| Macro-sector: Telecommunication | Band: 20 | High52 Price: 1,968.2 | Mkt_Cap Category: Others |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 18-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10; VWAP21: | Low52 Price: 770.1 | Barrier: 864.5; Drift%: -6.66 |
| Basic Industry: Telecom - Infrastructure | Total Equity: 11,167,452 | Low52 Date: 01-Apr-2025 | SHP: 49.79 / 3.03 / 0.66 / 46.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,831.45 / 792.15 | Month: 929.2 / 830.1 | Week: 925.0 / 805.55 | Day: 824.95 / 794.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 813.55 | 824.95 | 794.05 | 810.50 | 806.16 | -0.80 | 905.12 | 41,740 | 27.59 | 25,643 | 25,643.00 | 2.07 | 49 |
| 2 | 26-Aug | 842.95 | 853.75 | 808.00 | 817.00 | 831.45 | -3.51 | 912.00 | 28,449 | 18.80 | 20,712 | 20,712.00 | 1.72 | 40 |
| 3 | 25-Aug | 883.15 | 883.15 | 835.90 | 846.75 | 852.10 | -3.16 | 945.60 | 17,636 | 11.66 | 13,836 | 13,836.00 | 1.18 | 27 |
| 4 | 22-Aug | 853.85 | 888.00 | 847.45 | 874.40 | 875.81 | 1.56 | 976.48 | 17,336 | 11.46 | 9,822 | 9,822.00 | 0.86 | 19 |
| 5 | 21-Aug | 847.15 | 863.00 | 835.25 | 861.00 | 851.86 | 2.50 | 961.00 | 10,802 | 7.14 | 6,668 | 6,668.00 | 0.57 | 13 |
| 6 | 20-Aug | 846.05 | 850.00 | 825.25 | 840.00 | 838.16 | 0.89 | 938.00 | 9,003 | 5.95 | 5,169 | 5,169.00 | 0.43 | 10 |
| 7 | 19-Aug | 866.15 | 869.05 | 830.00 | 832.60 | 838.48 | -3.25 | 929.80 | 31,033 | 20.51 | 27,598 | 27,598.00 | 2.31 | 53 |
| 8 | 18-Aug | 885.10 | 899.75 | 850.20 | 860.55 | 873.43 | -1.68 | 961.02 | 69,414 | 45.88 | 63,596 | 63,596.00 | 5.55 | 122 |
| 9 | 14-Aug | 858.00 | 925.00 | 858.00 | 875.25 | 899.02 | 2.78 | 977.43 | 87,687 | 57.96 | 52,586 | 52,586.00 | 4.73 | 101 |
| 10 | 13-Aug | 854.20 | 888.00 | 841.95 | 851.60 | 859.77 | 1.19 | 951.02 | 22,770 | 15.05 | 13,803 | 13,803.00 | 1.19 | 27 |
| 11 | 12-Aug | 826.30 | 859.45 | 818.50 | 841.60 | 841.34 | 3.38 | 939.85 | 15,934 | 10.53 | 12,750 | 12,750.00 | 1.07 | 25 |
| 12 | 11-Aug | 822.65 | 835.00 | 805.55 | 814.10 | 812.22 | -1.04 | 909.14 | 6,354 | 4.20 | 4,976 | 4,976.00 | 0.40 | 10 |
| 13 | 08-Aug | 835.35 | 835.35 | 819.05 | 822.65 | 823.37 | 0.44 | 918.69 | 6,449 | 4.26 | 5,037 | 5,037.00 | 0.41 | 10 |
| 14 | 07-Aug | 788.00 | 824.90 | 777.05 | 819.05 | 808.33 | 4.06 | 914.67 | 11,517 | 7.61 | 6,292 | 6,292.00 | 0.51 | 12 |
| 15 | 06-Aug | 807.75 | 807.75 | 785.00 | 787.10 | 790.15 | -2.71 | 878.99 | 12,673 | 8.38 | 8,895 | 8,895.00 | 0.70 | 17 |
| 16 | 05-Aug | 840.00 | 840.00 | 792.05 | 809.05 | 807.88 | -2.23 | 903.50 | 19,871 | 13.13 | 15,594 | 15,594.00 | 1.26 | 30 |
| 17 | 04-Aug | 831.05 | 864.50 | 808.00 | 827.50 | 834.49 | -3.00 | 924.11 | 11,856 | 7.84 | 9,914 | 9,914.00 | 0.83 | 19 |
| 18 | 01-Aug | 874.90 | 874.90 | 850.00 | 853.05 | 856.27 | -0.63 | 952.64 | 3,581 | 2.37 | 0 | 0.00 | 0.00 | 7 |
| 19 | 31-Jul | 857.20 | 877.85 | 855.00 | 858.50 | 861.95 | -1.85 | 958.73 | 3,427 | 2.27 | 0 | 0.00 | 0.00 | 7 |
| 20 | 30-Jul | 845.00 | 879.95 | 845.00 | 874.65 | 870.89 | 1.54 | 976.76 | 4,888 | 3.23 | 0 | 0.00 | 0.00 | 9 |
| 21 | 29-Jul | 850.00 | 870.00 | 840.55 | 861.40 | 844.83 | 1.39 | 961.96 | 7,110 | 4.70 | 0 | 0.00 | 0.00 | 14 |
| 22 | 28-Jul | 830.10 | 869.00 | 830.10 | 849.55 | 854.30 | -1.19 | 948.73 | 8,425 | 5.57 | 0 | 0.00 | 0.00 | 16 |
| 23 | 25-Jul | 880.00 | 884.00 | 855.00 | 859.75 | 860.97 | -1.94 | 960.12 | 7,068 | 4.67 | 0 | 0.00 | 0.00 | 14 |
| 24 | 24-Jul | 875.60 | 897.00 | 865.00 | 876.75 | 873.95 | -0.90 | 979.11 | 12,734 | 8.42 | 0 | 0.00 | 0.00 | 24 |
| 25 | 23-Jul | 899.95 | 900.00 | 870.00 | 884.70 | 889.94 | -1.38 | 987.98 | 7,740 | 5.12 | 0 | 0.00 | 0.00 | 15 |
| 26 | 22-Jul | 920.00 | 929.20 | 890.00 | 897.05 | 905.82 | -2.15 | 1,001.78 | 13,300 | 8.79 | 0 | 0.00 | 0.00 | 26 |
| 27 | 21-Jul | 873.00 | 916.75 | 847.05 | 916.75 | 882.41 | 5.00 | 1,023.78 | 329,398 | 217.71 | 0 | 0.00 | 0.00 | 633 |
| 28 | 18-Jul | 880.00 | 880.00 | 872.00 | 873.10 | 876.15 | -1.23 | 975.03 | 4,450 | 2.94 | 0 | 0.00 | 0.00 | 9 |
| 29 | 17-Jul | 889.00 | 889.50 | 884.00 | 884.00 | 889.12 | 1.36 | 987.00 | 10,466 | 6.92 | 0 | 0.00 | 0.00 | 20 |
| 30 | 16-Jul | 856.50 | 872.10 | 856.50 | 872.10 | 865.48 | 2.00 | 973.91 | 4,789 | 3.17 | 0 | 0.00 | 0.00 | 9 |
| 31 | 15-Jul | 850.00 | 855.00 | 850.00 | 855.00 | 851.91 | 0.59 | 954.00 | 9,017 | 5.96 | 0 | 0.00 | 0.00 | 17 |
| 32 | 14-Jul | 857.20 | 857.20 | 850.00 | 850.00 | 853.96 | -0.84 | 949.00 | 2,923 | 1.93 | 0 | 0.00 | 0.00 | 6 |
| 33 | 11-Jul | 856.20 | 857.20 | 856.20 | 857.20 | 857.10 | 0.13 | 957.27 | 4,563 | 3.02 | 0 | 0.00 | 0.00 | 9 |
| 34 | 10-Jul | 851.30 | 858.00 | 851.30 | 856.10 | 855.86 | -1.03 | 956.05 | 3,469 | 2.29 | 0 | 0.00 | 0.00 | 7 |
| 35 | 09-Jul | 864.00 | 865.10 | 859.95 | 865.00 | 863.88 | -0.83 | 965.00 | 3,120 | 2.06 | 0 | 0.00 | 0.00 | 6 |
| 36 | 08-Jul | 889.95 | 889.95 | 872.20 | 872.20 | 876.06 | -2.00 | 974.03 | 4,198 | 2.77 | 0 | 0.00 | 0.00 | 8 |
| 37 | 07-Jul | 895.00 | 898.00 | 890.00 | 890.00 | 891.24 | -0.02 | 993.00 | 2,049 | 1.35 | 0 | 0.00 | 0.00 | 4 |
| 38 | 04-Jul | 886.50 | 899.45 | 884.00 | 890.20 | 893.61 | 0.25 | 994.13 | 4,314 | 2.85 | 0 | 0.00 | 0.00 | 8 |
| 39 | 03-Jul | 883.55 | 888.05 | 883.55 | 888.00 | 886.35 | 0.33 | 991.00 | 1,512 | 1.00 | 0 | 0.00 | 0.00 | 3 |
| 40 | 02-Jul | 892.80 | 892.80 | 882.10 | 885.10 | 891.74 | 1.12 | 988.43 | 4,052 | 2.68 | 0 | 0.00 | 0.00 | 8 |
| 41 | 01-Jul | 891.90 | 892.05 | 875.30 | 875.30 | 884.93 | -1.86 | 977.49 | 5,685 | 3.76 | 0 | 0.00 | 0.00 | 11 |
| 42 | 30-Jun | 897.00 | 897.00 | 885.00 | 891.90 | 890.94 | -0.64 | 996.03 | 1,957 | 1.29 | 0 | 0.00 | 0.00 | 4 |
| 43 | 27-Jun | 883.00 | 897.60 | 883.00 | 897.60 | 895.57 | 2.00 | 1,002.39 | 4,732 | 3.13 | 0 | 0.00 | 0.00 | 9 |
| 44 | 26-Jun | 879.50 | 880.00 | 878.80 | 880.00 | 879.69 | 0.00 | 982.00 | 4,576 | 3.02 | 0 | 0.00 | 0.00 | 9 |
| 45 | 25-Jun | 882.00 | 882.00 | 878.00 | 880.00 | 879.51 | 1.15 | 982.00 | 6,203 | 4.10 | 0 | 0.00 | 0.00 | 12 |
| 46 | 24-Jun | 869.00 | 870.00 | 868.00 | 870.00 | 869.84 | -0.43 | 971.00 | 9,775 | 6.46 | 0 | 0.00 | 0.00 | 19 |
| 47 | 23-Jun | 890.00 | 890.00 | 873.75 | 873.75 | 881.98 | -2.00 | 975.76 | 5,352 | 3.54 | 0 | 0.00 | 0.00 | 11 |
| 48 | 20-Jun | 903.95 | 903.95 | 891.55 | 891.55 | 898.13 | -1.97 | 995.63 | 2,947 | 1.95 | 0 | 0.00 | 0.00 | 6 |
| 49 | 19-Jun | 909.45 | 909.45 | 909.45 | 909.45 | 909.45 | -2.00 | 1,015.62 | 2,281 | 1.51 | 0 | 0.00 | 0.00 | 5 |
| 50 | 18-Jun | 931.50 | 931.50 | 928.00 | 928.00 | 929.39 | 1.62 | 1,036.00 | 12,664 | 8.37 | 0 | 0.00 | 0.00 | 25 |
| 51 | 17-Jun | 912.10 | 913.25 | 912.10 | 913.25 | 912.26 | -1.87 | 1,019.87 | 6,090 | 4.03 | 0 | 0.00 | 0.00 | 12 |
| 52 | 16-Jun | 930.70 | 930.70 | 930.70 | 930.70 | 930.70 | -2.00 | 1,039.35 | 2,020 | 1.34 | 0 | 0.00 | 0.00 | 4 |
| 53 | 13-Jun | 949.70 | 949.70 | 949.70 | 949.70 | 949.70 | -2.00 | 1,060.57 | 11,794 | 7.80 | 0 | 0.00 | 0.00 | 23 |
| 54 | 12-Jun | 970.00 | 970.00 | 969.05 | 969.05 | 969.66 | -2.00 | 1,082.18 | 15,198 | 10.04 | 0 | 0.00 | 0.00 | 30 |
| 55 | 11-Jun | 988.00 | 988.80 | 975.00 | 988.80 | 988.41 | 5.00 | 1,104.24 | 228,135 | 150.78 | 0 | 0.00 | 0.00 | 453 |
| 56 | 10-Jun | 896.95 | 941.75 | 892.00 | 941.75 | 934.63 | 4.99 | 1,051.69 | 338,867 | 223.97 | 0 | 0.00 | 0.00 | 673 |
| 57 | 09-Jun | 879.85 | 896.95 | 861.00 | 896.95 | 894.33 | 5.00 | 1,001.66 | 57,128 | 37.76 | 0 | 0.00 | 0.00 | 113 |
| 58 | 06-Jun | 802.20 | 854.25 | 802.20 | 854.25 | 849.24 | 5.00 | 953.98 | 19,071 | 12.60 | 0 | 0.00 | 0.00 | 38 |
| 59 | 05-Jun | 799.90 | 825.50 | 790.00 | 813.60 | 803.46 | 2.03 | 908.58 | 38,754 | 25.61 | 0 | 0.00 | 0.00 | 77 |
| 60 | 04-Jun | 814.90 | 825.00 | 795.00 | 797.45 | 804.56 | -0.94 | 890.55 | 28,538 | 18.86 | 0 | 0.00 | 0.00 | 57 |
| 61 | 03-Jun | 801.00 | 828.75 | 790.75 | 805.05 | 809.02 | 0.54 | 899.04 | 7,962 | 5.26 | 0 | 0.00 | 0.00 | 16 |
| 62 | 02-Jun | 801.00 | 825.00 | 774.05 | 800.75 | 801.69 | -0.69 | 894.23 | 16,646 | 11.00 | 0 | 0.00 | 0.00 | 33 |
| 63 | 30-May | 824.90 | 830.00 | 803.10 | 806.30 | 810.99 | -1.51 | 900.43 | 14,840 | 9.81 | 0 | 0.00 | 0.00 | 29 |
| 64 | 29-May | 828.00 | 840.00 | 815.00 | 818.70 | 824.36 | -2.26 | 914.28 | 12,453 | 8.23 | 0 | 0.00 | 0.00 | 25 |
| 65 | 28-May | 847.60 | 850.00 | 830.10 | 837.60 | 843.17 | -1.18 | 935.39 | 21,275 | 14.06 | 0 | 0.00 | 0.00 | 42 |
| 66 | 27-May | 824.50 | 850.00 | 811.00 | 847.60 | 837.67 | 3.94 | 946.55 | 19,890 | 13.15 | 0 | 0.00 | 0.00 | 40 |
| 67 | 26-May | 822.00 | 822.80 | 795.00 | 815.50 | 809.49 | -0.91 | 910.71 | 16,927 | 11.19 | 0 | 0.00 | 0.00 | 34 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE RTL