| Macro-sector: Telecommunication | Band: Dynamic F&O | High52 Price: 2,175.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Telecommunication | Lot Size: 1 F&O Lot: 250 | High52 Date: 03-Oct-2024 | Bumper: 1,684.1; Drift%: 1.62 |
| Industry: Telecom - Services | Face Value: 10; VWAP21: 1,711.65 | Low52 Price: 1,291.0 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Cellular & Fixed line services | Total Equity: 285,000,000 | Low52 Date: 04-Mar-2025 | SHP: 58.86 / 16.99 / 14.51 / 9.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 104 | ||||
| High/Low Price | Quarter: 1,759.65 / 1,291.0 | Month: 1,699.0 / 1,470.8 | Week: 1,818.7 / 1,672.0 | Day: 1,766.0 / 1,698.1 | Sis67: 82 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,753.40 | 1,766.00 | 1,698.10 | 1,711.80 | 1,726.23 | -2.37 | 48,786.30 | 873,701 | 7.42 | 507,578 | 11.80 | 87.62 | 185 |
| 2 | 10-Jul | 1,761.20 | 1,769.50 | 1,744.50 | 1,753.40 | 1,753.55 | -0.44 | 49,971.90 | 269,342 | 2.29 | 169,793 | 3.95 | 29.77 | 62 |
| 3 | 09-Jul | 1,761.10 | 1,771.80 | 1,743.40 | 1,761.20 | 1,761.30 | -0.13 | 50,194.20 | 257,462 | 2.19 | 146,136 | 3.40 | 25.74 | 53 |
| 4 | 08-Jul | 1,760.30 | 1,768.10 | 1,745.20 | 1,763.50 | 1,756.17 | -0.27 | 50,259.75 | 249,301 | 2.12 | 148,803 | 3.46 | 26.13 | 54 |
| 5 | 07-Jul | 1,757.10 | 1,777.50 | 1,755.00 | 1,768.30 | 1,767.46 | 0.33 | 50,396.55 | 256,506 | 2.18 | 138,364 | 3.22 | 24.46 | 50 |
| 6 | 04-Jul | 1,778.00 | 1,791.40 | 1,754.40 | 1,762.40 | 1,766.08 | -0.88 | 50,228.40 | 696,115 | 5.91 | 477,866 | 11.11 | 84.39 | 174 |
| 7 | 03-Jul | 1,802.00 | 1,807.50 | 1,766.60 | 1,778.00 | 1,781.43 | -1.63 | 50,673.00 | 1,210,447 | 10.27 | 720,152 | 16.74 | 128.29 | 262 |
| 8 | 02-Jul | 1,791.00 | 1,818.70 | 1,747.10 | 1,807.50 | 1,795.48 | 4.73 | 51,513.75 | 3,532,942 | 29.99 | 815,154 | 18.94 | 146.36 | 297 |
| 9 | 01-Jul | 1,686.60 | 1,756.00 | 1,684.10 | 1,725.80 | 1,712.68 | 2.08 | 49,185.30 | 250,794 | 2.13 | 111,086 | 2.58 | 19.03 | 40 |
| 10 | 30-Jun | 1,687.90 | 1,699.90 | 1,672.00 | 1,690.60 | 1,685.37 | 0.70 | 48,182.10 | 183,593 | 1.56 | 102,030 | 2.37 | 17.20 | 37 |
| 11 | 27-Jun | 1,676.60 | 1,701.80 | 1,673.00 | 1,678.80 | 1,685.33 | 0.35 | 47,845.80 | 235,914 | 2.00 | 64,187 | 1.49 | 10.82 | 23 |
| 12 | 26-Jun | 1,682.00 | 1,682.50 | 1,657.40 | 1,673.00 | 1,670.27 | 0.05 | 47,680.00 | 330,788 | 2.81 | 183,169 | 4.26 | 30.59 | 67 |
| 13 | 25-Jun | 1,650.00 | 1,676.40 | 1,643.50 | 1,672.20 | 1,662.96 | 1.60 | 47,657.70 | 456,321 | 3.87 | 265,811 | 6.18 | 44.20 | 97 |
| 14 | 24-Jun | 1,655.80 | 1,675.90 | 1,636.00 | 1,645.90 | 1,654.28 | 0.13 | 46,908.15 | 405,865 | 3.44 | 157,352 | 3.66 | 26.03 | 57 |
| 15 | 23-Jun | 1,649.70 | 1,668.50 | 1,638.00 | 1,643.70 | 1,647.69 | -0.65 | 46,845.45 | 344,916 | 2.93 | 168,540 | 3.92 | 27.77 | 61 |
| 16 | 20-Jun | 1,648.70 | 1,663.70 | 1,630.00 | 1,654.50 | 1,649.42 | 0.35 | 47,153.25 | 243,281 | 2.06 | 122,806 | 2.85 | 20.26 | 45 |
| 17 | 19-Jun | 1,678.00 | 1,683.00 | 1,637.50 | 1,648.70 | 1,653.03 | -3.00 | 46,987.95 | 315,327 | 2.68 | 172,666 | 4.01 | 28.54 | 63 |
| 18 | 18-Jun | 1,714.70 | 1,719.00 | 1,690.70 | 1,699.70 | 1,701.98 | -0.58 | 48,441.45 | 155,711 | 1.32 | 75,638 | 1.76 | 12.87 | 28 |
| 19 | 17-Jun | 1,711.00 | 1,722.90 | 1,701.00 | 1,709.60 | 1,710.54 | -0.05 | 48,723.60 | 335,254 | 2.85 | 187,040 | 4.35 | 31.99 | 68 |
| 20 | 16-Jun | 1,705.00 | 1,717.00 | 1,687.60 | 1,710.50 | 1,705.39 | 0.26 | 48,749.25 | 117,822 | 1.00 | 67,638 | 1.57 | 11.53 | 25 |
| 21 | 13-Jun | 1,666.00 | 1,712.40 | 1,654.30 | 1,706.00 | 1,698.07 | 0.31 | 48,621.00 | 329,268 | 2.79 | 204,248 | 4.75 | 34.68 | 74 |
| 22 | 12-Jun | 1,730.00 | 1,731.90 | 1,692.50 | 1,700.70 | 1,705.91 | -0.71 | 48,469.95 | 324,324 | 2.75 | 206,859 | 4.81 | 35.29 | 75 |
| 23 | 11-Jun | 1,729.80 | 1,733.80 | 1,697.00 | 1,712.80 | 1,713.58 | -1.28 | 48,814.80 | 471,313 | 4.00 | 189,874 | 4.41 | 32.54 | 69 |
| 24 | 10-Jun | 1,755.00 | 1,760.00 | 1,728.50 | 1,735.00 | 1,737.06 | -0.55 | 49,447.00 | 325,350 | 2.76 | 221,620 | 5.15 | 38.50 | 81 |
| 25 | 09-Jun | 1,715.00 | 1,749.90 | 1,715.00 | 1,744.60 | 1,735.80 | 1.84 | 49,721.10 | 160,012 | 1.36 | 61,424 | 1.43 | 10.66 | 22 |
| 26 | 06-Jun | 1,722.00 | 1,724.80 | 1,708.30 | 1,713.10 | 1,715.53 | 0.00 | 48,823.35 | 118,217 | 1.00 | 43,030 | 1.00 | 7.38 | 16 |
| 27 | 05-Jun | 1,683.50 | 1,718.80 | 1,683.50 | 1,713.10 | 1,710.70 | 1.81 | 48,823.35 | 268,839 | 2.28 | 110,272 | 2.56 | 18.86 | 40 |
| 28 | 04-Jun | 1,663.20 | 1,685.90 | 1,646.60 | 1,682.70 | 1,671.20 | 1.17 | 47,956.95 | 201,572 | 1.71 | 106,186 | 2.47 | 17.75 | 39 |
| 29 | 03-Jun | 1,670.00 | 1,689.30 | 1,650.60 | 1,663.20 | 1,667.88 | -0.78 | 47,401.20 | 384,326 | 3.26 | 213,771 | 4.97 | 35.65 | 78 |
| 30 | 02-Jun | 1,676.20 | 1,682.20 | 1,650.00 | 1,676.20 | 1,670.39 | 0.00 | 47,771.70 | 204,201 | 1.73 | 109,082 | 2.53 | 18.22 | 40 |
| 31 | 30-May | 1,696.50 | 1,696.70 | 1,665.40 | 1,676.20 | 1,675.30 | -0.72 | 47,771.70 | 1,147,427 | 9.74 | 839,458 | 19.51 | 140.63 | 306 |
| 32 | 29-May | 1,691.00 | 1,699.00 | 1,679.00 | 1,688.40 | 1,689.36 | -0.10 | 48,119.40 | 440,526 | 3.74 | 268,028 | 6.23 | 45.28 | 98 |
| 33 | 28-May | 1,685.00 | 1,697.50 | 1,670.00 | 1,690.10 | 1,686.70 | 0.13 | 48,167.85 | 309,830 | 2.63 | 193,702 | 4.50 | 32.67 | 71 |
| 34 | 27-May | 1,690.00 | 1,696.00 | 1,669.00 | 1,687.90 | 1,686.76 | -0.17 | 48,105.15 | 351,665 | 2.98 | 216,027 | 5.02 | 36.44 | 79 |
| 35 | 26-May | 1,675.00 | 1,693.60 | 1,661.80 | 1,690.70 | 1,681.79 | 0.96 | 48,184.95 | 475,476 | 4.04 | 317,077 | 7.37 | 53.33 | 116 |
| 36 | 23-May | 1,667.40 | 1,689.40 | 1,664.80 | 1,674.60 | 1,679.46 | 0.43 | 47,726.10 | 191,866 | 1.63 | 78,850 | 1.83 | 13.24 | 29 |
| 37 | 22-May | 1,670.00 | 1,685.00 | 1,651.10 | 1,667.40 | 1,666.19 | 0.16 | 47,520.90 | 656,893 | 5.58 | 364,991 | 8.48 | 60.81 | 133 |
| 38 | 21-May | 1,635.00 | 1,671.00 | 1,624.00 | 1,664.70 | 1,657.96 | 1.86 | 47,443.95 | 458,448 | 3.89 | 244,794 | 5.69 | 40.59 | 89 |
| 39 | 20-May | 1,650.00 | 1,654.80 | 1,620.00 | 1,634.30 | 1,631.07 | -0.56 | 46,577.55 | 561,074 | 4.76 | 392,491 | 9.12 | 64.02 | 143 |
| 40 | 19-May | 1,625.00 | 1,662.00 | 1,613.80 | 1,643.50 | 1,641.81 | 0.69 | 46,839.75 | 759,428 | 6.45 | 473,176 | 11.00 | 77.69 | 172 |
| 41 | 16-May | 1,615.20 | 1,634.30 | 1,604.10 | 1,632.30 | 1,622.11 | 1.06 | 46,520.55 | 537,281 | 4.56 | 329,657 | 7.66 | 53.47 | 119 |
| 42 | 15-May | 1,609.90 | 1,619.00 | 1,595.80 | 1,615.10 | 1,609.22 | 0.70 | 46,030.35 | 397,953 | 3.38 | 202,299 | 4.70 | 32.55 | 73 |
| 43 | 14-May | 1,571.90 | 1,620.00 | 1,560.00 | 1,603.80 | 1,591.34 | 2.46 | 45,708.30 | 483,675 | 4.11 | 253,476 | 5.89 | 40.34 | 92 |
| 44 | 13-May | 1,567.40 | 1,577.00 | 1,553.00 | 1,565.30 | 1,564.42 | -0.13 | 44,611.05 | 351,388 | 2.98 | 188,354 | 4.38 | 29.47 | 68 |
| 45 | 12-May | 1,549.90 | 1,572.00 | 1,542.10 | 1,567.40 | 1,559.91 | 3.40 | 44,670.90 | 207,887 | 1.76 | 113,332 | 2.63 | 17.68 | 41 |
| 46 | 09-May | 1,485.00 | 1,522.00 | 1,470.80 | 1,515.80 | 1,498.48 | 0.55 | 43,200.30 | 192,516 | 1.63 | 63,923 | 1.49 | 9.58 | 23 |
| 47 | 08-May | 1,540.00 | 1,562.00 | 1,495.00 | 1,507.50 | 1,528.13 | -2.34 | 42,963.75 | 216,957 | 1.84 | 86,293 | 2.01 | 13.19 | 31 |
| 48 | 07-May | 1,520.60 | 1,552.30 | 1,520.60 | 1,543.60 | 1,537.77 | -0.13 | 43,992.60 | 312,215 | 2.65 | 166,763 | 3.88 | 25.64 | 60 |
| 49 | 06-May | 1,585.10 | 1,608.50 | 1,541.50 | 1,545.60 | 1,568.53 | -2.86 | 44,049.60 | 260,143 | 2.21 | 121,416 | 2.82 | 19.04 | 44 |
| 50 | 05-May | 1,557.50 | 1,598.00 | 1,555.10 | 1,591.10 | 1,580.20 | 2.05 | 45,346.35 | 457,874 | 3.89 | 312,225 | 7.26 | 49.34 | 113 |
| 51 | 02-May | 1,599.00 | 1,599.00 | 1,553.80 | 1,559.20 | 1,571.01 | -2.02 | 44,437.20 | 366,576 | 3.11 | 206,947 | 4.81 | 32.51 | 75 |
| 52 | 30-Apr | 1,584.00 | 1,601.00 | 1,568.20 | 1,591.40 | 1,592.38 | 0.75 | 45,354.90 | 382,030 | 3.24 | 188,847 | 4.39 | 30.07 | 68 |
| 53 | 29-Apr | 1,578.00 | 1,606.30 | 1,567.50 | 1,579.50 | 1,582.11 | -0.10 | 45,015.75 | 263,086 | 2.23 | 134,419 | 3.12 | 21.27 | 49 |
| 54 | 28-Apr | 1,566.80 | 1,592.00 | 1,560.10 | 1,581.10 | 1,577.48 | 0.73 | 45,061.35 | 180,311 | 1.53 | 50,753 | 1.18 | 8.01 | 18 |
| 55 | 25-Apr | 1,610.00 | 1,623.00 | 1,535.10 | 1,569.60 | 1,569.80 | -2.39 | 44,733.60 | 699,413 | 5.94 | 353,231 | 8.21 | 55.45 | 128 |
| 56 | 24-Apr | 1,597.30 | 1,623.00 | 1,556.00 | 1,608.10 | 1,591.60 | 1.50 | 45,830.85 | 1,610,300 | 13.67 | 802,020 | 18.64 | 127.65 | 291 |
| 57 | 23-Apr | 1,650.00 | 1,655.30 | 1,577.10 | 1,584.40 | 1,601.41 | -0.89 | 45,155.40 | 1,786,931 | 15.17 | 564,043 | 13.11 | 90.33 | 204 |
| 58 | 22-Apr | 1,584.80 | 1,617.90 | 1,560.60 | 1,598.70 | 1,595.28 | 1.58 | 45,562.95 | 541,851 | 4.60 | 170,102 | 3.95 | 27.14 | 62 |
| 59 | 21-Apr | 1,578.00 | 1,587.30 | 1,537.10 | 1,573.80 | 1,565.45 | 0.56 | 44,853.30 | 520,767 | 4.42 | 197,654 | 4.59 | 30.94 | 72 |
| 60 | 17-Apr | 1,599.00 | 1,610.00 | 1,560.30 | 1,565.00 | 1,582.19 | -1.80 | 44,602.00 | 244,987 | 2.08 | 74,981 | 1.74 | 11.86 | 27 |
| 61 | 16-Apr | 1,588.10 | 1,617.00 | 1,579.40 | 1,593.70 | 1,599.86 | 0.17 | 45,420.45 | 273,529 | 2.32 | 77,043 | 1.79 | 12.33 | 28 |
| 62 | 15-Apr | 1,586.00 | 1,598.30 | 1,540.00 | 1,591.00 | 1,560.08 | 1.71 | 45,343.00 | 692,147 | 5.87 | 365,853 | 8.50 | 57.08 | 133 |
| 63 | 11-Apr | 1,564.95 | 1,600.00 | 1,543.05 | 1,564.25 | 1,577.72 | 1.09 | 44,581.13 | 298,412 | 2.53 | 145,540 | 3.38 | 22.96 | 53 |
| 64 | 09-Apr | 1,565.00 | 1,565.00 | 1,528.20 | 1,547.35 | 1,545.57 | -1.16 | 44,099.48 | 168,850 | 1.43 | 74,648 | 1.73 | 11.54 | 27 |
| 65 | 08-Apr | 1,567.35 | 1,588.20 | 1,546.30 | 1,565.50 | 1,566.39 | 1.01 | 44,616.75 | 198,820 | 1.69 | 86,600 | 2.01 | 13.56 | 31 |
| 66 | 07-Apr | 1,512.00 | 1,565.00 | 1,495.75 | 1,549.85 | 1,533.17 | -3.02 | 44,170.73 | 297,314 | 2.52 | 124,522 | 2.89 | 19.09 | 45 |
| 67 | 04-Apr | 1,631.25 | 1,631.25 | 1,589.35 | 1,598.05 | 1,602.79 | -2.04 | 45,544.43 | 205,897 | 1.75 | 88,773 | 2.06 | 14.23 | 32 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL