| 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: 47.3 / 3.03 / 0.59 / 49.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,831.45 / 792.15 | Month: 1,120.0 / 792.15 | Week: 944.0 / 792.15 | Day: 923.9 / 900.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 915.00 | 923.90 | 900.00 | 923.90 | 919.45 | 4.99 | 998.04 | 11,685 | 1.81 | 0 | 0.00 | 0.00 | 0.22 |
| 2 | 02-Apr | 878.95 | 879.95 | 878.95 | 879.95 | 879.62 | 5.00 | 950.56 | 6,444 | 1.00 | 0 | 0.00 | 0.00 | 0.12 |
| 3 | 01-Apr | 770.10 | 838.05 | 770.10 | 838.05 | 824.12 | 5.00 | 905.30 | 8,342 | 1.29 | 0 | 0.00 | 0.00 | 0.16 |
| 4 | 28-Mar | 823.50 | 850.50 | 792.15 | 798.15 | 809.22 | -4.28 | 862.20 | 39,024 | 6.05 | 0 | 0.00 | 0.00 | 0.74 |
| 5 | 27-Mar | 836.00 | 874.95 | 820.00 | 833.80 | 842.70 | -1.03 | 900.71 | 71,820 | 11.14 | 0 | 0.00 | 0.00 | 1.35 |
| 6 | 26-Mar | 872.95 | 890.00 | 835.00 | 842.50 | 858.34 | -3.49 | 910.11 | 34,545 | 5.36 | 0 | 0.00 | 0.00 | 0.65 |
| 7 | 25-Mar | 906.95 | 933.00 | 862.80 | 872.95 | 892.45 | -3.88 | 943.00 | 34,149 | 5.30 | 0 | 0.00 | 0.00 | 0.64 |
| 8 | 24-Mar | 924.00 | 944.00 | 890.20 | 908.20 | 916.04 | -1.40 | 981.08 | 31,194 | 4.84 | 0 | 0.00 | 0.00 | 0.59 |
| 9 | 21-Mar | 889.25 | 926.00 | 880.00 | 921.10 | 904.95 | 3.58 | 995.02 | 29,852 | 4.63 | 0 | 0.00 | 0.00 | 0.56 |
| 10 | 20-Mar | 901.80 | 913.00 | 870.10 | 889.25 | 891.81 | -1.39 | 960.61 | 25,563 | 3.97 | 0 | 0.00 | 0.00 | 0.48 |
| 11 | 19-Mar | 921.00 | 931.95 | 888.50 | 901.80 | 908.50 | -1.75 | 974.17 | 83,493 | 12.95 | 58,114 | 58,114.00 | 5.28 | 1.10 |
| 12 | 18-Mar | 894.00 | 942.30 | 894.00 | 917.85 | 911.53 | 3.20 | 991.51 | 121,914 | 18.92 | 68,815 | 68,815.00 | 6.27 | 1.30 |
| 13 | 17-Mar | 960.00 | 960.00 | 882.05 | 889.35 | 914.46 | -4.27 | 960.72 | 112,181 | 17.41 | 62,738 | 62,738.00 | 5.74 | 1.18 |
| 14 | 13-Mar | 950.00 | 1,005.90 | 922.00 | 929.00 | 956.21 | -0.74 | 1,003.00 | 144,105 | 22.36 | 71,304 | 71,304.00 | 6.82 | 1.34 |
| 15 | 12-Mar | 991.05 | 1,034.00 | 929.95 | 935.95 | 964.19 | -5.79 | 1,011.06 | 72,131 | 11.19 | 46,533 | 46,533.00 | 4.49 | 0.88 |
| 16 | 11-Mar | 1,071.60 | 1,071.60 | 972.50 | 993.45 | 1,008.72 | -5.90 | 1,073.17 | 61,986 | 9.62 | 41,387 | 41,387.00 | 4.17 | 0.78 |
| 17 | 10-Mar | 1,104.45 | 1,109.95 | 1,051.55 | 1,055.75 | 1,076.64 | -4.41 | 1,140.47 | 21,505 | 3.34 | 13,692 | 13,692.00 | 1.47 | 0.26 |
| 18 | 07-Mar | 1,090.00 | 1,120.00 | 1,075.55 | 1,104.45 | 1,102.06 | 1.65 | 1,193.08 | 32,323 | 5.02 | 18,784 | 18,784.00 | 2.07 | 0.35 |
| 19 | 06-Mar | 1,068.95 | 1,093.15 | 1,044.00 | 1,086.50 | 1,070.67 | 3.17 | 1,173.69 | 35,477 | 5.50 | 24,191 | 24,191.00 | 2.59 | 0.46 |
| 20 | 05-Mar | 1,007.80 | 1,070.90 | 1,007.80 | 1,053.15 | 1,044.88 | 4.67 | 1,137.66 | 27,681 | 4.29 | 17,225 | 17,225.00 | 1.80 | 0.32 |
| 21 | 04-Mar | 982.90 | 1,039.00 | 971.05 | 1,006.20 | 1,011.55 | 0.84 | 1,086.95 | 31,857 | 4.94 | 15,574 | 15,574.00 | 1.58 | 0.29 |
| 22 | 03-Mar | 1,006.05 | 1,059.20 | 941.05 | 997.85 | 980.37 | -2.77 | 1,077.93 | 64,292 | 9.98 | 32,142 | 32,142.00 | 3.15 | 0.61 |
| 23 | 28-Feb | 1,070.00 | 1,070.00 | 1,004.90 | 1,026.30 | 1,025.97 | -4.76 | 1,108.66 | 23,178 | 3.60 | 12,971 | 12,971.00 | 1.33 | 0.24 |
| 24 | 27-Feb | 1,138.00 | 1,138.00 | 1,070.00 | 1,077.55 | 1,090.61 | -2.44 | 1,164.02 | 21,738 | 3.37 | 15,038 | 15,038.00 | 1.64 | 0.28 |
| 25 | 25-Feb | 1,063.00 | 1,142.20 | 1,063.00 | 1,104.45 | 1,115.43 | 2.59 | 1,193.08 | 42,555 | 6.60 | 31,502 | 31,502.00 | 3.51 | 0.59 |
| 26 | 24-Feb | 1,060.10 | 1,115.95 | 1,050.00 | 1,076.55 | 1,079.20 | -4.14 | 1,162.94 | 32,635 | 5.06 | 23,174 | 23,174.00 | 2.50 | 0.44 |
| 27 | 21-Feb | 1,125.25 | 1,170.55 | 1,100.00 | 1,123.00 | 1,152.92 | -0.20 | 1,213.00 | 29,488 | 4.58 | 16,349 | 16,349.00 | 1.88 | 0.31 |
| 28 | 20-Feb | 1,147.00 | 1,149.00 | 1,074.95 | 1,125.25 | 1,122.30 | 2.54 | 1,215.55 | 20,438 | 3.17 | 12,520 | 12,520.00 | 1.41 | 0.24 |
| 29 | 19-Feb | 1,040.00 | 1,148.20 | 1,017.05 | 1,097.35 | 1,095.43 | 4.80 | 1,185.41 | 56,342 | 8.74 | 36,982 | 36,982.00 | 4.05 | 0.70 |
| 30 | 18-Feb | 1,085.00 | 1,105.70 | 1,027.65 | 1,047.10 | 1,060.77 | -3.49 | 1,131.13 | 34,647 | 5.38 | 23,556 | 23,556.00 | 2.50 | 0.44 |
| 31 | 17-Feb | 1,055.80 | 1,125.00 | 1,016.45 | 1,085.00 | 1,090.37 | 3.99 | 1,172.00 | 79,010 | 12.26 | 41,215 | 41,215.00 | 4.49 | 0.78 |
| 32 | 14-Feb | 1,139.00 | 1,149.95 | 1,018.05 | 1,043.35 | 1,052.47 | -8.08 | 1,127.08 | 75,271 | 11.68 | 37,123 | 37,123.00 | 3.91 | 0.70 |
| 33 | 13-Feb | 1,084.95 | 1,168.80 | 1,084.95 | 1,135.10 | 1,138.26 | 4.96 | 1,226.19 | 139,809 | 21.69 | 60,630 | 60,630.00 | 6.90 | 1.14 |
| 34 | 12-Feb | 1,067.00 | 1,150.05 | 961.00 | 1,081.50 | 1,058.44 | -3.95 | 1,168.29 | 305,693 | 47.43 | 114,501 | 114,501.00 | 12.12 | 2.16 |
| 35 | 11-Feb | 1,414.00 | 1,431.95 | 1,125.60 | 1,125.95 | 1,206.37 | -19.97 | 1,216.31 | 129,591 | 20.11 | 80,776 | 80,776.00 | 9.74 | 1.52 |
| 36 | 10-Feb | 1,428.85 | 1,469.90 | 1,385.00 | 1,406.95 | 1,415.66 | -3.50 | 1,519.85 | 19,973 | 3.10 | 13,238 | 13,238.00 | 1.87 | 0.25 |
| 37 | 07-Feb | 1,480.25 | 1,493.20 | 1,435.00 | 1,458.00 | 1,457.72 | -0.40 | 1,575.00 | 16,769 | 2.60 | 12,071 | 12,071.00 | 1.76 | 0.23 |
| 38 | 06-Feb | 1,453.00 | 1,488.00 | 1,434.45 | 1,463.90 | 1,457.98 | 2.06 | 1,581.38 | 25,579 | 3.97 | 13,011 | 13,011.00 | 1.90 | 0.25 |
| 39 | 05-Feb | 1,485.00 | 1,499.90 | 1,424.00 | 1,434.30 | 1,468.64 | -1.82 | 1,549.40 | 36,175 | 5.61 | 29,357 | 29,357.00 | 4.31 | 0.55 |
| 40 | 04-Feb | 1,460.00 | 1,471.95 | 1,426.35 | 1,460.90 | 1,452.18 | 1.23 | 1,578.13 | 10,890 | 1.69 | 5,661 | 5,661.00 | 0.82 | 0.11 |
| 41 | 03-Feb | 1,539.95 | 1,540.00 | 1,424.15 | 1,443.20 | 1,460.81 | -5.17 | 1,559.01 | 24,275 | 3.77 | 12,629 | 12,629.00 | 1.84 | 0.24 |
| 42 | 01-Feb | 1,529.25 | 1,585.05 | 1,510.50 | 1,521.90 | 1,545.51 | 0.13 | 1,644.03 | 13,206 | 2.05 | 4,798 | 4,798.00 | 0.74 | 0.09 |
| 43 | 31-Jan | 1,537.00 | 1,555.05 | 1,501.80 | 1,519.95 | 1,530.10 | 0.65 | 1,641.92 | 13,679 | 2.12 | 7,492 | 7,492.00 | 1.15 | 0.14 |
| 44 | 30-Jan | 1,533.00 | 1,565.85 | 1,501.05 | 1,510.10 | 1,531.16 | -1.86 | 1,631.28 | 11,538 | 1.79 | 5,346 | 5,346.00 | 0.82 | 0.10 |
| 45 | 29-Jan | 1,519.05 | 1,571.90 | 1,508.05 | 1,538.65 | 1,545.62 | 2.81 | 1,662.12 | 21,036 | 3.26 | 9,257 | 9,257.00 | 1.43 | 0.17 |
| 46 | 28-Jan | 1,540.00 | 1,542.20 | 1,465.00 | 1,496.60 | 1,499.35 | -2.38 | 1,616.70 | 32,862 | 5.10 | 18,810 | 18,810.00 | 2.82 | 0.35 |
| 47 | 27-Jan | 1,573.00 | 1,575.00 | 1,446.00 | 1,533.10 | 1,493.26 | -2.01 | 1,656.13 | 54,979 | 8.53 | 34,497 | 34,497.00 | 5.15 | 0.65 |
| 48 | 24-Jan | 1,601.10 | 1,617.95 | 1,559.00 | 1,564.60 | 1,587.38 | -2.11 | 1,690.16 | 19,058 | 2.96 | 11,987 | 11,987.00 | 1.90 | 0.23 |
| 49 | 23-Jan | 1,588.00 | 1,630.00 | 1,575.25 | 1,598.25 | 1,610.12 | -0.41 | 1,726.51 | 9,913 | 1.54 | 3,871 | 3,871.00 | 0.62 | 0.07 |
| 50 | 22-Jan | 1,628.70 | 1,644.90 | 1,529.50 | 1,604.85 | 1,583.44 | -0.51 | 1,733.64 | 63,487 | 9.85 | 35,809 | 35,809.00 | 5.67 | 0.68 |
| 51 | 21-Jan | 1,706.55 | 1,765.00 | 1,603.20 | 1,613.00 | 1,646.26 | -4.24 | 1,742.00 | 15,311 | 2.38 | 8,237 | 8,237.00 | 1.36 | 0.16 |
| 52 | 20-Jan | 1,640.80 | 1,700.00 | 1,639.65 | 1,681.35 | 1,677.69 | 2.90 | 1,816.27 | 34,933 | 5.42 | 22,096 | 22,096.00 | 3.71 | 0.42 |
| 53 | 17-Jan | 1,649.00 | 1,651.00 | 1,620.00 | 1,632.60 | 1,632.99 | -0.34 | 1,763.61 | 13,413 | 2.08 | 7,762 | 7,762.00 | 1.27 | 0.15 |
| 54 | 16-Jan | 1,636.50 | 1,658.30 | 1,616.00 | 1,638.20 | 1,634.09 | 1.58 | 1,769.66 | 12,316 | 1.91 | 6,350 | 6,350.00 | 1.04 | 0.12 |
| 55 | 15-Jan | 1,600.05 | 1,639.40 | 1,564.05 | 1,612.30 | 1,611.37 | 2.66 | 1,741.68 | 28,040 | 4.35 | 13,229 | 13,229.00 | 2.13 | 0.25 |
| 56 | 14-Jan | 1,566.00 | 1,596.55 | 1,552.55 | 1,569.45 | 1,574.16 | 0.59 | 1,695.40 | 15,468 | 2.40 | 7,565 | 7,565.00 | 1.19 | 0.14 |
| 57 | 13-Jan | 1,600.00 | 1,626.95 | 1,541.65 | 1,560.25 | 1,579.50 | -3.67 | 1,685.46 | 42,332 | 6.57 | 25,306 | 25,306.00 | 4.00 | 0.48 |
| 58 | 10-Jan | 1,635.00 | 1,662.75 | 1,582.00 | 1,617.55 | 1,623.99 | -1.23 | 1,747.36 | 44,287 | 6.87 | 21,537 | 21,537.00 | 3.50 | 0.41 |
| 59 | 09-Jan | 1,671.00 | 1,705.15 | 1,627.00 | 1,637.50 | 1,665.81 | -2.60 | 1,768.91 | 35,060 | 5.44 | 15,501 | 15,501.00 | 2.58 | 0.29 |
| 60 | 08-Jan | 1,724.00 | 1,734.60 | 1,653.10 | 1,680.05 | 1,682.06 | -1.59 | 1,814.87 | 25,315 | 3.93 | 13,435 | 13,435.00 | 2.26 | 0.25 |
| 61 | 07-Jan | 1,703.00 | 1,730.00 | 1,690.00 | 1,706.80 | 1,710.01 | 0.90 | 1,843.77 | 21,475 | 3.33 | 11,242 | 11,242.00 | 1.92 | 0.21 |
| 62 | 06-Jan | 1,799.95 | 1,800.00 | 1,675.00 | 1,691.50 | 1,705.18 | -6.01 | 1,827.24 | 66,748 | 10.36 | 36,077 | 36,077.00 | 6.15 | 0.68 |
| 63 | 03-Jan | 1,816.45 | 1,831.45 | 1,779.95 | 1,793.20 | 1,806.81 | -0.62 | 1,937.10 | 23,141 | 3.59 | 12,694 | 12,694.00 | 2.29 | 0.24 |
| 64 | 02-Jan | 1,807.30 | 1,829.90 | 1,800.00 | 1,804.40 | 1,811.60 | -0.11 | 1,949.20 | 11,074 | 1.72 | 6,560 | 6,560.00 | 1.19 | 0.12 |
| 65 | 01-Jan | 1,790.00 | 1,819.90 | 1,767.20 | 1,806.40 | 1,796.18 | 2.47 | 1,951.36 | 19,847 | 3.08 | 8,497 | 8,497.00 | 1.53 | 0.16 |
| 66 | 31-Dec | 1,810.00 | 1,810.00 | 1,728.00 | 1,761.80 | 1,764.95 | -1.87 | 1,903.18 | 37,741 | 5.86 | 21,796 | 21,796.00 | 3.85 | 0.41 |
| 67 | 30-Dec | 1,889.50 | 1,889.50 | 1,780.60 | 1,794.80 | 1,827.45 | -3.75 | 1,938.83 | 60,276 | 9.35 | 40,810 | 40,810.00 | 7.46 | 0.77 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE