| 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 | Low52 Price: 770.1 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Infrastructure | Total Equity: 10,802,480 | Low52 Date: 01-Apr-2025 | SHP: 49.69 / 3.04 / 0.66 / 46.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,831.45 / 792.15 | Month: 1,120.0 / 792.15 | Week: 941.0 / 857.0 | Day: 862.05 / 862.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 862.05 | 862.05 | 862.05 | 862.05 | 862.05 | -5.00 | 931.23 | 15,466 | 14.60 | 0 | 0.00 | 0.00 | 0.31 |
| 2 | 20-May | 939.95 | 939.95 | 900.10 | 907.40 | 910.17 | -0.64 | 980.22 | 11,846 | 11.19 | 0 | 0.00 | 0.00 | 0.24 |
| 3 | 19-May | 943.00 | 950.00 | 905.30 | 913.20 | 931.47 | -2.00 | 986.48 | 25,292 | 23.88 | 0 | 0.00 | 0.00 | 0.48 |
| 4 | 16-May | 892.00 | 941.00 | 880.00 | 931.80 | 906.46 | 3.38 | 1,006.58 | 26,366 | 24.90 | 0 | 0.00 | 0.00 | 0.50 |
| 5 | 15-May | 914.90 | 916.00 | 872.00 | 901.30 | 884.62 | -0.37 | 973.63 | 19,770 | 18.67 | 0 | 0.00 | 0.00 | 0.37 |
| 6 | 14-May | 899.00 | 908.25 | 875.30 | 904.65 | 899.32 | 4.58 | 977.25 | 18,745 | 17.70 | 0 | 0.00 | 0.00 | 0.35 |
| 7 | 13-May | 893.90 | 916.00 | 857.00 | 865.00 | 876.27 | -3.25 | 934.00 | 11,395 | 10.76 | 0 | 0.00 | 0.00 | 0.21 |
| 8 | 12-May | 931.35 | 931.35 | 875.00 | 894.10 | 914.01 | 0.80 | 965.85 | 26,688 | 25.20 | 0 | 0.00 | 0.00 | 0.50 |
| 9 | 09-May | 865.00 | 887.00 | 853.00 | 887.00 | 875.28 | 2.00 | 958.00 | 6,519 | 6.16 | 0 | 0.00 | 0.00 | 0.12 |
| 10 | 08-May | 869.65 | 869.65 | 869.65 | 869.65 | 869.65 | 2.00 | 939.44 | 5,734 | 5.41 | 0 | 0.00 | 0.00 | 0.11 |
| 11 | 07-May | 852.60 | 852.60 | 852.60 | 852.60 | 852.60 | -2.00 | 921.02 | 1,419 | 1.34 | 0 | 0.00 | 0.00 | 0.03 |
| 12 | 06-May | 869.30 | 870.00 | 869.30 | 870.00 | 869.47 | -1.92 | 939.00 | 4,032 | 3.81 | 0 | 0.00 | 0.00 | 0.08 |
| 13 | 05-May | 896.10 | 896.10 | 878.20 | 887.00 | 879.70 | -1.02 | 958.00 | 8,829 | 8.34 | 0 | 0.00 | 0.00 | 0.17 |
| 14 | 02-May | 896.20 | 896.20 | 896.10 | 896.10 | 896.11 | -2.00 | 968.01 | 4,251 | 4.01 | 0 | 0.00 | 0.00 | 0.08 |
| 15 | 30-Apr | 914.35 | 914.35 | 914.35 | 914.35 | 914.35 | -2.00 | 987.72 | 1,058 | 1.00 | 0 | 0.00 | 0.00 | 0.02 |
| 16 | 29-Apr | 933.60 | 933.60 | 933.00 | 933.00 | 933.24 | -2.00 | 1,007.00 | 2,253 | 2.13 | 0 | 0.00 | 0.00 | 0.04 |
