| 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: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10; VWAP21: 1,656.27 | Low52 Price: 1,291.0 | Barrier: 1,732.2; Drift%: -11.07 |
| Basic Industry: Telecom - Cellular & Fixed line services | Total Equity: 285,000,000 | Low52 Date: 04-Mar-2025 | SHP: 58.86 / 17.17 / 14.83 / 9.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 192 | ||||
| High/Low Price | Quarter: 1,759.65 / 1,291.0 | Month: 1,818.7 / 1,684.1 | Week: 1,706.8 / 1,619.0 | Day: 1,585.0 / 1,545.8 | Sis67: 102 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,583.10 | 1,585.00 | 1,545.80 | 1,559.60 | 1,558.88 | -0.20 | 44,448.60 | 323,930 | 3.74 | 182,670 | 4.25 | 28.48 | 70 |
| 2 | 26-Aug | 1,589.90 | 1,604.50 | 1,555.50 | 1,562.80 | 1,568.88 | -2.01 | 44,539.80 | 737,402 | 8.51 | 515,317 | 11.98 | 80.85 | 198 |
| 3 | 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 | 22.64 | 1,791,213 | 41.63 | 286.28 | 688 |
| 4 | 22-Aug | 1,589.00 | 1,609.50 | 1,582.80 | 1,604.50 | 1,602.38 | 0.98 | 45,728.25 | 554,087 | 6.39 | 386,184 | 8.97 | 61.88 | 148 |
| 5 | 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 | 42.07 | 3,008,031 | 69.90 | 482.12 | 1,155 |
| 6 | 20-Aug | 1,668.70 | 1,674.70 | 1,640.00 | 1,645.20 | 1,652.40 | -1.41 | 46,888.20 | 86,667 | 1.00 | 46,385 | 1.08 | 7.66 | 18 |
| 7 | 19-Aug | 1,673.90 | 1,698.00 | 1,624.10 | 1,668.80 | 1,652.93 | -0.27 | 47,560.80 | 236,976 | 2.73 | 133,368 | 3.10 | 22.04 | 51 |
| 8 | 18-Aug | 1,699.00 | 1,713.30 | 1,651.90 | 1,673.40 | 1,682.16 | -1.27 | 47,691.90 | 148,861 | 1.72 | 57,834 | 1.34 | 9.73 | 22 |
| 9 | 14-Aug | 1,640.00 | 1,706.80 | 1,640.00 | 1,694.90 | 1,678.41 | 3.36 | 48,304.65 | 243,641 | 2.81 | 97,527 | 2.27 | 16.37 | 37 |
| 10 | 13-Aug | 1,637.60 | 1,645.50 | 1,619.00 | 1,639.80 | 1,634.85 | 0.79 | 46,734.30 | 134,127 | 1.55 | 81,711 | 1.90 | 13.36 | 31 |
| 11 | 12-Aug | 1,658.50 | 1,664.00 | 1,620.10 | 1,627.00 | 1,642.47 | -2.28 | 46,369.00 | 211,374 | 2.44 | 156,255 | 3.63 | 25.66 | 60 |
| 12 | 11-Aug | 1,650.00 | 1,672.80 | 1,645.10 | 1,664.90 | 1,658.87 | 0.63 | 47,449.65 | 369,305 | 4.26 | 316,982 | 7.37 | 52.58 | 115 |
| 13 | 08-Aug | 1,666.60 | 1,672.50 | 1,639.40 | 1,654.50 | 1,655.24 | -1.08 | 47,153.25 | 108,931 | 1.26 | 63,349 | 1.47 | 10.49 | 23 |
| 14 | 07-Aug | 1,679.30 | 1,681.00 | 1,655.10 | 1,672.50 | 1,667.58 | -0.74 | 47,666.25 | 248,032 | 2.86 | 176,649 | 4.11 | 29.46 | 64 |
| 15 | 06-Aug | 1,689.10 | 1,703.90 | 1,659.90 | 1,685.00 | 1,681.62 | -0.37 | 48,022.00 | 159,501 | 1.84 | 90,899 | 2.11 | 15.29 | 33 |
| 16 | 05-Aug | 1,688.10 | 1,712.80 | 1,656.90 | 1,691.20 | 1,677.57 | 0.94 | 48,199.20 | 197,782 | 2.28 | 89,113 | 2.07 | 14.95 | 32 |
| 17 | 04-Aug | 1,666.00 | 1,683.30 | 1,622.90 | 1,675.40 | 1,654.43 | 0.49 | 47,748.90 | 210,226 | 2.43 | 84,264 | 1.96 | 13.94 | 31 |
| 18 | 01-Aug | 1,720.10 | 1,732.20 | 1,660.00 | 1,667.20 | 1,685.46 | -3.33 | 47,515.20 | 214,125 | 2.47 | 82,002 | 1.91 | 13.82 | 30 |
| 19 | 31-Jul | 1,766.00 | 1,782.90 | 1,701.30 | 1,724.70 | 1,742.78 | -1.93 | 49,153.95 | 622,290 | 7.18 | 266,041 | 6.18 | 46.37 | 97 |
| 20 | 30-Jul | 1,729.90 | 1,765.00 | 1,726.50 | 1,758.60 | 1,751.95 | 1.69 | 50,120.10 | 385,517 | 4.45 | 178,494 | 4.15 | 31.27 | 65 |
| 21 | 29-Jul | 1,718.10 | 1,757.30 | 1,715.90 | 1,729.40 | 1,731.80 | 0.28 | 49,287.90 | 442,463 | 5.11 | 227,402 | 5.28 | 39.38 | 83 |
| 22 | 28-Jul | 1,720.00 | 1,746.60 | 1,697.00 | 1,724.60 | 1,719.10 | -0.24 | 49,151.10 | 497,095 | 5.74 | 228,856 | 5.32 | 39.34 | 83 |
| 23 | 25-Jul | 1,724.80 | 1,740.90 | 1,702.50 | 1,728.80 | 1,726.99 | 0.02 | 49,270.80 | 376,869 | 4.35 | 190,578 | 4.43 | 32.91 | 69 |
| 24 | 24-Jul | 1,740.00 | 1,740.00 | 1,713.00 | 1,728.50 | 1,725.86 | -0.75 | 49,262.25 | 166,058 | 1.92 | 61,364 | 1.43 | 10.59 | 22 |
| 25 | 23-Jul | 1,734.70 | 1,752.10 | 1,715.60 | 1,741.60 | 1,732.58 | 0.28 | 49,635.60 | 278,934 | 3.22 | 124,463 | 2.89 | 21.56 | 45 |
| 26 | 22-Jul | 1,773.90 | 1,777.90 | 1,730.20 | 1,736.70 | 1,749.65 | -1.95 | 49,495.95 | 456,869 | 5.27 | 229,889 | 5.34 | 40.22 | 84 |
| 27 | 21-Jul | 1,763.70 | 1,804.40 | 1,741.10 | 1,771.20 | 1,778.61 | 0.42 | 50,479.20 | 650,988 | 7.51 | 165,531 | 3.85 | 29.44 | 60 |
| 28 | 18-Jul | 1,700.30 | 1,813.10 | 1,700.30 | 1,763.80 | 1,780.53 | 1.86 | 50,268.30 | 3,463,462 | 39.96 | 768,438 | 17.86 | 136.82 | 280 |
| 29 | 17-Jul | 1,731.00 | 1,737.90 | 1,705.00 | 1,731.60 | 1,725.37 | 0.44 | 49,350.60 | 209,083 | 2.41 | 72,480 | 1.68 | 12.51 | 26 |
| 30 | 16-Jul | 1,733.70 | 1,742.30 | 1,718.10 | 1,724.10 | 1,728.14 | -0.27 | 49,136.85 | 172,293 | 1.99 | 71,586 | 1.66 | 12.37 | 26 |
| 31 | 15-Jul | 1,715.10 | 1,732.40 | 1,710.00 | 1,728.70 | 1,722.35 | 0.89 | 49,267.95 | 148,444 | 1.71 | 53,572 | 1.24 | 9.23 | 20 |
| 32 | 14-Jul | 1,718.00 | 1,719.00 | 1,700.10 | 1,713.40 | 1,711.27 | 0.09 | 48,831.90 | 519,669 | 6.00 | 314,683 | 7.31 | 53.85 | 115 |
| 33 | 11-Jul | 1,753.40 | 1,766.00 | 1,698.10 | 1,711.80 | 1,726.23 | -2.37 | 48,786.30 | 873,701 | 10.08 | 507,578 | 11.80 | 87.62 | 185 |
| 34 | 10-Jul | 1,761.20 | 1,769.50 | 1,744.50 | 1,753.40 | 1,753.55 | -0.44 | 49,971.90 | 269,342 | 3.11 | 169,793 | 3.95 | 29.77 | 62 |
| 35 | 09-Jul | 1,761.10 | 1,771.80 | 1,743.40 | 1,761.20 | 1,761.30 | -0.13 | 50,194.20 | 257,462 | 2.97 | 146,136 | 3.40 | 25.74 | 53 |
| 36 | 08-Jul | 1,760.30 | 1,768.10 | 1,745.20 | 1,763.50 | 1,756.17 | -0.27 | 50,259.75 | 249,301 | 2.88 | 148,803 | 3.46 | 26.13 | 54 |
| 37 | 07-Jul | 1,757.10 | 1,777.50 | 1,755.00 | 1,768.30 | 1,767.46 | 0.33 | 50,396.55 | 256,506 | 2.96 | 138,364 | 3.22 | 24.46 | 50 |
| 38 | 04-Jul | 1,778.00 | 1,791.40 | 1,754.40 | 1,762.40 | 1,766.08 | -0.88 | 50,228.40 | 696,115 | 8.03 | 477,866 | 11.11 | 84.39 | 174 |
| 39 | 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 | 13.97 | 720,152 | 16.74 | 128.29 | 262 |
| 40 | 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 | 40.76 | 815,154 | 18.94 | 146.36 | 297 |
| 41 | 01-Jul | 1,686.60 | 1,756.00 | 1,684.10 | 1,725.80 | 1,712.68 | 2.08 | 49,185.30 | 250,794 | 2.89 | 111,086 | 2.58 | 19.03 | 40 |
| 42 | 30-Jun | 1,687.90 | 1,699.90 | 1,672.00 | 1,690.60 | 1,685.37 | 0.70 | 48,182.10 | 183,593 | 2.12 | 102,030 | 2.37 | 17.20 | 37 |
| 43 | 27-Jun | 1,676.60 | 1,701.80 | 1,673.00 | 1,678.80 | 1,685.33 | 0.35 | 47,845.80 | 235,914 | 2.72 | 64,187 | 1.49 | 10.82 | 23 |
| 44 | 26-Jun | 1,682.00 | 1,682.50 | 1,657.40 | 1,673.00 | 1,670.27 | 0.05 | 47,680.00 | 330,788 | 3.82 | 183,169 | 4.26 | 30.59 | 67 |
| 45 | 25-Jun | 1,650.00 | 1,676.40 | 1,643.50 | 1,672.20 | 1,662.96 | 1.60 | 47,657.70 | 456,321 | 5.27 | 265,811 | 6.18 | 44.20 | 97 |
| 46 | 24-Jun | 1,655.80 | 1,675.90 | 1,636.00 | 1,645.90 | 1,654.28 | 0.13 | 46,908.15 | 405,865 | 4.68 | 157,352 | 3.66 | 26.03 | 57 |
| 47 | 23-Jun | 1,649.70 | 1,668.50 | 1,638.00 | 1,643.70 | 1,647.69 | -0.65 | 46,845.45 | 344,916 | 3.98 | 168,540 | 3.92 | 27.77 | 61 |
| 48 | 20-Jun | 1,648.70 | 1,663.70 | 1,630.00 | 1,654.50 | 1,649.42 | 0.35 | 47,153.25 | 243,281 | 2.81 | 122,806 | 2.85 | 20.26 | 45 |
| 49 | 19-Jun | 1,678.00 | 1,683.00 | 1,637.50 | 1,648.70 | 1,653.03 | -3.00 | 46,987.95 | 315,327 | 3.64 | 172,666 | 4.01 | 28.54 | 63 |
| 50 | 18-Jun | 1,714.70 | 1,719.00 | 1,690.70 | 1,699.70 | 1,701.98 | -0.58 | 48,441.45 | 155,711 | 1.80 | 75,638 | 1.76 | 12.87 | 28 |
| 51 | 17-Jun | 1,711.00 | 1,722.90 | 1,701.00 | 1,709.60 | 1,710.54 | -0.05 | 48,723.60 | 335,254 | 3.87 | 187,040 | 4.35 | 31.99 | 68 |
| 52 | 16-Jun | 1,705.00 | 1,717.00 | 1,687.60 | 1,710.50 | 1,705.39 | 0.26 | 48,749.25 | 117,822 | 1.36 | 67,638 | 1.57 | 11.53 | 25 |
| 53 | 13-Jun | 1,666.00 | 1,712.40 | 1,654.30 | 1,706.00 | 1,698.07 | 0.31 | 48,621.00 | 329,268 | 3.80 | 204,248 | 4.75 | 34.68 | 74 |
| 54 | 12-Jun | 1,730.00 | 1,731.90 | 1,692.50 | 1,700.70 | 1,705.91 | -0.71 | 48,469.95 | 324,324 | 3.74 | 206,859 | 4.81 | 35.29 | 75 |
| 55 | 11-Jun | 1,729.80 | 1,733.80 | 1,697.00 | 1,712.80 | 1,713.58 | -1.28 | 48,814.80 | 471,313 | 5.44 | 189,874 | 4.41 | 32.54 | 69 |
| 56 | 10-Jun | 1,755.00 | 1,760.00 | 1,728.50 | 1,735.00 | 1,737.06 | -0.55 | 49,447.00 | 325,350 | 3.75 | 221,620 | 5.15 | 38.50 | 81 |
| 57 | 09-Jun | 1,715.00 | 1,749.90 | 1,715.00 | 1,744.60 | 1,735.80 | 1.84 | 49,721.10 | 160,012 | 1.85 | 61,424 | 1.43 | 10.66 | 22 |
| 58 | 06-Jun | 1,722.00 | 1,724.80 | 1,708.30 | 1,713.10 | 1,715.53 | 0.00 | 48,823.35 | 118,217 | 1.36 | 43,030 | 1.00 | 7.38 | 16 |
| 59 | 05-Jun | 1,683.50 | 1,718.80 | 1,683.50 | 1,713.10 | 1,710.70 | 1.81 | 48,823.35 | 268,839 | 3.10 | 110,272 | 2.56 | 18.86 | 40 |
| 60 | 04-Jun | 1,663.20 | 1,685.90 | 1,646.60 | 1,682.70 | 1,671.20 | 1.17 | 47,956.95 | 201,572 | 2.33 | 106,186 | 2.47 | 17.75 | 39 |
| 61 | 03-Jun | 1,670.00 | 1,689.30 | 1,650.60 | 1,663.20 | 1,667.88 | -0.78 | 47,401.20 | 384,326 | 4.43 | 213,771 | 4.97 | 35.65 | 78 |
| 62 | 02-Jun | 1,676.20 | 1,682.20 | 1,650.00 | 1,676.20 | 1,670.39 | 0.00 | 47,771.70 | 204,201 | 2.36 | 109,082 | 2.53 | 18.22 | 40 |
| 63 | 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 | 13.24 | 839,458 | 19.51 | 140.63 | 306 |
| 64 | 29-May | 1,691.00 | 1,699.00 | 1,679.00 | 1,688.40 | 1,689.36 | -0.10 | 48,119.40 | 440,526 | 5.08 | 268,028 | 6.23 | 45.28 | 98 |
| 65 | 28-May | 1,685.00 | 1,697.50 | 1,670.00 | 1,690.10 | 1,686.70 | 0.13 | 48,167.85 | 309,830 | 3.57 | 193,702 | 4.50 | 32.67 | 71 |
| 66 | 27-May | 1,690.00 | 1,696.00 | 1,669.00 | 1,687.90 | 1,686.76 | -0.17 | 48,105.15 | 351,665 | 4.06 | 216,027 | 5.02 | 36.44 | 79 |
| 67 | 26-May | 1,675.00 | 1,693.60 | 1,661.80 | 1,690.70 | 1,681.79 | 0.96 | 48,184.95 | 475,476 | 5.49 | 317,077 | 7.37 | 53.33 | 116 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL