| Macro-sector: Telecommunication | Band: 20 | High52 Price: 174.95 | Mkt_Cap Category: SME |
| Sector: Telecommunication | Lot Size: 800 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10; VWAP21: | Low52 Price: 77.15 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Cellular & Fixed line services | Total Equity: 24,341,437 | Low52 Date: 17-Mar-2025 | 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: 137.0 / 104.0 | Week: 134.0 / 127.5 | Day: 123.8 / 116.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 122.00 | 123.80 | 116.05 | 123.80 | 119.47 | 1.06 | 301.35 | 8,800 | 5.50 | 5,600 | 3.50 | 0.07 | 6 |
| 2 | 11-Nov | 122.00 | 122.50 | 120.00 | 122.50 | 120.68 | 0.49 | 298.18 | 8,000 | 5.00 | 7,200 | 4.50 | 0.09 | 8 |
| 3 | 10-Nov | 125.00 | 125.00 | 121.05 | 121.90 | 122.99 | -3.25 | 296.72 | 12,800 | 8.00 | 9,600 | 6.00 | 0.12 | 10 |
| 4 | 07-Nov | 119.50 | 127.00 | 119.50 | 126.00 | 123.38 | 0.80 | 306.00 | 6,400 | 4.00 | 4,800 | 3.00 | 0.06 | 5 |
| 5 | 06-Nov | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.00 | 304.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 2 |
| 6 | 04-Nov | 126.30 | 127.00 | 123.00 | 125.00 | 125.35 | -2.84 | 304.00 | 10,400 | 6.50 | 8,800 | 5.50 | 0.11 | 10 |
| 7 | 03-Nov | 130.00 | 130.75 | 128.30 | 128.65 | 129.80 | -3.92 | 313.15 | 17,600 | 10.99 | 16,000 | 9.99 | 0.21 | 17 |
| 8 | 31-Oct | 129.00 | 133.90 | 129.00 | 133.90 | 129.55 | 4.61 | 325.93 | 16,000 | 9.99 | 16,000 | 9.99 | 0.21 | 17 |
| 9 | 30-Oct | 128.00 | 130.00 | 127.95 | 128.00 | 129.20 | -2.18 | 311.00 | 28,800 | 17.99 | 26,400 | 16.49 | 0.34 | 30 |
| 10 | 29-Oct | 131.00 | 132.00 | 130.50 | 130.85 | 130.82 | 0.65 | 318.51 | 12,000 | 7.50 | 11,200 | 7.00 | 0.15 | 13 |
| 11 | 28-Oct | 128.75 | 131.00 | 127.50 | 130.00 | 129.09 | 0.97 | 316.00 | 13,600 | 8.49 | 12,000 | 7.50 | 0.15 | 14 |
| 12 | 27-Oct | 131.00 | 134.00 | 127.70 | 128.75 | 129.20 | -0.23 | 313.40 | 17,600 | 10.99 | 12,000 | 7.50 | 0.16 | 14 |
| 13 | 24-Oct | 130.05 | 133.00 | 128.00 | 129.05 | 129.95 | -2.12 | 314.13 | 48,000 | 29.98 | 44,000 | 27.48 | 0.57 | 50 |
| 14 | 23-Oct | 130.00 | 137.00 | 123.00 | 131.85 | 131.11 | 3.29 | 320.94 | 64,800 | 40.47 | 60,800 | 37.98 | 0.80 | 69 |
| 15 | 21-Oct | 126.00 | 130.00 | 126.00 | 127.65 | 128.41 | 2.86 | 310.72 | 5,600 | 3.50 | 5,600 | 3.50 | 0.07 | 6 |
| 16 | 20-Oct | 131.95 | 135.90 | 124.10 | 124.10 | 131.73 | -0.92 | 302.08 | 15,200 | 9.49 | 12,000 | 7.50 | 0.16 | 14 |
| 17 | 17-Oct | 132.00 | 132.00 | 125.25 | 125.25 | 128.65 | -3.65 | 304.88 | 4,000 | 2.50 | 4,000 | 2.50 | 0.05 | 5 |
| 18 | 16-Oct | 130.00 | 132.00 | 128.00 | 130.00 | 129.90 | -0.76 | 316.00 | 10,400 | 6.50 | 9,600 | 6.00 | 0.12 | 11 |
| 19 | 15-Oct | 115.40 | 134.00 | 115.40 | 131.00 | 124.97 | 9.17 | 318.00 | 102,400 | 63.96 | 91,200 | 56.96 | 1.14 | 104 |
| 20 | 14-Oct | 121.00 | 121.00 | 119.95 | 120.00 | 120.01 | -3.81 | 292.00 | 236,800 | 147.91 | 234,400 | 146.41 | 2.81 | 267 |
| 21 | 13-Oct | 120.90 | 124.90 | 120.00 | 124.75 | 123.05 | 0.60 | 303.66 | 11,200 | 7.00 | 8,000 | 5.00 | 0.10 | 9 |
| 22 | 10-Oct | 123.85 | 124.00 | 123.85 | 124.00 | 123.97 | 0.00 | 301.00 | 4,000 | 2.50 | 4,000 | 2.50 | 0.05 | 5 |
| 23 | 09-Oct | 120.95 | 124.00 | 120.00 | 124.00 | 120.28 | 0.45 | 301.00 | 63,200 | 39.48 | 59,200 | 36.98 | 0.71 | 67 |
| 24 | 08-Oct | 125.00 | 125.00 | 119.50 | 123.45 | 121.08 | 0.04 | 300.50 | 9,600 | 6.00 | 6,400 | 4.00 | 0.08 | 7 |
| 25 | 07-Oct | 124.00 | 124.90 | 120.00 | 123.40 | 120.33 | 1.19 | 300.37 | 126,400 | 78.95 | 124,000 | 77.45 | 1.49 | 141 |
| 26 | 06-Oct | 122.00 | 122.00 | 117.55 | 121.95 | 120.03 | -0.16 | 296.84 | 121,600 | 75.95 | 118,400 | 73.95 | 1.42 | 135 |
| 27 | 01-Oct | 123.35 | 128.30 | 121.00 | 122.15 | 124.39 | -0.97 | 297.33 | 10,400 | 6.50 | 8,000 | 5.00 | 0.10 | 9 |
| 28 | 30-Sep | 124.85 | 124.95 | 119.10 | 123.35 | 123.45 | 4.01 | 300.25 | 23,200 | 14.49 | 13,600 | 8.49 | 0.17 | 15 |
| 29 | 29-Sep | 118.50 | 120.00 | 118.00 | 118.60 | 118.81 | 0.94 | 288.69 | 11,200 | 7.00 | 10,400 | 6.50 | 0.12 | 12 |
| 30 | 26-Sep | 120.50 | 121.00 | 117.10 | 117.50 | 119.71 | -2.49 | 286.01 | 9,600 | 6.00 | 9,600 | 6.00 | 0.11 | 11 |
| 31 | 25-Sep | 122.00 | 125.00 | 120.50 | 120.50 | 122.67 | 2.08 | 293.31 | 13,600 | 8.49 | 11,200 | 7.00 | 0.14 | 13 |
| 32 | 24-Sep | 125.00 | 125.00 | 118.00 | 118.05 | 122.95 | -7.77 | 287.35 | 16,000 | 9.99 | 16,000 | 9.99 | 0.20 | 18 |
| 33 | 23-Sep | 128.45 | 128.45 | 125.05 | 128.00 | 127.49 | 4.92 | 311.00 | 3,200 | 2.00 | 1,600 | 1.00 | 0.02 | 2 |
| 34 | 22-Sep | 120.10 | 124.80 | 120.10 | 122.00 | 122.59 | -5.13 | 296.00 | 22,400 | 13.99 | 16,800 | 10.49 | 0.21 | 19 |
| 35 | 19-Sep | 125.20 | 130.50 | 125.20 | 128.60 | 128.65 | -1.42 | 313.03 | 4,000 | 2.50 | 3,200 | 2.00 | 0.04 | 4 |
| 36 | 18-Sep | 126.15 | 130.55 | 126.05 | 130.45 | 129.73 | 1.08 | 317.53 | 15,200 | 9.49 | 12,000 | 7.50 | 0.16 | 14 |
| 37 | 17-Sep | 126.00 | 132.25 | 126.00 | 129.05 | 132.13 | -0.73 | 314.13 | 344,000 | 214.87 | 343,200 | 214.37 | 4.53 | 390 |
| 38 | 16-Sep | 129.10 | 130.00 | 129.00 | 130.00 | 129.53 | 1.36 | 316.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.06 | 5 |
| 39 | 15-Sep | 126.05 | 131.05 | 125.35 | 128.25 | 129.62 | 1.66 | 312.18 | 140,800 | 87.95 | 130,400 | 81.45 | 1.69 | 155 |
| 40 | 12-Sep | 123.50 | 134.00 | 123.50 | 126.15 | 127.09 | -3.85 | 307.07 | 46,400 | 28.98 | 36,800 | 22.99 | 0.47 | 44 |
| 41 | 11-Sep | 131.00 | 137.00 | 129.00 | 131.20 | 132.62 | 1.98 | 319.36 | 216,000 | 134.92 | 177,600 | 110.93 | 2.36 | 211 |
| 42 | 10-Sep | 125.00 | 136.00 | 124.00 | 128.65 | 131.24 | 2.47 | 313.15 | 60,000 | 37.48 | 44,000 | 27.48 | 0.58 | 52 |
| 43 | 09-Sep | 119.00 | 127.00 | 117.20 | 125.55 | 121.68 | 10.18 | 305.61 | 140,800 | 87.95 | 101,600 | 63.46 | 1.24 | 121 |
| 44 | 08-Sep | 111.20 | 114.95 | 106.00 | 113.95 | 109.90 | 2.61 | 277.37 | 18,400 | 11.49 | 12,000 | 7.50 | 0.13 | 14 |
| 45 | 05-Sep | 112.05 | 112.05 | 110.40 | 111.05 | 111.39 | -3.10 | 270.31 | 29,600 | 18.49 | 22,400 | 13.99 | 0.25 | 27 |
| 46 | 04-Sep | 118.00 | 118.00 | 114.05 | 114.60 | 114.79 | -3.74 | 278.95 | 12,000 | 7.50 | 11,200 | 7.00 | 0.13 | 13 |
| 47 | 03-Sep | 114.95 | 120.00 | 114.00 | 119.05 | 117.29 | 6.01 | 289.78 | 56,800 | 35.48 | 56,000 | 34.98 | 0.66 | 67 |
| 48 | 02-Sep | 107.00 | 115.00 | 107.00 | 112.30 | 110.83 | 5.69 | 273.35 | 106,400 | 66.46 | 95,200 | 59.46 | 1.06 | 113 |
| 49 | 01-Sep | 104.70 | 111.70 | 104.00 | 106.25 | 107.08 | 1.48 | 258.63 | 42,400 | 26.48 | 32,000 | 19.99 | 0.34 | 38 |
| 50 | 29-Aug | 104.05 | 106.50 | 104.05 | 104.70 | 105.61 | -2.15 | 254.85 | 14,400 | 8.99 | 12,000 | 7.50 | 0.13 | 14 |
| 51 | 28-Aug | 101.00 | 107.00 | 101.00 | 107.00 | 104.36 | 0.85 | 260.00 | 5,600 | 3.50 | 4,800 | 3.00 | 0.05 | 6 |
| 52 | 26-Aug | 106.00 | 107.00 | 104.00 | 106.10 | 105.95 | -2.97 | 258.26 | 7,200 | 4.50 | 6,400 | 4.00 | 0.07 | 8 |
| 53 | 25-Aug | 115.00 | 116.00 | 108.20 | 109.35 | 110.66 | -6.14 | 266.17 | 32,000 | 19.99 | 18,400 | 11.49 | 0.20 | 22 |
| 54 | 22-Aug | 117.80 | 118.00 | 116.00 | 116.50 | 117.52 | -0.26 | 283.58 | 15,200 | 9.49 | 14,400 | 8.99 | 0.17 | 17 |
| 55 | 21-Aug | 117.45 | 117.45 | 116.00 | 116.80 | 116.30 | 0.65 | 284.31 | 29,600 | 18.49 | 22,400 | 13.99 | 0.26 | 27 |
| 56 | 20-Aug | 115.80 | 116.50 | 115.80 | 116.05 | 116.05 | 0.00 | 282.48 | 19,200 | 11.99 | 17,600 | 10.99 | 0.20 | 21 |
| 57 | 19-Aug | 109.70 | 119.00 | 109.50 | 116.05 | 114.30 | 8.76 | 282.48 | 67,200 | 41.97 | 45,600 | 28.48 | 0.52 | 54 |
| 58 | 18-Aug | 107.00 | 107.00 | 103.60 | 106.70 | 105.23 | 1.57 | 259.72 | 3,200 | 2.00 | 2,400 | 1.50 | 0.03 | 3 |
| 59 | 14-Aug | 107.30 | 107.30 | 105.05 | 105.05 | 105.83 | -2.19 | 255.71 | 10,400 | 6.50 | 8,800 | 5.50 | 0.09 | 10 |
| 60 | 13-Aug | 107.80 | 107.80 | 107.30 | 107.40 | 107.50 | 2.29 | 261.43 | 2,400 | 1.50 | 2,400 | 1.50 | 0.03 | 3 |
| 61 | 12-Aug | 105.00 | 105.00 | 104.50 | 105.00 | 104.84 | 0.10 | 255.00 | 4,800 | 3.00 | 4,000 | 2.50 | 0.04 | 5 |
| 62 | 11-Aug | 104.00 | 107.20 | 102.00 | 104.90 | 104.25 | -0.10 | 255.34 | 29,600 | 18.49 | 25,600 | 15.99 | 0.27 | 30 |
| 63 | 08-Aug | 103.30 | 105.20 | 103.00 | 105.00 | 104.21 | -1.82 | 255.00 | 20,000 | 12.49 | 15,200 | 9.49 | 0.16 | 18 |
| 64 | 07-Aug | 107.00 | 107.00 | 106.00 | 106.95 | 106.66 | -1.02 | 260.33 | 4,800 | 3.00 | 3,200 | 2.00 | 0.03 | 4 |
| 65 | 06-Aug | 109.00 | 110.00 | 108.00 | 108.05 | 108.80 | -2.04 | 263.01 | 34,400 | 21.49 | 22,400 | 13.99 | 0.24 | 27 |
| 66 | 05-Aug | 112.25 | 112.90 | 109.40 | 110.30 | 111.36 | 2.89 | 268.49 | 14,400 | 8.99 | 8,000 | 5.00 | 0.09 | 10 |
| 67 | 04-Aug | 109.00 | 109.00 | 106.95 | 107.20 | 107.63 | 0.09 | 260.94 | 11,200 | 7.00 | 4,800 | 3.00 | 0.05 | 6 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL RCOM