| 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: 1,604.1; Drift%: 3.64 |
| Industry: Telecom - Services | Face Value: 10 | 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 | Float14: 0.82 | ||||
| High/Low Price | Quarter: 1,759.65 / 1,291.0 | Month: 1,631.55 / 1,291.0 | Week: 1,634.3 / 1,542.1 | Day: 1,671.0 / 1,624.0 | Float67: 0.82 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,635.00 | 1,671.00 | 1,624.00 | 1,664.70 | 1,657.96 | 1.86 | 47,443.95 | 458,448 | 2.72 | 244,794 | 4.82 | 40.59 | 0.89 |
| 2 | 20-May | 1,650.00 | 1,654.80 | 1,620.00 | 1,634.30 | 1,631.07 | -0.56 | 46,577.55 | 561,074 | 3.32 | 392,491 | 7.73 | 64.02 | 1.43 |
| 3 | 19-May | 1,625.00 | 1,662.00 | 1,613.80 | 1,643.50 | 1,641.81 | 0.69 | 46,839.75 | 759,428 | 4.50 | 473,176 | 9.32 | 77.69 | 1.72 |
| 4 | 16-May | 1,615.20 | 1,634.30 | 1,604.10 | 1,632.30 | 1,622.11 | 1.06 | 46,520.55 | 537,281 | 3.18 | 329,657 | 6.50 | 53.47 | 1.19 |
| 5 | 15-May | 1,609.90 | 1,619.00 | 1,595.80 | 1,615.10 | 1,609.22 | 0.70 | 46,030.35 | 397,953 | 2.36 | 202,299 | 3.99 | 32.55 | 0.73 |
| 6 | 14-May | 1,571.90 | 1,620.00 | 1,560.00 | 1,603.80 | 1,591.34 | 2.46 | 45,708.30 | 483,675 | 2.86 | 253,476 | 4.99 | 40.34 | 0.92 |
| 7 | 13-May | 1,567.40 | 1,577.00 | 1,553.00 | 1,565.30 | 1,564.42 | -0.13 | 44,611.05 | 351,388 | 2.08 | 188,354 | 3.71 | 29.47 | 0.68 |
| 8 | 12-May | 1,549.90 | 1,572.00 | 1,542.10 | 1,567.40 | 1,559.91 | 3.40 | 44,670.90 | 207,887 | 1.23 | 113,332 | 2.23 | 17.68 | 0.41 |
| 9 | 09-May | 1,485.00 | 1,522.00 | 1,470.80 | 1,515.80 | 1,498.48 | 0.55 | 43,200.30 | 192,516 | 1.14 | 63,923 | 1.26 | 9.58 | 0.23 |
| 10 | 08-May | 1,540.00 | 1,562.00 | 1,495.00 | 1,507.50 | 1,528.13 | -2.34 | 42,963.75 | 216,957 | 1.28 | 86,293 | 1.70 | 13.19 | 0.31 |
| 11 | 07-May | 1,520.60 | 1,552.30 | 1,520.60 | 1,543.60 | 1,537.77 | -0.13 | 43,992.60 | 312,215 | 1.85 | 166,763 | 3.29 | 25.64 | 0.60 |
| 12 | 06-May | 1,585.10 | 1,608.50 | 1,541.50 | 1,545.60 | 1,568.53 | -2.86 | 44,049.60 | 260,143 | 1.54 | 121,416 | 2.39 | 19.04 | 0.44 |
| 13 | 05-May | 1,557.50 | 1,598.00 | 1,555.10 | 1,591.10 | 1,580.20 | 2.05 | 45,346.35 | 457,874 | 2.71 | 312,225 | 6.15 | 49.34 | 1.13 |
| 14 | 02-May | 1,599.00 | 1,599.00 | 1,553.80 | 1,559.20 | 1,571.01 | -2.02 | 44,437.20 | 366,576 | 2.17 | 206,947 | 4.08 | 32.51 | 0.75 |
| 15 | 30-Apr | 1,584.00 | 1,601.00 | 1,568.20 | 1,591.40 | 1,592.38 | 0.75 | 45,354.90 | 382,030 | 2.26 | 188,847 | 3.72 | 30.07 | 0.68 |
| 16 | 29-Apr | 1,578.00 | 1,606.30 | 1,567.50 | 1,579.50 | 1,582.11 | -0.10 | 45,015.75 | 263,086 | 1.56 | 134,419 | 2.65 | 21.27 | 0.49 |
| 17 | 28-Apr | 1,566.80 | 1,592.00 | 1,560.10 | 1,581.10 | 1,577.48 | 0.73 | 45,061.35 | 180,311 | 1.07 | 50,753 | 1.00 | 8.01 | 0.18 |
| 18 | 25-Apr | 1,610.00 | 1,623.00 | 1,535.10 | 1,569.60 | 1,569.80 | -2.39 | 44,733.60 | 699,413 | 4.14 | 353,231 | 6.96 | 55.45 | 1.28 |
| 19 | 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 | 9.54 | 802,020 | 15.80 | 127.65 | 2.91 |
| 20 | 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 | 10.58 | 564,043 | 11.11 | 90.33 | 2.04 |
| 21 | 22-Apr | 1,584.80 | 1,617.90 | 1,560.60 | 1,598.70 | 1,595.28 | 1.58 | 45,562.95 | 541,851 | 3.21 | 170,102 | 3.35 | 27.14 | 0.62 |
| 22 | 21-Apr | 1,578.00 | 1,587.30 | 1,537.10 | 1,573.80 | 1,565.45 | 0.56 | 44,853.30 | 520,767 | 3.08 | 197,654 | 3.89 | 30.94 | 0.72 |
| 23 | 17-Apr | 1,599.00 | 1,610.00 | 1,560.30 | 1,565.00 | 1,582.19 | -1.80 | 44,602.00 | 244,987 | 1.45 | 74,981 | 1.48 | 11.86 | 0.27 |
| 24 | 16-Apr | 1,588.10 | 1,617.00 | 1,579.40 | 1,593.70 | 1,599.86 | 0.17 | 45,420.45 | 273,529 | 1.62 | 77,043 | 1.52 | 12.33 | 0.28 |
| 25 | 15-Apr | 1,586.00 | 1,598.30 | 1,540.00 | 1,591.00 | 1,560.08 | 1.71 | 45,343.00 | 692,147 | 4.10 | 365,853 | 7.21 | 57.08 | 1.33 |
| 26 | 11-Apr | 1,564.95 | 1,600.00 | 1,543.05 | 1,564.25 | 1,577.72 | 1.09 | 44,581.13 | 298,412 | 1.77 | 145,540 | 2.87 | 22.96 | 0.53 |
| 27 | 09-Apr | 1,565.00 | 1,565.00 | 1,528.20 | 1,547.35 | 1,545.57 | -1.16 | 44,099.48 | 168,850 | 1.00 | 74,648 | 1.47 | 11.54 | 0.27 |
| 28 | 08-Apr | 1,567.35 | 1,588.20 | 1,546.30 | 1,565.50 | 1,566.39 | 1.01 | 44,616.75 | 198,820 | 1.18 | 86,600 | 1.71 | 13.56 | 0.31 |
| 29 | 07-Apr | 1,512.00 | 1,565.00 | 1,495.75 | 1,549.85 | 1,533.17 | -3.02 | 44,170.73 | 297,314 | 1.76 | 124,522 | 2.45 | 19.09 | 0.45 |
| 30 | 04-Apr | 1,631.25 | 1,631.25 | 1,589.35 | 1,598.05 | 1,602.79 | -2.04 | 45,544.43 | 205,897 | 1.22 | 88,773 | 1.75 | 14.23 | 0.32 |
| 31 | 03-Apr | 1,582.00 | 1,638.65 | 1,581.95 | 1,631.25 | 1,614.36 | 2.26 | 46,490.63 | 241,455 | 1.43 | 101,855 | 2.01 | 16.44 | 0.37 |
| 32 | 02-Apr | 1,583.95 | 1,598.85 | 1,561.70 | 1,595.20 | 1,588.71 | 0.98 | 45,463.20 | 191,301 | 1.13 | 106,009 | 2.09 | 16.84 | 0.38 |
| 33 | 01-Apr | 1,580.00 | 1,610.65 | 1,566.00 | 1,579.65 | 1,584.38 | 0.09 | 45,020.03 | 296,042 | 1.75 | 136,302 | 2.69 | 21.60 | 0.49 |
| 34 | 28-Mar | 1,605.00 | 1,620.00 | 1,574.95 | 1,578.20 | 1,588.31 | -1.03 | 44,978.70 | 444,943 | 2.64 | 289,092 | 5.70 | 45.92 | 1.05 |
| 35 | 27-Mar | 1,603.55 | 1,612.30 | 1,580.30 | 1,594.55 | 1,594.23 | -0.65 | 45,444.68 | 489,224 | 2.90 | 303,549 | 5.98 | 48.39 | 1.10 |
| 36 | 26-Mar | 1,586.50 | 1,608.85 | 1,577.30 | 1,604.95 | 1,596.72 | 1.69 | 45,741.08 | 278,624 | 1.65 | 114,325 | 2.25 | 18.25 | 0.41 |
| 37 | 25-Mar | 1,625.00 | 1,625.00 | 1,575.30 | 1,578.25 | 1,593.52 | -2.09 | 44,980.13 | 268,096 | 1.59 | 114,545 | 2.26 | 18.25 | 0.42 |
| 38 | 24-Mar | 1,619.80 | 1,631.55 | 1,597.05 | 1,611.95 | 1,614.28 | 0.12 | 45,940.58 | 501,821 | 2.97 | 289,336 | 5.70 | 46.71 | 1.05 |
| 39 | 21-Mar | 1,604.80 | 1,625.00 | 1,594.60 | 1,610.00 | 1,611.52 | 0.30 | 45,885.00 | 473,951 | 2.81 | 284,657 | 5.61 | 45.87 | 1.03 |
| 40 | 20-Mar | 1,576.10 | 1,615.00 | 1,567.00 | 1,605.20 | 1,599.62 | 2.82 | 45,748.20 | 748,197 | 4.43 | 349,132 | 6.88 | 55.85 | 1.27 |
| 41 | 19-Mar | 1,515.00 | 1,577.75 | 1,515.00 | 1,561.10 | 1,561.87 | 3.64 | 44,491.35 | 1,269,986 | 7.52 | 415,377 | 8.18 | 64.88 | 1.51 |
| 42 | 18-Mar | 1,504.70 | 1,519.95 | 1,491.25 | 1,506.20 | 1,506.21 | 0.24 | 42,926.70 | 405,383 | 2.40 | 209,469 | 4.13 | 31.55 | 0.76 |
| 43 | 17-Mar | 1,510.45 | 1,520.05 | 1,487.05 | 1,502.60 | 1,500.80 | -0.09 | 42,824.10 | 328,175 | 1.94 | 148,348 | 2.92 | 22.26 | 0.54 |
| 44 | 13-Mar | 1,500.00 | 1,527.00 | 1,494.75 | 1,503.95 | 1,512.88 | -0.27 | 42,862.58 | 445,092 | 2.64 | 191,420 | 3.77 | 28.96 | 0.69 |
| 45 | 12-Mar | 1,487.00 | 1,519.90 | 1,476.00 | 1,508.05 | 1,501.18 | 1.05 | 42,979.43 | 962,745 | 5.70 | 281,162 | 5.54 | 42.21 | 1.02 |
| 46 | 11-Mar | 1,366.00 | 1,502.45 | 1,366.00 | 1,492.35 | 1,463.53 | 8.68 | 42,531.98 | 4,316,906 | 25.57 | 536,781 | 10.58 | 78.56 | 1.95 |
| 47 | 10-Mar | 1,385.00 | 1,397.95 | 1,361.00 | 1,373.20 | 1,379.93 | -0.77 | 39,136.20 | 239,890 | 1.42 | 119,327 | 2.35 | 16.47 | 0.43 |
| 48 | 07-Mar | 1,398.50 | 1,399.95 | 1,376.10 | 1,383.85 | 1,387.80 | -1.04 | 39,439.73 | 160,240 | 0.95 | 63,788 | 1.26 | 8.85 | 0.23 |
| 49 | 06-Mar | 1,402.15 | 1,410.00 | 1,392.30 | 1,398.40 | 1,400.99 | 0.60 | 39,854.40 | 246,884 | 1.46 | 135,344 | 2.67 | 18.96 | 0.49 |
| 50 | 05-Mar | 1,316.35 | 1,396.75 | 1,313.55 | 1,390.00 | 1,363.96 | 5.60 | 39,615.00 | 908,298 | 5.38 | 551,194 | 10.86 | 75.18 | 2.00 |
| 51 | 04-Mar | 1,309.10 | 1,328.00 | 1,291.00 | 1,316.25 | 1,314.19 | -0.58 | 37,513.13 | 810,532 | 4.80 | 503,661 | 9.92 | 66.19 | 1.83 |
| 52 | 03-Mar | 1,351.05 | 1,365.20 | 1,316.55 | 1,323.95 | 1,329.54 | -2.11 | 37,732.58 | 915,284 | 5.42 | 621,136 | 12.24 | 82.58 | 2.25 |
| 53 | 28-Feb | 1,367.75 | 1,377.95 | 1,343.30 | 1,352.50 | 1,354.51 | -2.62 | 38,546.25 | 796,779 | 4.72 | 522,513 | 10.30 | 70.77 | 1.89 |
| 54 | 27-Feb | 1,406.60 | 1,411.60 | 1,376.90 | 1,388.95 | 1,386.20 | -1.17 | 39,585.08 | 458,204 | 2.71 | 286,156 | 5.64 | 39.67 | 1.04 |
| 55 | 25-Feb | 1,428.85 | 1,453.20 | 1,401.20 | 1,405.45 | 1,419.57 | -2.13 | 40,055.33 | 597,426 | 3.54 | 438,461 | 8.64 | 62.24 | 1.59 |
| 56 | 24-Feb | 1,441.65 | 1,445.00 | 1,415.10 | 1,436.05 | 1,429.28 | -0.97 | 40,927.43 | 741,744 | 4.39 | 493,789 | 9.73 | 70.58 | 1.79 |
| 57 | 21-Feb | 1,486.35 | 1,495.45 | 1,439.10 | 1,450.15 | 1,461.19 | -2.43 | 41,329.28 | 282,141 | 1.67 | 155,546 | 3.06 | 22.73 | 0.56 |
| 58 | 20-Feb | 1,499.70 | 1,509.35 | 1,476.00 | 1,486.30 | 1,488.04 | -1.03 | 42,359.55 | 207,052 | 1.23 | 118,387 | 2.33 | 17.62 | 0.43 |
| 59 | 19-Feb | 1,488.30 | 1,518.50 | 1,469.85 | 1,501.80 | 1,503.74 | 0.91 | 42,801.30 | 147,128 | 0.87 | 63,163 | 1.24 | 9.50 | 0.23 |
| 60 | 18-Feb | 1,510.45 | 1,510.45 | 1,468.50 | 1,488.30 | 1,480.77 | -1.27 | 42,416.55 | 170,265 | 1.01 | 73,270 | 1.44 | 10.85 | 0.27 |
| 61 | 17-Feb | 1,503.40 | 1,530.40 | 1,480.00 | 1,507.45 | 1,505.23 | 0.28 | 42,962.33 | 193,536 | 1.15 | 76,439 | 1.51 | 11.51 | 0.28 |
| 62 | 14-Feb | 1,527.00 | 1,534.05 | 1,483.60 | 1,503.20 | 1,501.22 | -1.31 | 42,841.20 | 235,776 | 1.40 | 102,181 | 2.01 | 15.34 | 0.37 |
| 63 | 13-Feb | 1,532.90 | 1,553.50 | 1,519.95 | 1,523.20 | 1,537.04 | 0.07 | 43,411.20 | 115,689 | 0.69 | 48,046 | 0.95 | 7.38 | 0.17 |
| 64 | 12-Feb | 1,530.00 | 1,538.00 | 1,479.40 | 1,522.15 | 1,511.80 | -0.21 | 43,381.28 | 141,347 | 0.84 | 51,012 | 1.01 | 7.71 | 0.18 |
| 65 | 11-Feb | 1,570.80 | 1,571.85 | 1,513.25 | 1,525.35 | 1,533.16 | -2.97 | 43,472.48 | 160,158 | 0.95 | 65,582 | 1.29 | 10.05 | 0.24 |
| 66 | 10-Feb | 1,597.90 | 1,605.75 | 1,565.00 | 1,572.00 | 1,576.07 | -2.10 | 44,802.00 | 90,171 | 0.53 | 32,571 | 0.64 | 5.13 | 0.12 |
| 67 | 07-Feb | 1,586.90 | 1,622.00 | 1,584.05 | 1,605.80 | 1,605.50 | 1.19 | 45,765.30 | 176,864 | 1.05 | 60,328 | 1.19 | 9.69 | 0.22 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL