| Macro-sector: Telecommunication | Band: 20 | High52 Price: 989.0 | Mkt_Cap Category: Others |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 24-Apr-2025 | Bumper: 645.2; Drift%: 4.18 |
| Industry: Telecom - Services | Face Value: 10; VWAP21: | Low52 Price: 526.5 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Infrastructure | Total Equity: 11,717,120 | Low52 Date: 01-Feb-2026 | SHP: 52.01 / 0.68 / 0.01 / 47.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,831.45 / 792.15 | Month: 671.55 / 571.55 | Week: 715.0 / 635.3 | Day: 688.95 / 645.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 646.35 | 688.95 | 645.20 | 673.35 | 674.73 | 3.31 | 788.97 | 36,629 | 4.69 | 22,393 | 7.29 | 1.51 | 40 |
| 2 | 06-Apr | 666.55 | 675.00 | 641.00 | 651.75 | 658.72 | -2.22 | 763.66 | 29,132 | 3.73 | 15,568 | 5.07 | 1.03 | 28 |
| 3 | 02-Apr | 637.20 | 670.00 | 635.35 | 666.55 | 657.08 | 4.73 | 781.00 | 25,346 | 3.25 | 12,579 | 4.09 | 0.83 | 23 |
| 4 | 01-Apr | 634.70 | 668.95 | 622.80 | 636.45 | 642.42 | 3.60 | 745.74 | 45,954 | 5.89 | 23,514 | 7.65 | 1.51 | 42 |
| 5 | 30-Mar | 598.00 | 628.55 | 582.05 | 614.35 | 604.95 | 2.31 | 719.84 | 91,587 | 11.74 | 47,685 | 15.52 | 2.88 | 86 |
| 6 | 27-Mar | 632.05 | 642.85 | 581.80 | 600.50 | 608.10 | -5.07 | 703.61 | 95,135 | 12.19 | 67,336 | 21.91 | 4.09 | 127 |
| 7 | 25-Mar | 619.85 | 654.95 | 617.30 | 632.60 | 638.71 | 3.36 | 741.23 | 57,754 | 7.40 | 34,348 | 11.18 | 2.19 | 65 |
| 8 | 24-Mar | 628.60 | 629.45 | 597.15 | 612.05 | 611.71 | 0.09 | 717.15 | 56,257 | 7.21 | 37,047 | 12.06 | 2.27 | 70 |
| 9 | 23-Mar | 672.90 | 675.10 | 600.00 | 611.50 | 631.93 | -10.06 | 716.50 | 45,907 | 5.88 | 25,907 | 8.43 | 1.64 | 49 |
| 10 | 20-Mar | 674.00 | 694.25 | 672.10 | 679.90 | 685.35 | 1.36 | 796.65 | 23,082 | 2.96 | 13,142 | 4.28 | 0.90 | 25 |
| 11 | 19-Mar | 670.00 | 691.90 | 657.15 | 670.75 | 674.58 | -2.50 | 785.93 | 30,044 | 3.85 | 17,217 | 5.60 | 1.16 | 33 |
| 12 | 18-Mar | 642.00 | 695.00 | 642.00 | 687.95 | 672.33 | 7.49 | 806.08 | 37,828 | 4.85 | 24,573 | 8.00 | 1.65 | 46 |
| 13 | 17-Mar | 647.00 | 658.00 | 626.90 | 640.00 | 641.88 | -0.94 | 749.00 | 31,379 | 4.02 | 16,864 | 5.49 | 1.08 | 32 |
| 14 | 16-Mar | 672.35 | 673.40 | 635.55 | 646.10 | 653.20 | -5.83 | 757.04 | 46,627 | 5.97 | 25,686 | 8.36 | 1.68 | 49 |
| 15 | 13-Mar | 690.05 | 690.80 | 677.85 | 686.10 | 684.24 | -0.84 | 803.91 | 26,435 | 3.39 | 19,371 | 6.30 | 1.33 | 37 |
| 16 | 12-Mar | 694.20 | 708.85 | 672.25 | 691.90 | 692.28 | 0.65 | 810.71 | 29,328 | 3.76 | 15,800 | 5.14 | 1.09 | 30 |
| 17 | 11-Mar | 695.40 | 715.85 | 681.00 | 687.40 | 696.71 | -1.15 | 805.43 | 17,053 | 2.19 | 7,266 | 2.36 | 0.51 | 14 |
| 18 | 10-Mar | 709.00 | 722.95 | 690.90 | 695.40 | 702.72 | -2.06 | 814.81 | 47,711 | 6.11 | 22,616 | 7.36 | 1.59 | 43 |
| 19 | 09-Mar | 675.00 | 716.00 | 666.00 | 710.05 | 687.56 | 1.41 | 831.97 | 31,198 | 4.00 | 15,368 | 5.00 | 1.06 | 29 |
| 20 | 06-Mar | 675.80 | 720.00 | 674.70 | 700.20 | 702.93 | 2.88 | 820.43 | 33,150 | 4.25 | 17,126 | 5.57 | 1.20 | 32 |
| 21 | 05-Mar | 678.30 | 686.90 | 659.10 | 680.60 | 673.19 | 1.94 | 797.47 | 25,531 | 3.27 | 9,519 | 3.10 | 0.64 | 18 |
| 22 | 04-Mar | 680.00 | 680.00 | 646.35 | 667.65 | 659.86 | -3.53 | 782.29 | 42,800 | 5.48 | 19,160 | 6.23 | 1.26 | 36 |
| 23 | 02-Mar | 675.00 | 700.00 | 673.95 | 692.10 | 687.53 | -2.31 | 810.94 | 21,955 | 2.81 | 9,720 | 3.16 | 0.67 | 18 |
| 24 | 27-Feb | 654.40 | 715.00 | 650.00 | 708.50 | 689.77 | 7.78 | 830.16 | 65,597 | 8.41 | 32,733 | 10.65 | 2.26 | 62 |
| 25 | 26-Feb | 652.50 | 674.40 | 652.45 | 657.35 | 661.60 | 0.19 | 770.22 | 17,319 | 2.22 | 8,284 | 2.70 | 0.55 | 16 |
| 26 | 25-Feb | 664.70 | 675.95 | 650.00 | 656.10 | 663.31 | -1.00 | 768.76 | 28,647 | 3.67 | 10,755 | 3.50 | 0.71 | 20 |
| 27 | 24-Feb | 647.55 | 664.40 | 635.30 | 662.75 | 653.65 | 1.56 | 776.55 | 13,624 | 1.75 | 6,408 | 2.09 | 0.42 | 12 |
| 28 | 23-Feb | 665.00 | 668.30 | 641.45 | 652.55 | 659.42 | 0.69 | 764.60 | 19,267 | 2.47 | 11,223 | 3.65 | 0.74 | 21 |
| 29 | 20-Feb | 655.00 | 662.90 | 640.00 | 648.10 | 655.06 | -1.86 | 759.39 | 20,612 | 2.64 | 13,005 | 4.23 | 0.85 | 25 |
| 30 | 19-Feb | 670.00 | 675.00 | 649.45 | 660.40 | 663.91 | -2.70 | 773.80 | 20,674 | 2.65 | 10,740 | 3.49 | 0.71 | 20 |
| 31 | 18-Feb | 666.00 | 684.00 | 650.40 | 678.75 | 670.33 | 1.08 | 795.30 | 24,908 | 3.19 | 11,719 | 3.81 | 0.79 | 22 |
| 32 | 17-Feb | 661.00 | 679.90 | 641.10 | 671.50 | 656.14 | 5.12 | 786.80 | 67,688 | 8.67 | 38,528 | 12.54 | 2.53 | 73 |
| 33 | 16-Feb | 673.45 | 675.00 | 629.30 | 638.80 | 643.19 | -5.15 | 748.49 | 102,673 | 13.16 | 77,723 | 25.29 | 5.00 | 147 |
| 34 | 13-Feb | 685.70 | 691.15 | 662.05 | 673.45 | 675.30 | -1.79 | 789.09 | 36,251 | 4.65 | 16,855 | 5.48 | 1.14 | 32 |
| 35 | 12-Feb | 670.00 | 710.00 | 670.00 | 685.70 | 689.12 | 3.58 | 803.44 | 132,943 | 17.04 | 59,357 | 19.32 | 4.09 | 112 |
| 36 | 11-Feb | 625.00 | 669.95 | 609.40 | 662.00 | 643.93 | 7.88 | 775.00 | 101,580 | 13.02 | 51,377 | 16.72 | 3.31 | 97 |
| 37 | 10-Feb | 618.20 | 620.85 | 593.30 | 613.65 | 611.91 | 0.76 | 719.02 | 25,625 | 3.28 | 16,725 | 5.44 | 1.02 | 32 |
| 38 | 09-Feb | 568.70 | 632.45 | 561.85 | 609.05 | 610.77 | 7.34 | 713.63 | 65,225 | 8.36 | 25,290 | 8.23 | 1.54 | 48 |
| 39 | 06-Feb | 544.50 | 568.70 | 528.00 | 567.40 | 547.03 | 5.26 | 664.83 | 44,013 | 5.64 | 24,222 | 7.88 | 1.33 | 47 |
| 40 | 05-Feb | 540.50 | 544.85 | 528.15 | 539.05 | 536.09 | 0.72 | 631.61 | 13,217 | 1.69 | 5,802 | 1.89 | 0.31 | 11 |
| 41 | 04-Feb | 550.25 | 560.10 | 532.25 | 535.20 | 541.71 | -2.74 | 627.10 | 31,372 | 4.02 | 16,517 | 5.37 | 0.89 | 32 |
| 42 | 03-Feb | 570.00 | 570.00 | 546.60 | 550.25 | 554.06 | -0.39 | 644.73 | 25,746 | 3.30 | 16,584 | 5.40 | 0.92 | 32 |
| 43 | 02-Feb | 540.80 | 559.60 | 529.10 | 552.40 | 543.36 | 1.64 | 647.25 | 25,056 | 3.21 | 13,672 | 4.45 | 0.74 | 26 |
| 44 | 01-Feb | 546.00 | 558.75 | 526.50 | 543.50 | 543.10 | -0.85 | 636.83 | 10,632 | 1.36 | 5,091 | 1.66 | 0.28 | 10 |
| 45 | 30-Jan | 547.75 | 565.00 | 535.55 | 548.15 | 552.41 | 0.08 | 642.27 | 26,664 | 3.42 | 11,694 | 3.81 | 0.65 | 23 |
| 46 | 29-Jan | 553.90 | 560.45 | 542.95 | 547.70 | 551.54 | -1.55 | 641.75 | 10,711 | 1.37 | 4,464 | 1.45 | 0.25 | 9 |
| 47 | 28-Jan | 550.20 | 571.00 | 550.20 | 556.35 | 560.95 | 1.12 | 651.88 | 32,940 | 4.22 | 15,889 | 5.17 | 0.89 | 31 |
| 48 | 27-Jan | 550.25 | 568.00 | 545.00 | 550.20 | 555.53 | 0.51 | 644.68 | 18,592 | 2.38 | 9,303 | 3.03 | 0.52 | 18 |
| 49 | 23-Jan | 562.65 | 562.65 | 536.50 | 547.40 | 546.74 | -1.93 | 641.40 | 14,554 | 1.86 | 5,793 | 1.89 | 0.32 | 11 |
| 50 | 22-Jan | 545.15 | 573.00 | 542.00 | 558.20 | 559.98 | 2.41 | 654.05 | 32,075 | 4.11 | 13,385 | 4.36 | 0.75 | 26 |
| 51 | 21-Jan | 553.30 | 567.00 | 538.75 | 545.05 | 551.06 | -2.97 | 638.64 | 14,917 | 1.91 | 7,451 | 2.42 | 0.41 | 14 |
| 52 | 20-Jan | 554.00 | 578.40 | 546.95 | 561.75 | 562.89 | 0.11 | 658.21 | 36,032 | 4.62 | 15,852 | 5.16 | 0.89 | 31 |
| 53 | 19-Jan | 579.90 | 618.00 | 556.60 | 561.15 | 590.16 | -1.54 | 657.51 | 165,910 | 21.26 | 35,317 | 11.49 | 2.08 | 68 |
| 54 | 16-Jan | 541.70 | 599.70 | 541.70 | 569.90 | 573.05 | 4.86 | 667.76 | 70,237 | 9.00 | 33,902 | 11.03 | 1.94 | 66 |
| 55 | 14-Jan | 550.00 | 569.05 | 536.20 | 543.50 | 553.50 | -2.14 | 636.83 | 22,651 | 2.90 | 11,244 | 3.66 | 0.62 | 22 |
| 56 | 13-Jan | 565.00 | 579.00 | 545.00 | 555.40 | 558.78 | -0.72 | 650.77 | 25,139 | 3.22 | 11,254 | 3.66 | 0.63 | 22 |
| 57 | 12-Jan | 580.40 | 580.40 | 552.50 | 559.45 | 561.38 | -4.53 | 655.51 | 61,647 | 7.90 | 37,952 | 12.35 | 2.13 | 73 |
| 58 | 09-Jan | 584.90 | 610.95 | 580.35 | 586.00 | 593.20 | -1.32 | 686.00 | 17,828 | 2.28 | 7,702 | 2.51 | 0.46 | 15 |
| 59 | 08-Jan | 598.10 | 604.05 | 585.00 | 593.85 | 594.65 | -0.81 | 695.82 | 9,540 | 1.22 | 4,858 | 1.58 | 0.29 | 9 |
| 60 | 07-Jan | 606.60 | 607.95 | 596.10 | 598.70 | 600.41 | -1.28 | 701.50 | 15,045 | 1.93 | 10,102 | 3.29 | 0.61 | 20 |
| 61 | 06-Jan | 617.20 | 617.20 | 602.00 | 606.45 | 605.69 | -1.74 | 710.58 | 8,247 | 1.06 | 4,476 | 1.46 | 0.27 | 9 |
| 62 | 05-Jan | 626.30 | 626.30 | 608.00 | 617.20 | 616.34 | 0.02 | 723.18 | 18,861 | 2.42 | 6,954 | 2.26 | 0.43 | 13 |
| 63 | 02-Jan | 612.05 | 626.00 | 608.70 | 617.05 | 615.18 | 0.55 | 723.00 | 7,803 | 1.00 | 4,051 | 1.32 | 0.25 | 8 |
| 64 | 01-Jan | 607.00 | 618.30 | 606.55 | 613.65 | 611.47 | -0.19 | 719.02 | 9,235 | 1.18 | 3,072 | 1.00 | 0.19 | 6 |
| 65 | 31-Dec | 581.60 | 618.20 | 572.25 | 614.80 | 603.25 | 5.71 | 720.37 | 19,097 | 2.45 | 9,837 | 3.20 | 0.59 | 19 |
| 66 | 30-Dec | 582.65 | 587.95 | 571.55 | 581.60 | 578.06 | -0.18 | 681.47 | 28,269 | 3.62 | 20,537 | 6.68 | 1.19 | 40 |
| 67 | 29-Dec | 598.00 | 603.85 | 576.70 | 582.65 | 586.35 | -2.55 | 682.70 | 49,128 | 6.30 | 27,683 | 9.01 | 1.62 | 54 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE RTL PACEDIGITK