| 17 | 28-Apr | 960.00 | 965.00 | 951.00 | 952.00 | 960.26 | -0.87 | 1,028.00 | 4,829 | 4.56 | 0 | 0.00 | 0.00 | 0.09 |
| 18 | 25-Apr | 960.40 | 960.40 | 960.40 | 960.40 | 960.40 | -2.00 | 1,037.47 | 2,094 | 1.98 | 0 | 0.00 | 0.00 | 0.04 |
| 19 | 24-Apr | 979.00 | 989.00 | 979.00 | 980.00 | 981.05 | 0.01 | 1,058.00 | 1,622 | 1.53 | 0 | 0.00 | 0.00 | 0.03 |
| 20 | 23-Apr | 979.90 | 980.10 | 979.90 | 979.90 | 979.97 | 0.09 | 1,058.54 | 2,270 | 2.14 | 0 | 0.00 | 0.00 | 0.04 |
| 21 | 22-Apr | 970.00 | 979.00 | 970.00 | 979.00 | 973.92 | 1.36 | 1,057.00 | 3,696 | 3.49 | 0 | 0.00 | 0.00 | 0.07 |
| 22 | 21-Apr | 947.00 | 965.90 | 947.00 | 965.90 | 951.07 | 2.00 | 1,043.41 | 3,854 | 3.64 | 0 | 0.00 | 0.00 | 0.07 |
| 23 | 17-Apr | 957.15 | 957.15 | 947.00 | 947.00 | 953.59 | -1.06 | 1,022.00 | 2,889 | 2.73 | 0 | 0.00 | 0.00 | 0.05 |
| 24 | 16-Apr | 957.15 | 957.15 | 957.15 | 957.15 | 957.15 | 2.00 | 1,033.96 | 3,338 | 3.15 | 0 | 0.00 | 0.00 | 0.06 |
| 25 | 15-Apr | 938.40 | 938.40 | 938.40 | 938.40 | 938.40 | 2.00 | 1,013.70 | 1,077 | 1.02 | 0 | 0.00 | 0.00 | 0.02 |
| 26 | 11-Apr | 914.00 | 920.00 | 910.00 | 920.00 | 916.65 | 0.33 | 993.00 | 2,201 | 2.08 | 0 | 0.00 | 0.00 | 0.04 |
| 27 | 09-Apr | 920.00 | 920.00 | 917.00 | 917.00 | 919.54 | -0.33 | 990.00 | 1,636 | 1.54 | 0 | 0.00 | 0.00 | 0.03 |
| 28 | 08-Apr | 911.00 | 920.00 | 911.00 | 920.00 | 915.58 | -1.03 | 993.00 | 3,531 | 3.33 | 0 | 0.00 | 0.00 | 0.07 |
| 29 | 07-Apr | 921.55 | 947.00 | 921.55 | 929.55 | 925.75 | -4.18 | 1,004.14 | 22,613 | 21.35 | 0 | 0.00 | 0.00 | 0.43 |
| 30 | 04-Apr | 970.05 | 970.05 | 951.10 | 970.05 | 968.61 | 5.00 | 1,047.89 | 28,020 | 26.46 | 0 | 0.00 | 0.00 | 0.53 |
| 31 | 03-Apr | 915.00 | 923.90 | 900.00 | 923.90 | 919.45 | 4.99 | 998.04 | 11,685 | 11.03 | 0 | 0.00 | 0.00 | 0.22 |
| 32 | 02-Apr | 878.95 | 879.95 | 878.95 | 879.95 | 879.62 | 5.00 | 950.56 | 6,444 | 6.08 | 0 | 0.00 | 0.00 | 0.12 |
| 33 | 01-Apr | 770.10 | 838.05 | 770.10 | 838.05 | 824.12 | 5.00 | 905.30 | 8,342 | 7.88 | 0 | 0.00 | 0.00 | 0.16 |
| 34 | 28-Mar | 823.50 | 850.50 | 792.15 | 798.15 | 809.22 | -4.28 | 862.20 | 39,024 | 36.85 | 0 | 0.00 | 0.00 | 0.74 |
| 35 | 27-Mar | 836.00 | 874.95 | 820.00 | 833.80 | 842.70 | -1.03 | 900.71 | 71,820 | 67.82 | 0 | 0.00 | 0.00 | 1.35 |
| 36 | 26-Mar | 872.95 | 890.00 | 835.00 | 842.50 | 858.34 | -3.49 | 910.11 | 34,545 | 32.62 | 0 | 0.00 | 0.00 | 0.65 |
| 37 | 25-Mar | 906.95 | 933.00 | 862.80 | 872.95 | 892.45 | -3.88 | 943.00 | 34,149 | 32.25 | 0 | 0.00 | 0.00 | 0.64 |
| 38 | 24-Mar | 924.00 | 944.00 | 890.20 | 908.20 | 916.04 | -1.40 | 981.08 | 31,194 | 29.46 | 0 | 0.00 | 0.00 | 0.59 |
| 39 | 21-Mar | 889.25 | 926.00 | 880.00 | 921.10 | 904.95 | 3.58 | 995.02 | 29,852 | 28.19 | 0 | 0.00 | 0.00 | 0.56 |
| 40 | 20-Mar | 901.80 | 913.00 | 870.10 | 889.25 | 891.81 | -1.39 | 960.61 | 25,563 | 24.14 | 0 | 0.00 | 0.00 | 0.48 |
| 41 | 19-Mar | 921.00 | 931.95 | 888.50 | 901.80 | 908.50 | -1.75 | 974.17 | 83,493 | 78.84 | 58,114 | 58,114.00 | 5.28 | 1.10 |
| 42 | 18-Mar | 894.00 | 942.30 | 894.00 | 917.85 | 911.53 | 3.20 | 991.51 | 121,914 | 115.12 | 68,815 | 68,815.00 | 6.27 | 1.30 |
| 43 | 17-Mar | 960.00 | 960.00 | 882.05 | 889.35 | 914.46 | -4.27 | 960.72 | 112,181 | 105.93 | 62,738 | 62,738.00 | 5.74 | 1.18 |
| 44 | 13-Mar | 950.00 | 1,005.90 | 922.00 | 929.00 | 956.21 | -0.74 | 1,003.00 | 144,105 | 136.08 | 71,304 | 71,304.00 | 6.82 | 1.34 |
| 45 | 12-Mar | 991.05 | 1,034.00 | 929.95 | 935.95 | 964.19 | -5.79 | 1,011.06 | 72,131 | 68.11 | 46,533 | 46,533.00 | 4.49 | 0.88 |
| 46 | 11-Mar | 1,071.60 | 1,071.60 | 972.50 | 993.45 | 1,008.72 | -5.90 | 1,073.17 | 61,986 | 58.53 | 41,387 | 41,387.00 | 4.17 | 0.78 |
| 47 | 10-Mar | 1,104.45 | 1,109.95 | 1,051.55 | 1,055.75 | 1,076.64 | -4.41 | 1,140.47 | 21,505 | 20.31 | 13,692 | 13,692.00 | 1.47 | 0.26 |
| 48 | 07-Mar | 1,090.00 | 1,120.00 | 1,075.55 | 1,104.45 | 1,102.06 | 1.65 | 1,193.08 | 32,323 | 30.52 | 18,784 | 18,784.00 | 2.07 | 0.35 |
| 49 | 06-Mar | 1,068.95 | 1,093.15 | 1,044.00 | 1,086.50 | 1,070.67 | 3.17 | 1,173.69 | 35,477 | 33.50 | 24,191 | 24,191.00 | 2.59 | 0.46 |
| 50 | 05-Mar | 1,007.80 | 1,070.90 | 1,007.80 | 1,053.15 | 1,044.88 | 4.67 | 1,137.66 | 27,681 | 26.14 | 17,225 | 17,225.00 | 1.80 | 0.32 |
| 51 | 04-Mar | 982.90 | 1,039.00 | 971.05 | 1,006.20 | 1,011.55 | 0.84 | 1,086.95 | 31,857 | 30.08 | 15,574 | 15,574.00 | 1.58 | 0.29 |
| 52 | 03-Mar | 1,006.05 | 1,059.20 | 941.05 | 997.85 | 980.37 | -2.77 | 1,077.93 | 64,292 | 60.71 | 32,142 | 32,142.00 | 3.15 | 0.61 |
| 53 | 28-Feb | 1,070.00 | 1,070.00 | 1,004.90 | 1,026.30 | 1,025.97 | -4.76 | 1,108.66 | 23,178 | 21.89 | 12,971 | 12,971.00 | 1.33 | 0.24 |
| 54 | 27-Feb | 1,138.00 | 1,138.00 | 1,070.00 | 1,077.55 | 1,090.61 | -2.44 | 1,164.02 | 21,738 | 20.53 | 15,038 | 15,038.00 | 1.64 | 0.28 |
| 55 | 25-Feb | 1,063.00 | 1,142.20 | 1,063.00 | 1,104.45 | 1,115.43 | 2.59 | 1,193.08 | 42,555 | 40.18 | 31,502 | 31,502.00 | 3.51 | 0.59 |
| 56 | 24-Feb | 1,060.10 | 1,115.95 | 1,050.00 | 1,076.55 | 1,079.20 | -4.14 | 1,162.94 | 32,635 | 30.82 | 23,174 | 23,174.00 | 2.50 | 0.44 |
| 57 | 21-Feb | 1,125.25 | 1,170.55 | 1,100.00 | 1,123.00 | 1,152.92 | -0.20 | 1,213.00 | 29,488 | 27.85 | 16,349 | 16,349.00 | 1.88 | 0.31 |
| 58 | 20-Feb | 1,147.00 | 1,149.00 | 1,074.95 | 1,125.25 | 1,122.30 | 2.54 | 1,215.55 | 20,438 | 19.30 | 12,520 | 12,520.00 | 1.41 | 0.24 |
| 59 | 19-Feb | 1,040.00 | 1,148.20 | 1,017.05 | 1,097.35 | 1,095.43 | 4.80 | 1,185.41 | 56,342 | 53.20 | 36,982 | 36,982.00 | 4.05 | 0.70 |
| 60 | 18-Feb | 1,085.00 | 1,105.70 | 1,027.65 | 1,047.10 | 1,060.77 | -3.49 | 1,131.13 | 34,647 | 32.72 | 23,556 | 23,556.00 | 2.50 | 0.44 |
| 61 | 17-Feb | 1,055.80 | 1,125.00 | 1,016.45 | 1,085.00 | 1,090.37 | 3.99 | 1,172.00 | 79,010 | 74.61 | 41,215 | 41,215.00 | 4.49 | 0.78 |
| 62 | 14-Feb | 1,139.00 | 1,149.95 | 1,018.05 | 1,043.35 | 1,052.47 | -8.08 | 1,127.08 | 75,271 | 71.08 | 37,123 | 37,123.00 | 3.91 | 0.70 |
| 63 | 13-Feb | 1,084.95 | 1,168.80 | 1,084.95 | 1,135.10 | 1,138.26 | 4.96 | 1,226.19 | 139,809 | 132.02 | 60,630 | 60,630.00 | 6.90 | 1.14 |
| 64 | 12-Feb | 1,067.00 | 1,150.05 | 961.00 | 1,081.50 | 1,058.44 | -3.95 | 1,168.29 | 305,693 | 288.66 | 114,501 | 114,501.00 | 12.12 | 2.16 |
| 65 | 11-Feb | 1,414.00 | 1,431.95 | 1,125.60 | 1,125.95 | 1,206.37 | -19.97 | 1,216.31 | 129,591 | 122.37 | 80,776 | 80,776.00 | 9.74 | 1.52 |
| 66 | 10-Feb | 1,428.85 | 1,469.90 | 1,385.00 | 1,406.95 | 1,415.66 | -3.50 | 1,519.85 | 19,973 | 18.86 | 13,238 | 13,238.00 | 1.87 | 0.25 |
| 67 | 07-Feb | 1,480.25 | 1,493.20 | 1,435.00 | 1,458.00 | 1,457.72 | -0.40 | 1,575.00 | 16,769 | 15.83 | 12,071 | 12,071.00 | 1.76 | 0.23 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE