| 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: 1,861.0; Drift%: -1.14 |
| Industry: Telecom - Services | Face Value: 10; VWAP21: 1,889.24 | 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 / 13.61 / 19.03 / 8.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 49 | ||||
| High/Low Price | Quarter: 1,759.65 / 1,291.0 | Month: 1,745.2 / 1,536.4 | Week: 1,958.4 / 1,870.8 | Day: 1,855.0 / 1,808.1 | Sis67: 122 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,843.60 | 1,855.00 | 1,808.10 | 1,840.00 | 1,827.42 | 0.00 | 52,440.00 | 252,740 | 4.77 | 120,845 | 9.75 | 22.08 | 50 |
| 2 | 11-Nov | 1,846.40 | 1,853.00 | 1,826.20 | 1,840.00 | 1,838.88 | -0.21 | 52,440.00 | 103,987 | 1.96 | 59,241 | 4.78 | 10.89 | 23 |
| 3 | 10-Nov | 1,831.50 | 1,864.40 | 1,821.20 | 1,843.90 | 1,843.57 | -0.30 | 52,551.15 | 147,135 | 2.78 | 71,018 | 5.73 | 13.09 | 27 |
| 4 | 07-Nov | 1,840.00 | 1,854.10 | 1,817.60 | 1,849.40 | 1,845.22 | 0.40 | 52,707.90 | 235,066 | 4.44 | 158,092 | 12.75 | 29.17 | 61 |
| 5 | 06-Nov | 1,905.40 | 1,905.40 | 1,836.00 | 1,842.00 | 1,865.76 | -3.33 | 52,497.00 | 244,304 | 4.61 | 144,729 | 11.67 | 27.00 | 56 |
| 6 | 04-Nov | 1,906.70 | 1,940.00 | 1,891.00 | 1,905.40 | 1,912.34 | 0.23 | 54,303.90 | 266,994 | 5.04 | 138,188 | 11.15 | 26.43 | 53 |
| 7 | 03-Nov | 1,875.40 | 1,910.00 | 1,861.00 | 1,901.00 | 1,886.22 | 1.37 | 54,178.00 | 172,062 | 3.25 | 74,259 | 5.99 | 14.01 | 29 |
| 8 | 31-Oct | 1,914.70 | 1,914.70 | 1,870.80 | 1,875.40 | 1,888.89 | -2.01 | 53,448.90 | 151,996 | 2.87 | 69,151 | 5.58 | 13.06 | 27 |
| 9 | 30-Oct | 1,909.70 | 1,958.40 | 1,900.20 | 1,913.80 | 1,926.87 | 0.21 | 54,543.30 | 566,326 | 10.69 | 254,983 | 20.57 | 49.13 | 98 |
| 10 | 29-Oct | 1,905.10 | 1,918.40 | 1,878.30 | 1,909.70 | 1,902.11 | 0.16 | 54,426.45 | 162,596 | 3.07 | 71,957 | 5.80 | 13.69 | 28 |
| 11 | 28-Oct | 1,941.00 | 1,942.00 | 1,892.80 | 1,906.70 | 1,908.73 | -1.78 | 54,340.95 | 316,026 | 5.96 | 166,281 | 13.41 | 31.74 | 64 |
| 12 | 27-Oct | 1,895.60 | 1,953.60 | 1,890.00 | 1,941.30 | 1,930.71 | 2.39 | 55,327.05 | 569,518 | 10.75 | 254,700 | 20.55 | 49.18 | 98 |
| 13 | 24-Oct | 1,865.00 | 1,908.40 | 1,843.10 | 1,896.00 | 1,879.68 | 2.36 | 54,036.00 | 348,115 | 6.57 | 87,560 | 7.06 | 16.46 | 34 |
| 14 | 23-Oct | 1,919.00 | 1,919.40 | 1,846.40 | 1,852.20 | 1,870.72 | -3.29 | 52,787.70 | 303,295 | 5.72 | 123,931 | 10.00 | 23.18 | 48 |
| 15 | 21-Oct | 1,911.80 | 1,929.90 | 1,901.00 | 1,915.30 | 1,917.46 | 0.54 | 54,586.05 | 52,989 | 1.00 | 12,396 | 1.00 | 2.38 | 5 |
| 16 | 20-Oct | 1,935.50 | 1,940.00 | 1,862.40 | 1,905.10 | 1,900.91 | -1.13 | 54,295.35 | 778,439 | 14.69 | 269,338 | 21.73 | 51.20 | 103 |
| 17 | 17-Oct | 1,968.00 | 1,978.50 | 1,916.00 | 1,926.90 | 1,941.10 | -2.25 | 54,916.65 | 669,152 | 12.63 | 206,393 | 16.65 | 40.06 | 79 |
| 18 | 16-Oct | 1,938.00 | 2,004.00 | 1,908.30 | 1,971.30 | 1,960.04 | 0.83 | 56,182.05 | 2,679,217 | 50.56 | 1,000,660 | 80.72 | 196.13 | 384 |
| 19 | 15-Oct | 1,945.00 | 1,999.00 | 1,880.00 | 1,955.10 | 1,940.60 | 4.41 | 55,720.35 | 7,094,725 | 133.89 | 1,466,455 | 118.29 | 284.58 | 563 |
| 20 | 14-Oct | 1,799.10 | 1,899.00 | 1,790.00 | 1,872.60 | 1,863.09 | 4.14 | 53,369.10 | 3,585,496 | 67.66 | 1,565,130 | 126.25 | 291.60 | 601 |
| 21 | 13-Oct | 1,833.00 | 1,853.40 | 1,786.00 | 1,798.20 | 1,823.76 | -3.85 | 51,248.70 | 1,042,994 | 19.68 | 169,100 | 13.64 | 30.84 | 65 |
| 22 | 10-Oct | 1,701.60 | 1,947.90 | 1,701.60 | 1,870.20 | 1,871.75 | 10.22 | 53,300.70 | 14,534,247 | 274.28 | 2,338,763 | 188.66 | 437.76 | 898 |
| 23 | 09-Oct | 1,677.00 | 1,705.00 | 1,671.50 | 1,696.80 | 1,692.46 | 0.45 | 48,358.80 | 140,768 | 2.66 | 67,693 | 5.46 | 11.46 | 26 |
| 24 | 08-Oct | 1,672.50 | 1,708.00 | 1,659.10 | 1,689.20 | 1,688.06 | 1.61 | 48,142.20 | 449,032 | 8.47 | 284,995 | 22.99 | 48.11 | 109 |
| 25 | 07-Oct | 1,666.00 | 1,674.90 | 1,650.00 | 1,662.50 | 1,662.94 | 0.24 | 47,381.25 | 99,963 | 1.89 | 47,946 | 3.87 | 7.97 | 18 |
| 26 | 06-Oct | 1,613.80 | 1,668.90 | 1,592.80 | 1,658.50 | 1,641.94 | 2.77 | 47,267.25 | 254,214 | 4.80 | 92,157 | 7.43 | 15.13 | 35 |
| 27 | 03-Oct | 1,613.20 | 1,622.60 | 1,599.20 | 1,613.80 | 1,612.97 | 0.04 | 45,993.30 | 174,603 | 3.30 | 101,706 | 8.20 | 16.40 | 39 |
| 28 | 01-Oct | 1,613.30 | 1,624.90 | 1,591.50 | 1,613.20 | 1,603.70 | -0.01 | 45,976.20 | 218,770 | 4.13 | 130,348 | 10.51 | 20.90 | 50 |
| 29 | 30-Sep | 1,627.90 | 1,643.10 | 1,601.20 | 1,613.30 | 1,618.65 | 0.02 | 45,979.05 | 183,007 | 3.45 | 88,199 | 7.11 | 14.28 | 34 |
| 30 | 29-Sep | 1,618.00 | 1,642.80 | 1,597.30 | 1,613.00 | 1,626.87 | -0.04 | 45,970.00 | 418,238 | 7.89 | 296,850 | 23.95 | 48.29 | 114 |
| 31 | 26-Sep | 1,642.00 | 1,660.30 | 1,605.00 | 1,613.70 | 1,621.80 | -2.72 | 45,990.45 | 147,048 | 2.78 | 84,123 | 6.79 | 13.64 | 32 |
| 32 | 25-Sep | 1,655.00 | 1,673.30 | 1,637.70 | 1,658.80 | 1,656.61 | 0.25 | 47,275.80 | 155,533 | 2.94 | 92,917 | 7.50 | 15.39 | 36 |
| 33 | 24-Sep | 1,664.00 | 1,669.80 | 1,647.90 | 1,654.60 | 1,656.21 | -0.04 | 47,156.10 | 125,768 | 2.37 | 66,473 | 5.36 | 11.01 | 26 |
| 34 | 23-Sep | 1,666.40 | 1,675.00 | 1,642.40 | 1,655.30 | 1,655.09 | 0.15 | 47,176.05 | 140,911 | 2.66 | 71,849 | 5.80 | 11.89 | 28 |
| 35 | 22-Sep | 1,684.40 | 1,699.00 | 1,647.80 | 1,652.90 | 1,668.59 | -1.87 | 47,107.65 | 119,952 | 2.26 | 58,162 | 4.69 | 9.70 | 22 |
| 36 | 19-Sep | 1,690.90 | 1,729.70 | 1,674.00 | 1,684.40 | 1,692.98 | 0.05 | 48,005.40 | 660,439 | 12.46 | 385,486 | 31.10 | 65.26 | 148 |
| 37 | 18-Sep | 1,703.00 | 1,745.20 | 1,676.00 | 1,683.60 | 1,704.69 | -0.56 | 47,982.60 | 399,160 | 7.53 | 187,245 | 15.10 | 31.92 | 72 |
| 38 | 17-Sep | 1,720.00 | 1,725.90 | 1,680.90 | 1,693.10 | 1,698.48 | -1.21 | 48,253.35 | 227,022 | 4.28 | 134,254 | 10.83 | 22.80 | 52 |
| 39 | 16-Sep | 1,685.00 | 1,725.00 | 1,673.50 | 1,713.80 | 1,709.01 | 2.60 | 48,843.30 | 406,161 | 7.66 | 175,516 | 14.16 | 30.00 | 67 |
| 40 | 15-Sep | 1,614.00 | 1,675.00 | 1,603.20 | 1,670.30 | 1,655.43 | 3.49 | 47,603.55 | 358,797 | 6.77 | 166,266 | 13.41 | 27.52 | 64 |
| 41 | 12-Sep | 1,585.40 | 1,619.80 | 1,578.50 | 1,614.00 | 1,611.52 | 1.94 | 45,999.00 | 372,217 | 7.02 | 285,786 | 23.05 | 46.05 | 110 |
| 42 | 11-Sep | 1,583.00 | 1,590.90 | 1,574.00 | 1,583.30 | 1,580.45 | 0.04 | 45,124.05 | 218,717 | 4.13 | 160,680 | 12.96 | 25.39 | 62 |
| 43 | 10-Sep | 1,612.00 | 1,624.40 | 1,575.10 | 1,582.70 | 1,589.18 | -1.30 | 45,106.95 | 248,548 | 4.69 | 141,210 | 11.39 | 22.44 | 54 |
| 44 | 09-Sep | 1,549.00 | 1,614.40 | 1,547.20 | 1,603.50 | 1,590.75 | 3.65 | 45,699.75 | 623,935 | 11.77 | 367,312 | 29.63 | 58.43 | 141 |
| 45 | 08-Sep | 1,560.60 | 1,560.60 | 1,541.00 | 1,547.00 | 1,549.36 | -0.17 | 44,089.00 | 105,826 | 2.00 | 54,694 | 4.41 | 8.47 | 21 |
| 46 | 05-Sep | 1,550.00 | 1,561.80 | 1,536.40 | 1,549.60 | 1,548.64 | -0.30 | 44,163.60 | 167,009 | 3.15 | 111,081 | 8.96 | 17.20 | 43 |
| 47 | 04-Sep | 1,566.90 | 1,578.10 | 1,548.00 | 1,554.30 | 1,554.78 | -0.75 | 44,297.55 | 525,937 | 9.93 | 413,166 | 33.33 | 64.24 | 159 |
| 48 | 03-Sep | 1,561.00 | 1,576.90 | 1,554.70 | 1,566.10 | 1,565.44 | 0.94 | 44,633.85 | 954,704 | 18.02 | 853,193 | 68.82 | 133.56 | 328 |
| 49 | 02-Sep | 1,565.00 | 1,568.50 | 1,549.10 | 1,551.50 | 1,554.95 | -0.61 | 44,217.75 | 89,974 | 1.70 | 54,810 | 4.42 | 8.52 | 21 |
| 50 | 01-Sep | 1,560.00 | 1,567.90 | 1,540.00 | 1,561.00 | 1,558.63 | 0.80 | 44,488.00 | 135,915 | 2.56 | 73,418 | 5.92 | 11.44 | 28 |
| 51 | 29-Aug | 1,559.80 | 1,561.80 | 1,520.10 | 1,548.60 | 1,542.81 | -0.71 | 44,135.10 | 458,704 | 8.66 | 264,773 | 21.36 | 40.85 | 102 |
| 52 | 28-Aug | 1,583.10 | 1,585.00 | 1,545.80 | 1,559.60 | 1,558.88 | -0.20 | 44,448.60 | 323,930 | 6.11 | 182,670 | 14.74 | 28.48 | 70 |
| 53 | 26-Aug | 1,589.90 | 1,604.50 | 1,555.50 | 1,562.80 | 1,568.88 | -2.01 | 44,539.80 | 737,402 | 13.92 | 515,317 | 41.57 | 80.85 | 198 |
| 54 | 25-Aug | 1,604.50 | 1,617.70 | 1,585.90 | 1,594.80 | 1,598.23 | -0.60 | 45,451.80 | 1,961,794 | 37.02 | 1,791,213 | 144.49 | 286.28 | 688 |
| 55 | 22-Aug | 1,589.00 | 1,609.50 | 1,582.80 | 1,604.50 | 1,602.38 | 0.98 | 45,728.25 | 554,087 | 10.46 | 386,184 | 31.15 | 61.88 | 148 |
| 56 | 21-Aug | 1,650.00 | 1,654.10 | 1,580.90 | 1,589.00 | 1,602.77 | -3.42 | 45,286.00 | 3,645,917 | 68.80 | 3,008,031 | 242.64 | 482.12 | 1,155 |
| 57 | 20-Aug | 1,668.70 | 1,674.70 | 1,640.00 | 1,645.20 | 1,652.40 | -1.41 | 46,888.20 | 86,667 | 1.64 | 46,385 | 3.74 | 7.66 | 18 |
| 58 | 19-Aug | 1,673.90 | 1,698.00 | 1,624.10 | 1,668.80 | 1,652.93 | -0.27 | 47,560.80 | 236,976 | 4.47 | 133,368 | 10.76 | 22.04 | 51 |
| 59 | 18-Aug | 1,699.00 | 1,713.30 | 1,651.90 | 1,673.40 | 1,682.16 | -1.27 | 47,691.90 | 148,861 | 2.81 | 57,834 | 4.67 | 9.73 | 22 |
| 60 | 14-Aug | 1,640.00 | 1,706.80 | 1,640.00 | 1,694.90 | 1,678.41 | 3.36 | 48,304.65 | 243,641 | 4.60 | 97,527 | 7.87 | 16.37 | 37 |
| 61 | 13-Aug | 1,637.60 | 1,645.50 | 1,619.00 | 1,639.80 | 1,634.85 | 0.79 | 46,734.30 | 134,127 | 2.53 | 81,711 | 6.59 | 13.36 | 31 |
| 62 | 12-Aug | 1,658.50 | 1,664.00 | 1,620.10 | 1,627.00 | 1,642.47 | -2.28 | 46,369.00 | 211,374 | 3.99 | 156,255 | 12.60 | 25.66 | 60 |
| 63 | 11-Aug | 1,650.00 | 1,672.80 | 1,645.10 | 1,664.90 | 1,658.87 | 0.63 | 47,449.65 | 369,305 | 6.97 | 316,982 | 25.57 | 52.58 | 115 |
| 64 | 08-Aug | 1,666.60 | 1,672.50 | 1,639.40 | 1,654.50 | 1,655.24 | -1.08 | 47,153.25 | 108,931 | 2.06 | 63,349 | 5.11 | 10.49 | 23 |
| 65 | 07-Aug | 1,679.30 | 1,681.00 | 1,655.10 | 1,672.50 | 1,667.58 | -0.74 | 47,666.25 | 248,032 | 4.68 | 176,649 | 14.25 | 29.46 | 64 |
| 66 | 06-Aug | 1,689.10 | 1,703.90 | 1,659.90 | 1,685.00 | 1,681.62 | -0.37 | 48,022.00 | 159,501 | 3.01 | 90,899 | 7.33 | 15.29 | 33 |
| 67 | 05-Aug | 1,688.10 | 1,712.80 | 1,656.90 | 1,691.20 | 1,677.57 | 0.94 | 48,199.20 | 197,782 | 3.73 | 89,113 | 7.19 | 14.95 | 32 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL RCOM