| 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 | 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 / 17.8 / 13.66 / 9.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.79 | ||||
| High/Low Price | Quarter: 1,759.65 / 1,291.0 | Month: 1,631.55 / 1,291.0 | Week: 1,631.55 / 1,574.95 | Day: 1,638.65 / 1,581.95 | Float67: 0.67 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 1,582.00 | 1,638.65 | 1,581.95 | 1,631.25 | 1,614.36 | 2.26 | 46,490.63 | 241,455 | 1.51 | 101,855 | 1.60 | 16.44 | 0.37 |
| 2 | 02-Apr | 1,583.95 | 1,598.85 | 1,561.70 | 1,595.20 | 1,588.71 | 0.98 | 45,463.20 | 191,301 | 1.19 | 106,009 | 1.66 | 16.84 | 0.38 |
| 3 | 01-Apr | 1,580.00 | 1,610.65 | 1,566.00 | 1,579.65 | 1,584.38 | 0.09 | 45,020.03 | 296,042 | 1.85 | 136,302 | 2.14 | 21.60 | 0.49 |
| 4 | 28-Mar | 1,605.00 | 1,620.00 | 1,574.95 | 1,578.20 | 1,588.31 | -1.03 | 44,978.70 | 444,943 | 2.78 | 289,092 | 4.53 | 45.92 | 1.05 |
| 5 | 27-Mar | 1,603.55 | 1,612.30 | 1,580.30 | 1,594.55 | 1,594.23 | -0.65 | 45,444.68 | 489,224 | 3.05 | 303,549 | 4.76 | 48.39 | 1.10 |
| 6 | 26-Mar | 1,586.50 | 1,608.85 | 1,577.30 | 1,604.95 | 1,596.72 | 1.69 | 45,741.08 | 278,624 | 1.74 | 114,325 | 1.79 | 18.25 | 0.41 |
| 7 | 25-Mar | 1,625.00 | 1,625.00 | 1,575.30 | 1,578.25 | 1,593.52 | -2.09 | 44,980.13 | 268,096 | 1.67 | 114,545 | 1.80 | 18.25 | 0.42 |
| 8 | 24-Mar | 1,619.80 | 1,631.55 | 1,597.05 | 1,611.95 | 1,614.28 | 0.12 | 45,940.58 | 501,821 | 3.13 | 289,336 | 4.54 | 46.71 | 1.05 |
| 9 | 21-Mar | 1,604.80 | 1,625.00 | 1,594.60 | 1,610.00 | 1,611.52 | 0.30 | 45,885.00 | 473,951 | 2.96 | 284,657 | 4.46 | 45.87 | 1.03 |
| 10 | 20-Mar | 1,576.10 | 1,615.00 | 1,567.00 | 1,605.20 | 1,599.62 | 2.82 | 45,748.20 | 748,197 | 4.67 | 349,132 | 5.47 | 55.85 | 1.27 |
| 11 | 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 | 7.93 | 415,377 | 6.51 | 64.88 | 1.51 |
| 12 | 18-Mar | 1,504.70 | 1,519.95 | 1,491.25 | 1,506.20 | 1,506.21 | 0.24 | 42,926.70 | 405,383 | 2.53 | 209,469 | 3.28 | 31.55 | 0.76 |
| 13 | 17-Mar | 1,510.45 | 1,520.05 | 1,487.05 | 1,502.60 | 1,500.80 | -0.09 | 42,824.10 | 328,175 | 2.05 | 148,348 | 2.33 | 22.26 | 0.54 |
| 14 | 13-Mar | 1,500.00 | 1,527.00 | 1,494.75 | 1,503.95 | 1,512.88 | -0.27 | 42,862.58 | 445,092 | 2.78 | 191,420 | 3.00 | 28.96 | 0.69 |
| 15 | 12-Mar | 1,487.00 | 1,519.90 | 1,476.00 | 1,508.05 | 1,501.18 | 1.05 | 42,979.43 | 962,745 | 6.01 | 281,162 | 4.41 | 42.21 | 1.02 |
| 16 | 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 | 26.94 | 536,781 | 8.41 | 78.56 | 1.95 |
| 17 | 10-Mar | 1,385.00 | 1,397.95 | 1,361.00 | 1,373.20 | 1,379.93 | -0.77 | 39,136.20 | 239,890 | 1.50 | 119,327 | 1.87 | 16.47 | 0.43 |
| 18 | 07-Mar | 1,398.50 | 1,399.95 | 1,376.10 | 1,383.85 | 1,387.80 | -1.04 | 39,439.73 | 160,240 | 1.00 | 63,788 | 1.00 | 8.85 | 0.23 |
| 19 | 06-Mar | 1,402.15 | 1,410.00 | 1,392.30 | 1,398.40 | 1,400.99 | 0.60 | 39,854.40 | 246,884 | 1.54 | 135,344 | 2.12 | 18.96 | 0.49 |
| 20 | 05-Mar | 1,316.35 | 1,396.75 | 1,313.55 | 1,390.00 | 1,363.96 | 5.60 | 39,615.00 | 908,298 | 5.67 | 551,194 | 8.64 | 75.18 | 2.00 |
| 21 | 04-Mar | 1,309.10 | 1,328.00 | 1,291.00 | 1,316.25 | 1,314.19 | -0.58 | 37,513.13 | 810,532 | 5.06 | 503,661 | 7.90 | 66.19 | 1.83 |
| 22 | 03-Mar | 1,351.05 | 1,365.20 | 1,316.55 | 1,323.95 | 1,329.54 | -2.11 | 37,732.58 | 915,284 | 5.71 | 621,136 | 9.74 | 82.58 | 2.25 |
| 23 | 28-Feb | 1,367.75 | 1,377.95 | 1,343.30 | 1,352.50 | 1,354.51 | -2.62 | 38,546.25 | 796,779 | 4.97 | 522,513 | 8.19 | 70.77 | 1.89 |
| 24 | 27-Feb | 1,406.60 | 1,411.60 | 1,376.90 | 1,388.95 | 1,386.20 | -1.17 | 39,585.08 | 458,204 | 2.86 | 286,156 | 4.49 | 39.67 | 1.04 |
| 25 | 25-Feb | 1,428.85 | 1,453.20 | 1,401.20 | 1,405.45 | 1,419.57 | -2.13 | 40,055.33 | 597,426 | 3.73 | 438,461 | 6.87 | 62.24 | 1.59 |
| 26 | 24-Feb | 1,441.65 | 1,445.00 | 1,415.10 | 1,436.05 | 1,429.28 | -0.97 | 40,927.43 | 741,744 | 4.63 | 493,789 | 7.74 | 70.58 | 1.79 |
| 27 | 21-Feb | 1,486.35 | 1,495.45 | 1,439.10 | 1,450.15 | 1,461.19 | -2.43 | 41,329.28 | 282,141 | 1.76 | 155,546 | 2.44 | 22.73 | 0.56 |
| 28 | 20-Feb | 1,499.70 | 1,509.35 | 1,476.00 | 1,486.30 | 1,488.04 | -1.03 | 42,359.55 | 207,052 | 1.29 | 118,387 | 1.86 | 17.62 | 0.43 |
| 29 | 19-Feb | 1,488.30 | 1,518.50 | 1,469.85 | 1,501.80 | 1,503.74 | 0.91 | 42,801.30 | 147,128 | 0.92 | 63,163 | 0.99 | 9.50 | 0.23 |
| 30 | 18-Feb | 1,510.45 | 1,510.45 | 1,468.50 | 1,488.30 | 1,480.77 | -1.27 | 42,416.55 | 170,265 | 1.06 | 73,270 | 1.15 | 10.85 | 0.27 |
| 31 | 17-Feb | 1,503.40 | 1,530.40 | 1,480.00 | 1,507.45 | 1,505.23 | 0.28 | 42,962.33 | 193,536 | 1.21 | 76,439 | 1.20 | 11.51 | 0.28 |
| 32 | 14-Feb | 1,527.00 | 1,534.05 | 1,483.60 | 1,503.20 | 1,501.22 | -1.31 | 42,841.20 | 235,776 | 1.47 | 102,181 | 1.60 | 15.34 | 0.37 |
| 33 | 13-Feb | 1,532.90 | 1,553.50 | 1,519.95 | 1,523.20 | 1,537.04 | 0.07 | 43,411.20 | 115,689 | 0.72 | 48,046 | 0.75 | 7.38 | 0.17 |
| 34 | 12-Feb | 1,530.00 | 1,538.00 | 1,479.40 | 1,522.15 | 1,511.80 | -0.21 | 43,381.28 | 141,347 | 0.88 | 51,012 | 0.80 | 7.71 | 0.18 |
| 35 | 11-Feb | 1,570.80 | 1,571.85 | 1,513.25 | 1,525.35 | 1,533.16 | -2.97 | 43,472.48 | 160,158 | 1.00 | 65,582 | 1.03 | 10.05 | 0.24 |
| 36 | 10-Feb | 1,597.90 | 1,605.75 | 1,565.00 | 1,572.00 | 1,576.07 | -2.10 | 44,802.00 | 90,171 | 0.56 | 32,571 | 0.51 | 5.13 | 0.12 |
| 37 | 07-Feb | 1,586.90 | 1,622.00 | 1,584.05 | 1,605.80 | 1,605.50 | 1.19 | 45,765.30 | 176,864 | 1.10 | 60,328 | 0.95 | 9.69 | 0.22 |
| 38 | 06-Feb | 1,611.30 | 1,621.50 | 1,578.20 | 1,586.90 | 1,593.02 | -1.15 | 45,226.65 | 173,485 | 1.08 | 95,682 | 1.50 | 15.24 | 0.35 |
| 39 | 05-Feb | 1,586.45 | 1,627.45 | 1,584.05 | 1,605.35 | 1,610.08 | 1.19 | 45,752.48 | 265,015 | 1.65 | 157,898 | 2.48 | 25.42 | 0.57 |
| 40 | 04-Feb | 1,563.50 | 1,590.10 | 1,557.90 | 1,586.45 | 1,577.60 | 1.66 | 45,213.83 | 93,419 | 0.58 | 42,359 | 0.66 | 6.68 | 0.15 |
| 41 | 03-Feb | 1,600.20 | 1,600.20 | 1,550.60 | 1,560.50 | 1,568.48 | -3.48 | 44,474.25 | 161,248 | 1.01 | 48,045 | 0.75 | 7.54 | 0.17 |
| 42 | 01-Feb | 1,633.60 | 1,642.70 | 1,592.60 | 1,616.70 | 1,615.99 | -1.00 | 46,075.95 | 154,011 | 0.96 | 49,128 | 0.77 | 7.94 | 0.18 |
| 43 | 31-Jan | 1,592.00 | 1,638.75 | 1,580.10 | 1,633.00 | 1,614.72 | 2.90 | 46,540.00 | 253,718 | 1.58 | 119,990 | 1.88 | 19.38 | 0.43 |
| 44 | 30-Jan | 1,556.80 | 1,601.55 | 1,556.80 | 1,586.95 | 1,583.73 | 2.05 | 45,228.08 | 240,945 | 1.50 | 80,871 | 1.27 | 12.81 | 0.29 |
| 45 | 29-Jan | 1,557.00 | 1,577.60 | 1,550.00 | 1,555.10 | 1,565.33 | -0.27 | 44,320.35 | 304,022 | 1.90 | 173,456 | 2.72 | 27.15 | 0.63 |
| 46 | 28-Jan | 1,575.00 | 1,587.00 | 1,551.55 | 1,559.25 | 1,566.71 | -0.65 | 44,438.63 | 261,611 | 1.63 | 132,493 | 2.08 | 20.76 | 0.48 |
| 47 | 27-Jan | 1,615.00 | 1,616.30 | 1,560.00 | 1,569.40 | 1,593.07 | -3.69 | 44,727.90 | 318,852 | 1.99 | 159,945 | 2.51 | 25.48 | 0.58 |
| 48 | 24-Jan | 1,648.30 | 1,686.00 | 1,622.15 | 1,629.45 | 1,652.03 | -1.02 | 46,439.33 | 355,209 | 2.22 | 78,040 | 1.22 | 12.89 | 0.28 |
| 49 | 23-Jan | 1,684.85 | 1,694.95 | 1,604.25 | 1,646.30 | 1,637.34 | -1.92 | 46,919.55 | 1,122,214 | 7.00 | 370,846 | 5.81 | 60.72 | 1.34 |
| 50 | 22-Jan | 1,697.00 | 1,707.80 | 1,588.15 | 1,677.95 | 1,652.96 | -1.14 | 47,821.58 | 1,056,383 | 6.59 | 222,937 | 3.49 | 36.85 | 0.81 |
| 51 | 21-Jan | 1,748.00 | 1,748.00 | 1,685.00 | 1,697.05 | 1,704.61 | -1.94 | 48,365.93 | 195,763 | 1.22 | 63,425 | 0.99 | 10.81 | 0.23 |
| 52 | 20-Jan | 1,695.10 | 1,742.45 | 1,679.05 | 1,729.90 | 1,711.58 | 1.84 | 49,302.15 | 146,076 | 0.91 | 55,132 | 0.86 | 9.44 | 0.20 |
| 53 | 17-Jan | 1,705.00 | 1,722.40 | 1,695.00 | 1,698.15 | 1,705.03 | -0.53 | 48,397.28 | 72,086 | 0.45 | 31,012 | 0.49 | 5.29 | 0.11 |
| 54 | 16-Jan | 1,681.05 | 1,716.95 | 1,681.05 | 1,707.20 | 1,700.59 | 1.87 | 48,655.20 | 169,629 | 1.06 | 74,094 | 1.16 | 12.60 | 0.27 |
| 55 | 15-Jan | 1,675.00 | 1,704.75 | 1,668.20 | 1,675.25 | 1,686.50 | -0.10 | 47,744.63 | 163,380 | 1.02 | 84,998 | 1.33 | 14.33 | 0.31 |
| 56 | 14-Jan | 1,648.00 | 1,706.65 | 1,635.30 | 1,676.90 | 1,676.16 | 2.66 | 47,791.65 | 382,855 | 2.39 | 224,825 | 3.52 | 37.68 | 0.81 |
| 57 | 13-Jan | 1,700.80 | 1,706.90 | 1,624.50 | 1,632.30 | 1,660.89 | -5.31 | 46,520.55 | 287,238 | 1.79 | 120,959 | 1.90 | 20.09 | 0.44 |
| 58 | 10-Jan | 1,708.20 | 1,730.85 | 1,671.10 | 1,718.90 | 1,711.46 | 0.70 | 48,988.65 | 370,084 | 2.31 | 171,061 | 2.68 | 29.28 | 0.62 |
| 59 | 09-Jan | 1,696.25 | 1,745.40 | 1,693.75 | 1,706.80 | 1,723.05 | 0.12 | 48,643.80 | 476,320 | 2.97 | 195,494 | 3.06 | 33.68 | 0.71 |
| 60 | 08-Jan | 1,686.95 | 1,734.00 | 1,659.25 | 1,704.70 | 1,702.42 | 1.07 | 48,583.95 | 872,411 | 5.44 | 446,436 | 7.00 | 76.00 | 1.62 |
| 61 | 07-Jan | 1,690.00 | 1,705.00 | 1,680.00 | 1,686.45 | 1,690.57 | -0.28 | 48,063.83 | 194,557 | 1.21 | 105,734 | 1.66 | 17.88 | 0.38 |
| 62 | 06-Jan | 1,733.65 | 1,748.70 | 1,682.05 | 1,691.20 | 1,712.14 | -2.68 | 48,199.20 | 342,429 | 2.14 | 179,051 | 2.81 | 30.66 | 0.65 |
| 63 | 03-Jan | 1,743.00 | 1,759.65 | 1,731.00 | 1,736.55 | 1,744.19 | -0.49 | 49,491.68 | 132,681 | 0.83 | 59,975 | 0.94 | 10.46 | 0.22 |
| 64 | 02-Jan | 1,730.00 | 1,752.35 | 1,711.40 | 1,745.05 | 1,734.20 | 1.11 | 49,733.93 | 151,336 | 0.94 | 67,912 | 1.06 | 11.78 | 0.25 |
| 65 | 01-Jan | 1,710.00 | 1,731.90 | 1,698.95 | 1,725.65 | 1,722.57 | 1.29 | 49,181.03 | 115,875 | 0.72 | 48,582 | 0.76 | 8.37 | 0.18 |
| 66 | 31-Dec | 1,697.05 | 1,717.45 | 1,681.05 | 1,703.40 | 1,698.92 | 0.37 | 48,546.90 | 142,307 | 0.89 | 60,823 | 0.95 | 10.33 | 0.22 |
| 67 | 30-Dec | 1,713.60 | 1,728.50 | 1,685.05 | 1,697.10 | 1,708.18 | -0.97 | 48,367.35 | 331,539 | 2.07 | 179,920 | 2.82 | 30.73 | 0.65 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL