| Macro-sector: Telecommunication | Band: Dynamic F&O | High52 Price: 2,004.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Telecommunication | Lot Size: 1 F&O Lot: 250 | High52 Date: 16-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10; VWAP21: 1,425.41 | Low52 Price: 1,322.5 | Barrier: 1,417.4; Drift%: -1.36 |
| Basic Industry: Telecom - Cellular & Fixed line services | Total Equity: 285,000,000 | Low52 Date: 02-Apr-2026 | SHP: 58.86 / 14.46 / 18.49 / 8.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 66 | ||||
| High/Low Price | Quarter: 1,759.65 / 1,291.0 | Month: 1,896.9 / 1,765.0 | Week: 1,694.0 / 1,580.5 | Day: 1,407.0 / 1,366.2 | Sis67: 73 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,385.00 | 1,407.00 | 1,366.20 | 1,398.40 | 1,389.28 | -0.31 | 39,854.40 | 197,988 | 2.79 | 90,422 | 2.81 | 12.56 | 39 |
| 2 | 06-Apr | 1,380.00 | 1,409.80 | 1,363.50 | 1,402.70 | 1,388.17 | 1.11 | 39,976.95 | 261,005 | 3.68 | 136,799 | 4.26 | 18.99 | 59 |
| 3 | 02-Apr | 1,361.80 | 1,397.90 | 1,322.50 | 1,387.30 | 1,360.46 | -0.21 | 39,538.05 | 243,243 | 3.43 | 107,518 | 3.35 | 14.63 | 46 |
| 4 | 01-Apr | 1,377.20 | 1,417.40 | 1,362.10 | 1,390.20 | 1,387.10 | 3.14 | 39,620.70 | 251,619 | 3.55 | 117,645 | 3.66 | 16.32 | 50 |
| 5 | 30-Mar | 1,400.00 | 1,404.00 | 1,342.10 | 1,347.90 | 1,359.60 | -3.60 | 38,415.15 | 344,621 | 4.86 | 148,678 | 4.63 | 20.21 | 64 |
| 6 | 27-Mar | 1,449.80 | 1,449.80 | 1,385.00 | 1,398.30 | 1,405.95 | -3.55 | 39,851.55 | 287,286 | 4.05 | 157,124 | 4.89 | 22.09 | 67 |
| 7 | 25-Mar | 1,418.00 | 1,457.70 | 1,411.90 | 1,449.80 | 1,442.68 | 3.02 | 41,319.30 | 210,536 | 2.97 | 105,999 | 3.30 | 15.29 | 45 |
| 8 | 24-Mar | 1,421.00 | 1,434.00 | 1,372.00 | 1,407.30 | 1,404.42 | 1.76 | 40,108.05 | 230,988 | 3.25 | 117,789 | 3.67 | 16.54 | 50 |
| 9 | 23-Mar | 1,410.20 | 1,413.70 | 1,361.60 | 1,383.00 | 1,383.95 | -2.39 | 39,415.00 | 649,938 | 9.16 | 392,038 | 12.20 | 54.26 | 168 |
| 10 | 20-Mar | 1,444.80 | 1,463.60 | 1,410.10 | 1,416.80 | 1,424.97 | -1.67 | 40,378.80 | 269,220 | 3.79 | 175,743 | 5.47 | 25.04 | 75 |
| 11 | 19-Mar | 1,489.30 | 1,489.30 | 1,437.00 | 1,440.90 | 1,452.36 | -3.73 | 41,065.65 | 207,893 | 2.93 | 106,468 | 3.31 | 15.46 | 46 |
| 12 | 18-Mar | 1,436.90 | 1,504.20 | 1,430.40 | 1,496.70 | 1,485.76 | 4.30 | 42,655.95 | 199,413 | 2.81 | 82,651 | 2.57 | 12.28 | 35 |
| 13 | 17-Mar | 1,421.50 | 1,441.10 | 1,400.50 | 1,435.00 | 1,424.28 | 1.63 | 40,897.00 | 343,567 | 4.84 | 203,622 | 6.34 | 29.00 | 87 |
| 14 | 16-Mar | 1,400.00 | 1,425.00 | 1,377.30 | 1,412.00 | 1,400.24 | 0.99 | 40,242.00 | 344,382 | 4.85 | 214,557 | 6.68 | 30.04 | 92 |
| 15 | 13-Mar | 1,440.00 | 1,452.00 | 1,394.80 | 1,398.10 | 1,414.41 | -3.53 | 39,845.85 | 548,247 | 7.72 | 416,995 | 12.98 | 58.98 | 179 |
| 16 | 12-Mar | 1,475.00 | 1,475.50 | 1,438.60 | 1,449.30 | 1,452.55 | -2.27 | 41,305.05 | 146,992 | 2.07 | 68,142 | 2.12 | 9.90 | 29 |
| 17 | 11-Mar | 1,479.00 | 1,496.00 | 1,466.00 | 1,482.90 | 1,486.83 | 0.43 | 42,262.65 | 279,168 | 3.93 | 136,268 | 4.24 | 20.26 | 58 |
| 18 | 10-Mar | 1,490.20 | 1,491.20 | 1,451.00 | 1,476.60 | 1,470.02 | -0.46 | 42,083.10 | 241,682 | 3.41 | 119,569 | 3.72 | 17.58 | 51 |
| 19 | 09-Mar | 1,426.00 | 1,487.00 | 1,401.90 | 1,483.40 | 1,464.03 | 1.83 | 42,276.90 | 579,665 | 8.17 | 255,890 | 7.96 | 37.46 | 110 |
| 20 | 06-Mar | 1,450.10 | 1,498.80 | 1,439.80 | 1,456.70 | 1,475.90 | -0.34 | 41,515.95 | 359,915 | 5.07 | 170,669 | 5.31 | 25.19 | 73 |
| 21 | 05-Mar | 1,492.40 | 1,492.40 | 1,443.30 | 1,461.60 | 1,460.61 | -1.43 | 41,655.60 | 295,136 | 4.16 | 146,773 | 4.57 | 21.44 | 63 |
| 22 | 04-Mar | 1,513.70 | 1,523.00 | 1,471.60 | 1,482.80 | 1,494.90 | -3.99 | 42,259.80 | 207,874 | 2.93 | 97,430 | 3.03 | 14.56 | 42 |
| 23 | 02-Mar | 1,575.00 | 1,596.60 | 1,539.20 | 1,544.50 | 1,561.75 | -3.32 | 44,018.25 | 199,684 | 2.81 | 91,110 | 2.84 | 14.23 | 39 |
| 24 | 27-Feb | 1,660.60 | 1,661.00 | 1,580.50 | 1,597.50 | 1,596.69 | -3.78 | 45,528.75 | 974,472 | 13.73 | 584,418 | 18.19 | 93.31 | 250 |
| 25 | 26-Feb | 1,632.00 | 1,669.80 | 1,622.30 | 1,660.30 | 1,649.56 | 1.88 | 47,318.55 | 133,512 | 1.88 | 62,737 | 1.95 | 10.35 | 27 |
| 26 | 25-Feb | 1,630.80 | 1,659.90 | 1,583.60 | 1,629.60 | 1,607.42 | 0.42 | 46,443.60 | 276,162 | 3.89 | 125,977 | 3.92 | 20.25 | 54 |
| 27 | 24-Feb | 1,685.30 | 1,685.30 | 1,590.10 | 1,622.80 | 1,624.58 | -3.50 | 46,249.80 | 334,083 | 4.71 | 199,364 | 6.20 | 32.39 | 85 |
| 28 | 23-Feb | 1,686.70 | 1,694.00 | 1,656.60 | 1,681.60 | 1,671.08 | -0.30 | 47,925.60 | 187,804 | 2.65 | 77,900 | 2.42 | 13.02 | 33 |
| 29 | 20-Feb | 1,655.00 | 1,703.60 | 1,646.70 | 1,686.70 | 1,682.83 | 1.82 | 48,070.95 | 526,249 | 7.41 | 358,126 | 11.15 | 60.27 | 153 |
| 30 | 19-Feb | 1,665.60 | 1,677.90 | 1,639.20 | 1,656.50 | 1,658.43 | -0.07 | 47,210.25 | 180,291 | 2.54 | 45,356 | 1.41 | 7.52 | 19 |
| 31 | 18-Feb | 1,650.00 | 1,660.50 | 1,633.00 | 1,657.60 | 1,650.19 | 0.38 | 47,241.60 | 80,604 | 1.14 | 40,728 | 1.27 | 6.72 | 17 |
| 32 | 17-Feb | 1,611.00 | 1,655.40 | 1,611.00 | 1,651.30 | 1,641.82 | 1.83 | 47,062.05 | 80,666 | 1.14 | 32,130 | 1.00 | 5.28 | 14 |
| 33 | 16-Feb | 1,625.10 | 1,645.80 | 1,615.00 | 1,621.60 | 1,626.86 | -2.13 | 46,215.60 | 100,016 | 1.41 | 45,984 | 1.43 | 7.48 | 20 |
| 34 | 13-Feb | 1,680.00 | 1,691.60 | 1,641.30 | 1,656.90 | 1,668.85 | -2.84 | 47,221.65 | 141,869 | 2.00 | 64,584 | 2.01 | 10.78 | 28 |
| 35 | 12-Feb | 1,694.00 | 1,710.00 | 1,670.00 | 1,705.30 | 1,690.19 | 0.12 | 48,601.05 | 121,469 | 1.71 | 49,567 | 1.54 | 8.38 | 21 |
| 36 | 11-Feb | 1,685.00 | 1,707.80 | 1,659.40 | 1,703.30 | 1,687.93 | 1.58 | 48,544.05 | 575,397 | 8.11 | 332,708 | 10.35 | 56.16 | 143 |
| 37 | 10-Feb | 1,584.00 | 1,688.00 | 1,580.00 | 1,676.80 | 1,645.96 | 6.56 | 47,788.80 | 507,715 | 7.15 | 165,564 | 5.15 | 27.25 | 71 |
| 38 | 09-Feb | 1,562.00 | 1,583.00 | 1,546.70 | 1,573.60 | 1,568.63 | 1.35 | 44,847.60 | 309,924 | 4.37 | 229,620 | 7.15 | 36.02 | 98 |
| 39 | 06-Feb | 1,550.00 | 1,560.30 | 1,532.00 | 1,552.70 | 1,550.13 | 0.17 | 44,251.95 | 79,648 | 1.12 | 39,525 | 1.23 | 6.13 | 16 |
| 40 | 05-Feb | 1,562.20 | 1,566.20 | 1,539.20 | 1,550.00 | 1,550.11 | -0.78 | 44,175.00 | 87,008 | 1.23 | 45,518 | 1.42 | 7.06 | 19 |
| 41 | 04-Feb | 1,583.30 | 1,596.50 | 1,555.40 | 1,562.20 | 1,572.37 | -1.33 | 44,522.70 | 132,201 | 1.86 | 71,416 | 2.22 | 11.23 | 29 |
| 42 | 03-Feb | 1,620.00 | 1,620.20 | 1,565.00 | 1,583.30 | 1,595.19 | 0.83 | 45,124.05 | 371,475 | 5.23 | 219,696 | 6.84 | 35.05 | 91 |
| 43 | 02-Feb | 1,616.90 | 1,617.70 | 1,516.60 | 1,570.20 | 1,554.06 | -2.16 | 44,750.70 | 538,226 | 7.58 | 255,508 | 7.95 | 39.71 | 105 |
| 44 | 01-Feb | 1,571.90 | 1,635.00 | 1,535.40 | 1,604.90 | 1,598.53 | 2.19 | 45,739.65 | 239,786 | 3.38 | 121,516 | 3.78 | 19.42 | 50 |
| 45 | 30-Jan | 1,528.60 | 1,588.90 | 1,522.50 | 1,570.50 | 1,563.46 | 2.74 | 44,759.25 | 482,770 | 6.80 | 218,107 | 6.79 | 34.10 | 90 |
| 46 | 29-Jan | 1,530.50 | 1,562.00 | 1,514.80 | 1,528.60 | 1,533.01 | -0.05 | 43,565.10 | 449,086 | 6.33 | 238,047 | 7.41 | 36.49 | 98 |
| 47 | 28-Jan | 1,556.40 | 1,567.30 | 1,508.30 | 1,529.40 | 1,533.09 | -1.72 | 43,587.90 | 409,930 | 5.78 | 265,162 | 8.25 | 40.65 | 109 |
| 48 | 27-Jan | 1,561.00 | 1,571.60 | 1,538.10 | 1,556.20 | 1,554.65 | -0.26 | 44,351.70 | 141,753 | 2.00 | 74,073 | 2.31 | 11.52 | 31 |
| 49 | 23-Jan | 1,556.00 | 1,584.00 | 1,541.00 | 1,560.20 | 1,563.09 | 0.79 | 44,465.70 | 617,465 | 8.70 | 391,990 | 12.20 | 61.27 | 162 |
| 50 | 22-Jan | 1,600.00 | 1,658.90 | 1,529.60 | 1,547.90 | 1,571.98 | -4.32 | 44,115.15 | 2,035,590 | 28.68 | 1,337,606 | 41.63 | 210.27 | 552 |
| 51 | 21-Jan | 1,708.50 | 1,743.80 | 1,601.00 | 1,617.80 | 1,679.89 | -5.51 | 46,107.30 | 994,813 | 14.02 | 314,474 | 9.79 | 52.83 | 130 |
| 52 | 20-Jan | 1,755.60 | 1,762.00 | 1,698.70 | 1,712.20 | 1,734.30 | -2.83 | 48,797.70 | 195,048 | 2.75 | 130,634 | 4.07 | 22.66 | 54 |
| 53 | 19-Jan | 1,742.20 | 1,770.90 | 1,722.20 | 1,762.00 | 1,745.00 | 0.42 | 50,217.00 | 167,121 | 2.35 | 112,265 | 3.49 | 19.00 | 46 |
| 54 | 16-Jan | 1,760.00 | 1,773.10 | 1,742.20 | 1,754.60 | 1,757.61 | 0.06 | 50,006.10 | 183,380 | 2.58 | 109,192 | 3.40 | 19.19 | 45 |
| 55 | 14-Jan | 1,734.00 | 1,767.80 | 1,720.00 | 1,753.60 | 1,749.27 | 0.86 | 49,977.60 | 86,369 | 1.22 | 45,060 | 1.40 | 7.88 | 19 |
| 56 | 13-Jan | 1,735.10 | 1,747.00 | 1,724.00 | 1,738.60 | 1,737.03 | 0.07 | 49,550.10 | 70,975 | 1.00 | 40,357 | 1.26 | 7.01 | 17 |
| 57 | 12-Jan | 1,740.00 | 1,748.00 | 1,681.00 | 1,737.30 | 1,715.12 | -0.25 | 49,513.05 | 160,794 | 2.27 | 69,439 | 2.16 | 11.91 | 29 |
| 58 | 09-Jan | 1,775.90 | 1,786.90 | 1,726.20 | 1,741.70 | 1,748.83 | -1.93 | 49,638.45 | 125,140 | 1.76 | 68,236 | 2.12 | 11.93 | 28 |
| 59 | 08-Jan | 1,791.00 | 1,805.90 | 1,759.40 | 1,775.90 | 1,780.31 | -1.33 | 50,613.15 | 107,731 | 1.52 | 54,570 | 1.70 | 9.72 | 23 |
| 60 | 07-Jan | 1,804.00 | 1,804.80 | 1,785.50 | 1,799.90 | 1,793.97 | -0.27 | 51,297.15 | 295,013 | 4.16 | 217,855 | 6.78 | 39.08 | 90 |
| 61 | 06-Jan | 1,809.00 | 1,819.30 | 1,794.30 | 1,804.70 | 1,807.03 | 0.09 | 51,433.95 | 143,989 | 2.03 | 76,222 | 2.37 | 13.77 | 31 |
| 62 | 05-Jan | 1,792.90 | 1,815.20 | 1,790.10 | 1,803.00 | 1,800.82 | 0.72 | 51,385.00 | 147,231 | 2.07 | 79,985 | 2.49 | 14.40 | 33 |
| 63 | 02-Jan | 1,806.50 | 1,823.70 | 1,783.40 | 1,790.10 | 1,800.85 | -1.18 | 51,017.85 | 155,242 | 2.19 | 102,154 | 3.18 | 18.40 | 42 |
| 64 | 01-Jan | 1,825.30 | 1,834.20 | 1,803.70 | 1,811.50 | 1,819.18 | -0.76 | 51,627.75 | 112,678 | 1.59 | 74,105 | 2.31 | 13.48 | 31 |
| 65 | 31-Dec | 1,811.70 | 1,830.00 | 1,796.80 | 1,825.30 | 1,813.82 | 0.75 | 52,021.05 | 367,823 | 5.18 | 243,886 | 7.59 | 44.24 | 101 |
| 66 | 30-Dec | 1,799.00 | 1,823.10 | 1,774.00 | 1,811.70 | 1,807.72 | 0.65 | 51,633.45 | 404,889 | 5.70 | 300,578 | 9.35 | 54.34 | 124 |
| 67 | 29-Dec | 1,777.60 | 1,807.00 | 1,765.00 | 1,800.00 | 1,798.09 | 1.26 | 51,300.00 | 322,808 | 4.55 | 254,948 | 7.93 | 45.84 | 105 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL RCOM