.60 | 221.70 | 212.20 | 215.35 | 217.34 | -0.51 | 1,014.46 | 28,500 | 0.59 | 22,500 | 0.61 | 0.49 | 0.10 |
| 41 | 03-Feb | 219.80 | 219.80 | 214.00 | 216.45 | 216.43 | -3.54 | 1,019.64 | 37,000 | 0.76 | 30,500 | 0.82 | 0.66 | 0.13 |
| 42 | 01-Feb | 208.00 | 231.50 | 190.00 | 224.40 | 214.39 | 8.04 | 1,057.09 | 278,000 | 5.73 | 125,000 | 3.38 | 2.68 | 0.70 |
| 43 | 31-Jan | 209.60 | 211.65 | 206.00 | 207.70 | 208.85 | -0.91 | 978.42 | 38,500 | 0.79 | 27,000 | 0.73 | 0.56 | 0.15 |
| 44 | 30-Jan | 219.00 | 219.95 | 207.05 | 209.60 | 213.49 | -3.37 | 987.37 | 73,000 | 1.51 | 51,500 | 1.39 | 1.10 | 0.29 |
| 45 | 29-Jan | 216.60 | 224.90 | 216.05 | 216.90 | 218.03 | 2.21 | 1,021.76 | 332,500 | 6.86 | 244,500 | 6.61 | 5.33 | 1.36 |
| 46 | 28-Jan | 227.50 | 227.50 | 209.00 | 212.20 | 212.58 | -3.35 | 999.62 | 685,500 | 14.13 | 605,500 | 16.36 | 12.87 | 3.37 |
| 47 | 27-Jan | 220.10 | 226.95 | 210.00 | 219.55 | 218.56 | -3.94 | 1,034.25 | 70,500 | 1.45 | 50,000 | 1.35 | 1.09 | 0.28 |
| 48 | 24-Jan | 236.50 | 236.55 | 226.20 | 228.55 | 231.76 | -3.12 | 1,076.64 | 20,500 | 0.42 | 15,500 | 0.42 | 0.36 | 0.09 |
| 49 | 23-Jan | 238.00 | 241.00 | 222.00 | 235.90 | 229.77 | -0.15 | 1,111.27 | 214,500 | 4.42 | 137,500 | 3.72 | 3.16 | 0.77 |
| 50 | 22-Jan | 240.35 | 246.40 | 225.20 | 236.25 | 234.35 | -3.09 | 1,112.91 | 97,500 | 2.01 | 66,500 | 1.80 | 1.56 | 0.37 |
| 51 | 21-Jan | 253.00 | 253.00 | 240.30 | 243.55 | 246.26 | -3.53 | 1,147.30 | 31,500 | 0.65 | 21,500 | 0.58 | 0.53 | 0.12 |
| 52 | 20-Jan | 253.45 | 253.75 | 248.00 | 252.15 | 251.71 | 1.96 | 1,187.82 | 23,000 | 0.47 | 18,000 | 0.49 | 0.45 | 0.10 |
| 53 | 17-Jan | 241.00 | 249.90 | 237.25 | 247.20 | 245.18 | 1.17 | 1,164.50 | 47,000 | 0.97 | 33,000 | 0.89 | 0.81 | 0.18 |
| 54 | 16-Jan | 247.00 | 260.00 | 243.00 | 244.30 | 252.19 | 1.41 | 1,150.84 | 62,000 | 1.28 | 45,500 | 1.23 | 1.15 | 0.25 |
| 55 | 15-Jan | 231.10 | 245.90 | 229.00 | 240.85 | 236.72 | 4.05 | 1,134.58 | 63,500 | 1.31 | 52,000 | 1.41 | 1.23 | 0.29 |
| 56 | 14-Jan | 227.00 | 234.00 | 225.00 | 231.10 | 229.27 | 4.39 | 1,088.65 | 69,500 | 1.43 | 54,000 | 1.46 | 1.24 | 0.30 |
| 57 | 13-Jan | 246.25 | 246.25 | 214.05 | 220.95 | 223.54 | -9.37 | 1,040.84 | 135,000 | 2.78 | 93,500 | 2.53 | 2.09 | 0.52 |
| 58 | 10-Jan | 253.00 | 253.00 | 240.00 | 241.65 | 244.46 | -5.73 | 1,138.35 | 150,500 | 3.10 | 76,000 | 2.05 | 1.86 | 0.42 |
| 59 | 09-Jan | 262.25 | 262.25 | 254.00 | 255.50 | 257.32 | -2.64 | 1,203.60 | 56,500 | 1.16 | 43,000 | 1.16 | 1.11 | 0.24 |
| 60 | 08-Jan | 266.35 | 270.90 | 261.00 | 262.25 | 263.55 | -3.11 | 1,235.39 | 46,500 | 0.96 | 29,500 | 0.80 | 0.78 | 0.16 |
| 61 | 07-Jan | 266.00 | 271.95 | 265.00 | 270.40 | 268.51 | 1.89 | 1,273.79 | 29,500 | 0.61 | 19,500 | 0.53 | 0.52 | 0.11 |
| 62 | 06-Jan | 279.90 | 286.00 | 261.00 | 265.30 | 277.32 | -4.99 | 1,249.76 | 169,000 | 3.48 | 104,500 | 2.82 | 2.90 | 0.58 |
| 63 | 03-Jan | 273.30 | 281.50 | 273.30 | 278.55 | 277.86 | 1.88 | 1,312.18 | 124,500 | 2.57 | 101,000 | 2.73 | 2.81 | 0.56 |
| 64 | 02-Jan | 252.00 | 275.00 | 241.00 | 273.30 | 255.14 | 5.51 | 1,287.45 | 201,500 | 4.15 | 155,000 | 4.19 | 3.95 | 0.86 |
| 65 | 01-Jan | 261.95 | 261.95 | 257.15 | 258.25 | 258.96 | -1.32 | 1,216.55 | 67,000 | 1.38 | 40,500 | 1.09 | 1.05 | 0.23 |
| 66 | 31-Dec | 258.10 | 263.00 | 256.25 | 261.65 | 259.59 | 0.36 | 1,232.57 | 47,000 | 0.97 | 30,500 | 0.82 | 0.79 | 0.17 |
| 67 | 30-Dec | 263.10 | 264.90 | 257.00 | 260.70 | 260.99 | 0.25 | 1,228.09 | 99,500 | 2.05 | 77,000 | 2.08 | 2.01 | 0.43 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE