| 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: 706.0 | Barrier: 750.0; Drift%: -5.51 |
| Basic Industry: Telecom - Infrastructure | Total Equity: 11,189,620 | Low52 Date: 11-Nov-2025 | SHP: 49.77 / 1.23 / 0.57 / 46.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,831.45 / 792.15 | Month: 880.0 / 736.15 | Week: 812.95 / 760.2 | Day: 718.15 / 686.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 695.00 | 718.15 | 686.25 | 710.80 | 706.61 | 0.35 | 795.36 | 34,545 | 5.44 | 26,777 | 6.24 | 1.89 | 52 |
| 2 | 11-Nov | 722.75 | 725.00 | 706.00 | 708.35 | 712.89 | -1.50 | 792.62 | 10,975 | 1.73 | 7,497 | 1.75 | 0.53 | 14 |
| 3 | 10-Nov | 740.00 | 744.25 | 715.00 | 719.15 | 727.15 | -1.88 | 804.70 | 23,019 | 3.62 | 15,565 | 3.63 | 1.13 | 30 |
| 4 | 07-Nov | 731.55 | 765.00 | 721.65 | 732.90 | 731.70 | 0.18 | 820.09 | 12,007 | 1.89 | 6,321 | 1.47 | 0.46 | 12 |
| 5 | 06-Nov | 748.45 | 750.00 | 726.00 | 731.55 | 734.87 | -0.79 | 818.58 | 14,672 | 2.31 | 8,594 | 2.00 | 0.63 | 17 |
| 6 | 04-Nov | 764.35 | 767.00 | 731.00 | 737.40 | 746.68 | -2.40 | 825.12 | 34,188 | 5.38 | 22,709 | 5.30 | 1.70 | 44 |
| 7 | 03-Nov | 769.15 | 774.00 | 752.00 | 755.50 | 758.76 | -1.51 | 845.38 | 18,355 | 2.89 | 12,335 | 2.88 | 0.94 | 24 |
| 8 | 31-Oct | 768.75 | 786.55 | 760.20 | 767.10 | 771.16 | -0.21 | 858.36 | 16,101 | 2.53 | 11,186 | 2.61 | 0.86 | 21 |
| 9 | 30-Oct | 775.55 | 782.90 | 767.15 | 768.75 | 771.78 | -0.34 | 860.20 | 7,806 | 1.23 | 5,913 | 1.38 | 0.46 | 11 |
| 10 | 29-Oct | 790.05 | 812.95 | 765.00 | 771.35 | 773.56 | -1.48 | 863.11 | 22,443 | 3.53 | 14,026 | 3.27 | 1.08 | 27 |
| 11 | 28-Oct | 775.10 | 798.95 | 775.10 | 782.95 | 787.96 | 1.02 | 876.09 | 7,720 | 1.21 | 4,325 | 1.01 | 0.34 | 8 |
| 12 | 27-Oct | 795.00 | 800.00 | 770.00 | 775.05 | 780.20 | -2.51 | 867.25 | 16,633 | 2.62 | 12,361 | 2.88 | 0.96 | 24 |
| 13 | 24-Oct | 786.00 | 800.00 | 780.75 | 795.00 | 790.93 | 1.17 | 889.00 | 9,637 | 1.52 | 7,201 | 1.68 | 0.57 | 14 |
| 14 | 23-Oct | 806.60 | 806.60 | 782.05 | 785.80 | 791.26 | -0.66 | 879.28 | 9,933 | 1.56 | 5,412 | 1.26 | 0.43 | 10 |
| 15 | 21-Oct | 808.90 | 808.90 | 783.60 | 791.05 | 790.66 | 0.02 | 885.15 | 6,931 | 1.09 | 5,062 | 1.18 | 0.40 | 10 |
| 16 | 20-Oct | 778.00 | 796.85 | 778.00 | 790.90 | 787.65 | 1.70 | 884.99 | 7,433 | 1.17 | 4,287 | 1.00 | 0.34 | 8 |
| 17 | 17-Oct | 813.25 | 813.25 | 770.80 | 777.65 | 783.51 | -2.95 | 870.16 | 32,255 | 5.08 | 21,992 | 5.13 | 1.72 | 42 |
| 18 | 16-Oct | 825.00 | 844.90 | 795.00 | 801.25 | 812.43 | -2.23 | 896.57 | 28,063 | 4.42 | 19,063 | 4.45 | 1.55 | 37 |
| 19 | 15-Oct | 779.00 | 848.70 | 779.00 | 819.55 | 821.82 | 5.10 | 917.05 | 85,966 | 13.53 | 46,536 | 10.85 | 3.82 | 89 |
| 20 | 14-Oct | 785.20 | 785.20 | 764.05 | 779.75 | 774.48 | 1.29 | 872.51 | 15,809 | 2.49 | 12,279 | 2.86 | 0.95 | 24 |
| 21 | 13-Oct | 758.00 | 776.90 | 753.00 | 769.80 | 760.55 | 0.48 | 861.38 | 10,346 | 1.63 | 6,742 | 1.57 | 0.51 | 13 |
| 22 | 10-Oct | 778.95 | 792.90 | 760.00 | 766.15 | 775.14 | -1.79 | 857.29 | 39,671 | 6.24 | 21,224 | 4.95 | 1.65 | 41 |
| 23 | 09-Oct | 780.00 | 798.25 | 775.25 | 780.15 | 781.63 | -0.50 | 872.96 | 10,017 | 1.58 | 7,098 | 1.66 | 0.55 | 14 |
| 24 | 08-Oct | 795.00 | 805.05 | 780.00 | 784.10 | 789.84 | -0.41 | 877.38 | 12,028 | 1.89 | 7,652 | 1.78 | 0.60 | 15 |
| 25 | 07-Oct | 823.45 | 823.45 | 785.00 | 787.35 | 795.69 | -3.56 | 881.01 | 17,910 | 2.82 | 9,959 | 2.32 | 0.79 | 19 |
| 26 | 06-Oct | 815.00 | 827.00 | 805.60 | 816.45 | 821.38 | -1.26 | 913.58 | 15,458 | 2.43 | 12,221 | 2.85 | 1.00 | 23 |
| 27 | 03-Oct | 834.80 | 852.00 | 820.00 | 826.85 | 832.74 | 0.00 | 925.21 | 24,416 | 3.84 | 15,644 | 3.65 | 1.30 | 30 |
| 28 | 01-Oct | 772.40 | 840.00 | 772.40 | 826.85 | 814.40 | 7.85 | 925.21 | 38,304 | 6.03 | 23,307 | 5.44 | 1.90 | 45 |
| 29 | 30-Sep | 781.05 | 799.00 | 760.00 | 766.65 | 777.21 | -2.05 | 857.85 | 69,603 | 10.95 | 56,491 | 13.17 | 4.39 | 109 |
| 30 | 29-Sep | 796.65 | 807.55 | 780.10 | 782.70 | 793.13 | -1.75 | 875.81 | 9,379 | 1.48 | 6,661 | 1.55 | 0.53 | 13 |
| 31 | 26-Sep | 822.00 | 822.00 | 784.65 | 796.65 | 800.49 | -3.13 | 891.42 | 17,160 | 2.70 | 10,092 | 2.35 | 0.81 | 19 |
| 32 | 25-Sep | 874.00 | 880.00 | 820.00 | 822.40 | 839.13 | -5.43 | 920.23 | 27,552 | 4.34 | 14,353 | 3.35 | 1.20 | 28 |
| 33 | 24-Sep | 834.40 | 874.80 | 802.30 | 869.65 | 854.64 | 6.72 | 973.11 | 87,855 | 13.82 | 38,749 | 9.04 | 3.31 | 75 |
| 34 | 23-Sep | 795.25 | 820.15 | 787.00 | 814.90 | 805.07 | 2.47 | 911.84 | 21,297 | 3.35 | 13,877 | 3.24 | 1.12 | 27 |
| 35 | 22-Sep | 816.80 | 816.80 | 790.00 | 795.25 | 805.07 | -1.52 | 889.85 | 10,377 | 1.63 | 6,510 | 1.52 | 0.52 | 13 |
| 36 | 19-Sep | 775.00 | 816.00 | 767.10 | 807.50 | 800.37 | 4.13 | 903.56 | 115,850 | 18.23 | 93,645 | 21.84 | 7.50 | 180 |
| 37 | 18-Sep | 787.75 | 790.00 | 765.00 | 775.50 | 777.08 | -0.08 | 867.76 | 17,417 | 2.74 | 11,112 | 2.59 | 0.86 | 21 |
| 38 | 17-Sep | 795.65 | 798.60 | 769.40 | 776.15 | 785.26 | -0.99 | 868.48 | 13,852 | 2.18 | 6,192 | 1.44 | 0.49 | 12 |
| 39 | 16-Sep | 780.00 | 791.95 | 762.05 | 783.90 | 774.61 | 0.46 | 877.15 | 22,197 | 3.49 | 12,522 | 2.92 | 0.97 | 24 |
| 40 | 15-Sep | 789.00 | 799.75 | 777.95 | 780.30 | 782.44 | -0.48 | 873.13 | 17,779 | 2.80 | 13,080 | 3.05 | 1.02 | 25 |
| 41 | 12-Sep | 796.55 | 802.20 | 775.25 | 784.05 | 784.98 | -1.57 | 877.32 | 21,120 | 3.32 | 12,940 | 3.02 | 1.02 | 25 |
| 42 | 11-Sep | 761.10 | 842.00 | 754.80 | 796.55 | 812.07 | 6.23 | 891.31 | 128,452 | 20.21 | 39,917 | 9.31 | 3.24 | 77 |
| 43 | 10-Sep | 759.95 | 770.05 | 745.00 | 749.85 | 754.21 | -0.27 | 839.05 | 31,053 | 4.89 | 22,716 | 5.30 | 1.71 | 44 |
| 44 | 09-Sep | 755.00 | 795.00 | 740.00 | 751.90 | 767.52 | -0.01 | 841.35 | 35,063 | 5.52 | 14,583 | 3.40 | 1.12 | 28 |
| 45 | 08-Sep | 782.20 | 801.00 | 736.15 | 752.00 | 765.49 | -3.86 | 841.00 | 39,137 | 6.16 | 22,064 | 5.15 | 1.69 | 42 |
| 46 | 05-Sep | 802.80 | 802.80 | 775.00 | 782.20 | 782.55 | -1.99 | 875.25 | 25,838 | 4.07 | 18,876 | 4.40 | 1.48 | 36 |
| 47 | 04-Sep | 804.60 | 820.70 | 792.05 | 798.10 | 800.25 | -0.81 | 893.04 | 11,244 | 1.77 | 8,178 | 1.91 | 0.65 | 16 |
| 48 | 03-Sep | 802.50 | 818.00 | 797.95 | 804.60 | 807.49 | 0.29 | 900.32 | 16,352 | 2.57 | 11,862 | 2.77 | 0.96 | 23 |
| 49 | 02-Sep | 807.35 | 823.10 | 795.05 | 802.30 | 808.19 | -2.12 | 897.74 | 16,155 | 2.54 | 10,935 | 2.55 | 0.88 | 21 |
| 50 | 01-Sep | 799.20 | 830.00 | 790.00 | 819.65 | 817.95 | 2.56 | 917.16 | 31,914 | 5.02 | 15,397 | 3.59 | 1.26 | 30 |
| 51 | 29-Aug | 808.85 | 819.30 | 791.10 | 799.20 | 806.27 | -1.39 | 894.27 | 15,403 | 2.42 | 11,219 | 2.62 | 0.90 | 22 |
| 52 | 28-Aug | 813.55 | 824.95 | 794.05 | 810.50 | 806.16 | -0.80 | 906.92 | 41,740 | 6.57 | 25,643 | 5.98 | 2.07 | 49 |
| 53 | 26-Aug | 842.95 | 853.75 | 808.00 | 817.00 | 831.45 | -3.51 | 914.00 | 28,449 | 4.48 | 20,712 | 4.83 | 1.72 | 40 |
| 54 | 25-Aug | 883.15 | 883.15 | 835.90 | 846.75 | 852.10 | -3.16 | 947.48 | 17,636 | 2.78 | 13,836 | 3.23 | 1.18 | 27 |
| 55 | 22-Aug | 853.85 | 888.00 | 847.45 | 874.40 | 875.81 | 1.56 | 978.42 | 17,336 | 2.73 | 9,822 | 2.29 | 0.86 | 19 |
| 56 | 21-Aug | 847.15 | 863.00 | 835.25 | 861.00 | 851.86 | 2.50 | 963.00 | 10,802 | 1.70 | 6,668 | 1.56 | 0.57 | 13 |
| 57 | 20-Aug | 846.05 | 850.00 | 825.25 | 840.00 | 838.16 | 0.89 | 939.00 | 9,003 | 1.42 | 5,169 | 1.21 | 0.43 | 10 |
| 58 | 19-Aug | 866.15 | 869.05 | 830.00 | 832.60 | 838.48 | -3.25 | 931.65 | 31,033 | 4.88 | 27,598 | 6.44 | 2.31 | 53 |
| 59 | 18-Aug | 885.10 | 899.75 | 850.20 | 860.55 | 873.43 | -1.68 | 962.92 | 69,414 | 10.92 | 63,596 | 14.83 | 5.55 | 122 |
| 60 | 14-Aug | 858.00 | 925.00 | 858.00 | 875.25 | 899.02 | 2.78 | 979.37 | 87,687 | 13.80 | 52,586 | 12.26 | 4.73 | 101 |
| 61 | 13-Aug | 854.20 | 888.00 | 841.95 | 851.60 | 859.77 | 1.19 | 952.91 | 22,770 | 3.58 | 13,803 | 3.22 | 1.19 | 27 |
| 62 | 12-Aug | 826.30 | 859.45 | 818.50 | 841.60 | 841.34 | 3.38 | 941.72 | 15,934 | 2.51 | 12,750 | 2.97 | 1.07 | 25 |
| 63 | 11-Aug | 822.65 | 835.00 | 805.55 | 814.10 | 812.22 | -1.04 | 910.95 | 6,354 | 1.00 | 4,976 | 1.16 | 0.40 | 10 |
| 64 | 08-Aug | 835.35 | 835.35 | 819.05 | 822.65 | 823.37 | 0.44 | 920.51 | 6,449 | 1.01 | 5,037 | 1.17 | 0.41 | 10 |
| 65 | 07-Aug | 788.00 | 824.90 | 777.05 | 819.05 | 808.33 | 4.06 | 916.49 | 11,517 | 1.81 | 6,292 | 1.47 | 0.51 | 12 |
| 66 | 06-Aug | 807.75 | 807.75 | 785.00 | 787.10 | 790.15 | -2.71 | 880.73 | 12,673 | 1.99 | 8,895 | 2.07 | 0.70 | 17 |
| 67 | 05-Aug | 840.00 | 840.00 | 792.05 | 809.05 | 807.88 | -2.23 | 905.30 | 19,871 | 3.13 | 15,594 | 3.64 | 1.26 | 30 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE RTL PACEDIGITK