| Macro-sector: Telecommunication | Band: 20 | High52 Price: 137.0 | Mkt_Cap Category: SME |
| Sector: Telecommunication | Lot Size: 800 | High52 Date: 23-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10; VWAP21: | Low52 Price: 74.05 | Barrier: 81.0; Drift%: 4.71 |
| Basic Industry: Telecom - Cellular & Fixed line services | Total Equity: 24,341,437 | Low52 Date: 30-Mar-2026 | SHP: 60.41 / 1.26 / 0.02 / 38.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 150.7 / 77.15 | Month: 110.25 / 95.05 | Week: 102.95 / 95.75 | Day: 86.75 / 82.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 82.40 | 86.75 | 82.40 | 85.00 | 84.86 | 7.73 | 206.00 | 52,800 | 65.92 | 51,200 | 63.92 | 0.43 | 55 |
| 2 | 06-Apr | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.00 | 192.05 | 800 | 1.00 | 800 | 1.00 | 0.01 | 1 |
| 3 | 02-Apr | 76.90 | 78.90 | 76.50 | 78.90 | 77.26 | 2.60 | 192.05 | 7,200 | 8.99 | 5,600 | 6.99 | 0.04 | 6 |
| 4 | 01-Apr | 75.60 | 81.00 | 75.60 | 76.90 | 77.54 | 1.79 | 187.19 | 18,400 | 22.97 | 8,000 | 9.99 | 0.06 | 9 |
| 5 | 30-Mar | 80.00 | 80.00 | 74.05 | 75.55 | 77.73 | -11.17 | 183.90 | 39,200 | 48.94 | 28,800 | 35.96 | 0.22 | 31 |
| 6 | 27-Mar | 85.00 | 86.35 | 85.00 | 85.05 | 85.14 | -0.12 | 207.02 | 36,000 | 44.94 | 36,000 | 44.94 | 0.31 | 39 |
| 7 | 25-Mar | 85.10 | 87.20 | 85.00 | 85.15 | 86.32 | 0.06 | 207.27 | 30,400 | 37.95 | 29,600 | 36.95 | 0.26 | 32 |
| 8 | 24-Mar | 87.00 | 87.00 | 85.00 | 85.10 | 85.59 | 0.12 | 207.15 | 6,400 | 7.99 | 6,400 | 7.99 | 0.05 | 7 |
| 9 | 23-Mar | 89.90 | 89.90 | 85.00 | 85.00 | 86.59 | -1.45 | 206.00 | 16,000 | 19.98 | 13,600 | 16.98 | 0.12 | 15 |
| 10 | 20-Mar | 85.30 | 87.50 | 85.05 | 86.25 | 85.91 | 1.41 | 209.94 | 8,000 | 9.99 | 4,800 | 5.99 | 0.04 | 5 |
| 11 | 19-Mar | 89.00 | 90.00 | 79.15 | 85.05 | 84.37 | -6.74 | 207.02 | 54,400 | 67.92 | 26,400 | 32.96 | 0.22 | 28 |
| 12 | 18-Mar | 92.05 | 94.95 | 91.20 | 91.20 | 92.10 | -1.41 | 221.99 | 13,600 | 16.98 | 11,200 | 13.98 | 0.10 | 12 |
| 13 | 17-Mar | 95.00 | 95.00 | 91.95 | 92.50 | 92.21 | 0.54 | 225.16 | 13,600 | 16.98 | 12,000 | 14.98 | 0.11 | 13 |
| 14 | 16-Mar | 92.00 | 92.05 | 92.00 | 92.00 | 92.00 | -0.38 | 223.00 | 12,800 | 15.98 | 12,000 | 14.98 | 0.00 | 13 |
| 15 | 13-Mar | 94.00 | 94.00 | 90.80 | 92.35 | 92.57 | -1.76 | 224.79 | 12,800 | 15.98 | 8,800 | 10.99 | 0.08 | 9 |
| 16 | 12-Mar | 96.00 | 97.00 | 93.00 | 94.00 | 95.21 | -2.69 | 228.00 | 114,400 | 142.82 | 109,600 | 136.83 | 1.04 | 118 |
| 17 | 11-Mar | 92.50 | 97.50 | 92.50 | 96.60 | 95.16 | 7.33 | 235.14 | 21,600 | 26.97 | 16,800 | 20.97 | 0.16 | 18 |
| 18 | 10-Mar | 87.10 | 90.00 | 87.10 | 90.00 | 89.24 | 3.33 | 219.00 | 16,800 | 20.97 | 14,400 | 17.98 | 0.13 | 15 |
| 19 | 09-Mar | 87.00 | 88.00 | 85.00 | 87.10 | 87.06 | -3.65 | 212.01 | 128,000 | 159.80 | 126,400 | 157.80 | 1.10 | 136 |
| 20 | 06-Mar | 89.00 | 90.85 | 87.00 | 90.40 | 88.57 | -2.80 | 220.05 | 15,200 | 18.98 | 9,600 | 11.99 | 0.09 | 10 |
| 21 | 05-Mar | 96.00 | 96.50 | 93.00 | 93.00 | 93.13 | 0.00 | 226.00 | 101,600 | 126.84 | 100,800 | 125.84 | 0.94 | 108 |
| 22 | 04-Mar | 93.00 | 93.05 | 88.00 | 93.00 | 92.65 | 0.00 | 226.00 | 32,000 | 39.95 | 28,000 | 34.96 | 0.26 | 30 |
| 23 | 02-Mar | 93.00 | 93.50 | 93.00 | 93.00 | 93.03 | -3.12 | 226.00 | 13,600 | 16.98 | 12,000 | 14.98 | 0.11 | 13 |
| 24 | 27-Feb | 102.95 | 102.95 | 95.75 | 96.00 | 97.50 | -0.57 | 233.00 | 12,800 | 15.98 | 7,200 | 8.99 | 0.07 | 8 |
| 25 | 26-Feb | 98.05 | 98.15 | 96.00 | 96.55 | 97.71 | -0.52 | 235.02 | 16,000 | 19.98 | 13,600 | 16.98 | 0.13 | 15 |
| 26 | 25-Feb | 99.95 | 99.95 | 97.00 | 97.05 | 97.42 | -0.97 | 236.23 | 22,400 | 27.97 | 20,800 | 25.97 | 0.20 | 22 |
| 27 | 24-Feb | 98.00 | 98.00 | 97.00 | 98.00 | 97.57 | 0.26 | 238.00 | 5,600 | 6.99 | 5,600 | 6.99 | 0.05 | 6 |
| 28 | 23-Feb | 101.00 | 102.00 | 96.00 | 97.75 | 98.84 | -2.25 | 237.94 | 20,000 | 24.97 | 18,400 | 22.97 | 0.18 | 20 |
| 29 | 20-Feb | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.04 | 243.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.00 | 3 |
| 30 | 19-Feb | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.21 | 238.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.00 | 2 |
| 31 | 18-Feb | 100.00 | 100.00 | 96.05 | 99.20 | 99.21 | -0.30 | 241.47 | 28,000 | 34.96 | 24,800 | 30.96 | 0.25 | 27 |
| 32 | 17-Feb | 102.00 | 103.00 | 99.00 | 99.50 | 100.88 | 0.25 | 242.20 | 10,400 | 12.98 | 10,400 | 12.98 | 0.10 | 11 |
| 33 | 16-Feb | 97.50 | 100.00 | 96.90 | 99.25 | 98.62 | 6.72 | 241.59 | 20,000 | 24.97 | 15,200 | 18.98 | 0.15 | 16 |
| 34 | 13-Feb | 93.00 | 93.50 | 91.05 | 93.00 | 92.94 | 0.00 | 226.00 | 46,400 | 57.93 | 34,400 | 42.95 | 0.32 | 37 |
| 35 | 12-Feb | 93.00 | 93.10 | 91.05 | 93.00 | 92.90 | 0.22 | 226.00 | 52,000 | 64.92 | 48,800 | 60.92 | 0.45 | 52 |
| 36 | 11-Feb | 91.00 | 94.30 | 91.00 | 92.80 | 92.67 | 1.98 | 225.89 | 88,800 | 110.86 | 85,600 | 106.87 | 0.79 | 92 |
| 37 | 10-Feb | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.82 | 221.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.00 | 2 |
| 38 | 09-Feb | 90.00 | 91.80 | 85.15 | 88.50 | 88.74 | 0.17 | 215.42 | 17,600 | 21.97 | 14,400 | 17.98 | 0.13 | 15 |
| 39 | 06-Feb | 89.75 | 89.75 | 85.10 | 88.35 | 87.07 | -1.28 | 215.06 | 8,800 | 10.99 | 5,600 | 6.99 | 0.05 | 6 |
| 40 | 05-Feb | 92.50 | 92.50 | 89.50 | 89.50 | 91.50 | -2.45 | 217.86 | 2,400 | 3.00 | 1,600 | 2.00 | 0.01 | 2 |
| 41 | 04-Feb | 92.95 | 92.95 | 90.15 | 91.75 | 92.03 | -1.34 | 223.33 | 4,000 | 4.99 | 2,400 | 3.00 | 0.02 | 3 |
| 42 | 03-Feb | 93.00 | 95.00 | 90.00 | 93.00 | 92.95 | 7.45 | 226.00 | 58,400 | 72.91 | 52,800 | 65.92 | 0.49 | 57 |
| 43 | 02-Feb | 85.10 | 88.00 | 83.10 | 86.55 | 86.44 | 1.82 | 210.68 | 15,200 | 18.98 | 12,800 | 15.98 | 0.11 | 14 |
| 44 | 01-Feb | 86.40 | 86.40 | 85.00 | 85.00 | 85.84 | -3.57 | 206.00 | 4,000 | 4.99 | 3,200 | 4.00 | 0.03 | 3 |
| 45 | 30-Jan | 88.00 | 88.60 | 88.00 | 88.15 | 88.19 | -0.79 | 214.57 | 11,200 | 13.98 | 10,400 | 12.98 | 0.09 | 11 |
| 46 | 29-Jan | 88.00 | 89.00 | 87.30 | 88.85 | 88.66 | 0.97 | 216.27 | 20,800 | 25.97 | 18,400 | 22.97 | 0.16 | 20 |
| 47 | 28-Jan | 87.50 | 89.00 | 87.00 | 88.00 | 87.92 | 0.34 | 214.00 | 4,000 | 4.99 | 3,200 | 4.00 | 0.03 | 3 |
| 48 | 27-Jan | 86.00 | 89.00 | 86.00 | 87.70 | 88.72 | -0.96 | 213.47 | 24,000 | 29.96 | 22,400 | 27.97 | 0.20 | 24 |
| 49 | 23-Jan | 87.50 | 89.00 | 86.30 | 88.55 | 88.18 | -0.34 | 215.54 | 22,400 | 27.97 | 19,200 | 23.97 | 0.17 | 21 |
| 50 | 22-Jan | 87.00 | 89.00 | 86.90 | 88.85 | 87.84 | 3.19 | 216.27 | 12,000 | 14.98 | 12,000 | 14.98 | 0.11 | 13 |
| 51 | 21-Jan | 88.00 | 90.00 | 86.00 | 86.10 | 87.90 | -2.44 | 209.58 | 12,800 | 15.98 | 10,400 | 12.98 | 0.09 | 11 |
| 52 | 20-Jan | 91.00 | 93.00 | 88.00 | 88.25 | 90.07 | -5.11 | 214.81 | 12,800 | 15.98 | 12,000 | 14.98 | 0.11 | 13 |
| 53 | 19-Jan | 88.80 | 93.00 | 88.80 | 93.00 | 91.98 | 2.54 | 226.00 | 8,800 | 10.99 | 8,000 | 9.99 | 0.07 | 9 |
| 54 | 16-Jan | 91.00 | 91.00 | 88.50 | 90.70 | 89.57 | 1.62 | 220.78 | 7,200 | 8.99 | 5,600 | 6.99 | 0.05 | 6 |
| 55 | 14-Jan | 90.05 | 91.00 | 88.00 | 89.25 | 90.01 | -4.03 | 217.25 | 24,800 | 30.96 | 20,000 | 24.97 | 0.18 | 21 |
| 56 | 13-Jan | 97.25 | 97.25 | 93.00 | 93.00 | 95.06 | 1.81 | 226.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.03 | 3 |
| 57 | 12-Jan | 95.00 | 95.00 | 88.00 | 91.35 | 91.41 | -6.31 | 222.36 | 15,200 | 18.98 | 11,200 | 13.98 | 0.10 | 12 |
| 58 | 09-Jan | 93.10 | 100.00 | 93.10 | 97.50 | 96.81 | 2.63 | 237.33 | 40,800 | 50.94 | 32,800 | 40.95 | 0.32 | 35 |
| 59 | 08-Jan | 95.05 | 95.05 | 95.00 | 95.00 | 95.02 | -2.01 | 231.00 | 2,400 | 3.00 | 1,600 | 2.00 | 0.02 | 2 |
| 60 | 07-Jan | 96.00 | 99.00 | 96.00 | 96.95 | 97.21 | -0.05 | 235.99 | 12,000 | 14.98 | 10,400 | 12.98 | 0.10 | 11 |
| 61 | 06-Jan | 97.50 | 99.95 | 97.00 | 97.00 | 98.13 | -1.42 | 236.00 | 4,000 | 4.99 | 3,200 | 4.00 | 0.03 | 3 |
| 62 | 05-Jan | 98.20 | 98.50 | 96.80 | 98.40 | 98.06 | -1.55 | 239.52 | 8,800 | 10.99 | 6,400 | 7.99 | 0.06 | 7 |
| 63 | 02-Jan | 99.30 | 100.00 | 97.00 | 99.95 | 98.44 | -0.60 | 243.29 | 16,800 | 20.97 | 11,200 | 13.98 | 0.11 | 12 |
| 64 | 01-Jan | 102.75 | 102.75 | 100.55 | 100.55 | 101.47 | 0.45 | 244.75 | 2,400 | 3.00 | 1,600 | 2.00 | 0.02 | 2 |
| 65 | 31-Dec | 99.25 | 102.00 | 99.25 | 100.10 | 100.63 | 0.25 | 243.66 | 5,600 | 6.99 | 4,800 | 5.99 | 0.05 | 5 |
| 66 | 30-Dec | 99.25 | 99.85 | 99.25 | 99.85 | 99.55 | -2.59 | 243.05 | 1,600 | 2.00 | 1,600 | 2.00 | 0.02 | 2 |
| 67 | 29-Dec | 100.00 | 103.75 | 99.95 | 102.50 | 101.91 | 2.71 | 249.50 | 11,200 | 13.98 | 8,000 | 9.99 | 0.08 | 9 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL RCOM