| Macro-sector: Telecommunication | Band: 20 | High52 Price: 201.25 | Mkt_Cap Category: SME |
| Sector: Telecommunication | Lot Size: 800 | High52 Date: 28-Aug-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: 23,129,600 | Low52 Date: 17-Mar-2025 | SHP: 63.58 / 0.09 / 0.0 / 36.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 150.7 / 77.15 | Month: 124.7 / 100.0 | Week: 107.8 / 102.0 | Day: 107.0 / 101.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 101.00 | 107.00 | 101.00 | 107.00 | 104.36 | 0.85 | 247.00 | 5,600 | 2.33 | 4,800 | 2.00 | 0.05 | 6 |
| 2 | 26-Aug | 106.00 | 107.00 | 104.00 | 106.10 | 105.95 | -2.97 | 245.41 | 7,200 | 3.00 | 6,400 | 2.67 | 0.07 | 8 |
| 3 | 25-Aug | 115.00 | 116.00 | 108.20 | 109.35 | 110.66 | -6.14 | 252.92 | 32,000 | 13.33 | 18,400 | 7.66 | 0.20 | 22 |
| 4 | 22-Aug | 117.80 | 118.00 | 116.00 | 116.50 | 117.52 | -0.26 | 269.46 | 15,200 | 6.33 | 14,400 | 6.00 | 0.17 | 17 |
| 5 | 21-Aug | 117.45 | 117.45 | 116.00 | 116.80 | 116.30 | 0.65 | 270.15 | 29,600 | 12.33 | 22,400 | 9.33 | 0.26 | 27 |
| 6 | 20-Aug | 115.80 | 116.50 | 115.80 | 116.05 | 116.05 | 0.00 | 268.42 | 19,200 | 8.00 | 17,600 | 7.33 | 0.20 | 21 |
| 7 | 19-Aug | 109.70 | 119.00 | 109.50 | 116.05 | 114.30 | 8.76 | 268.42 | 67,200 | 27.99 | 45,600 | 18.99 | 0.52 | 54 |
| 8 | 18-Aug | 107.00 | 107.00 | 103.60 | 106.70 | 105.23 | 1.57 | 246.79 | 3,200 | 1.33 | 2,400 | 1.00 | 0.03 | 3 |
| 9 | 14-Aug | 107.30 | 107.30 | 105.05 | 105.05 | 105.83 | -2.19 | 242.98 | 10,400 | 4.33 | 8,800 | 3.67 | 0.09 | 10 |
| 10 | 13-Aug | 107.80 | 107.80 | 107.30 | 107.40 | 107.50 | 2.29 | 248.41 | 2,400 | 1.00 | 2,400 | 1.00 | 0.03 | 3 |
| 11 | 12-Aug | 105.00 | 105.00 | 104.50 | 105.00 | 104.84 | 0.10 | 242.00 | 4,800 | 2.00 | 4,000 | 1.67 | 0.04 | 5 |
| 12 | 11-Aug | 104.00 | 107.20 | 102.00 | 104.90 | 104.25 | -0.10 | 242.63 | 29,600 | 12.33 | 25,600 | 10.66 | 0.27 | 30 |
| 13 | 08-Aug | 103.30 | 105.20 | 103.00 | 105.00 | 104.21 | -1.82 | 242.00 | 20,000 | 8.33 | 15,200 | 6.33 | 0.16 | 18 |
| 14 | 07-Aug | 107.00 | 107.00 | 106.00 | 106.95 | 106.66 | -1.02 | 247.37 | 4,800 | 2.00 | 3,200 | 1.33 | 0.03 | 4 |
| 15 | 06-Aug | 109.00 | 110.00 | 108.00 | 108.05 | 108.80 | -2.04 | 249.92 | 34,400 | 14.33 | 22,400 | 9.33 | 0.24 | 27 |
| 16 | 05-Aug | 112.25 | 112.90 | 109.40 | 110.30 | 111.36 | 2.89 | 255.12 | 14,400 | 6.00 | 8,000 | 3.33 | 0.09 | 10 |
| 17 | 04-Aug | 109.00 | 109.00 | 106.95 | 107.20 | 107.63 | 0.09 | 247.95 | 11,200 | 4.66 | 4,800 | 2.00 | 0.05 | 6 |
| 18 | 01-Aug | 108.90 | 108.90 | 107.10 | 107.10 | 108.00 | -1.34 | 247.72 | 4,800 | 2.00 | 3,200 | 1.33 | 0.00 | 4 |
| 19 | 31-Jul | 104.70 | 109.40 | 104.70 | 108.55 | 106.42 | 3.48 | 251.07 | 26,400 | 11.00 | 18,400 | 7.66 | 0.20 | 22 |
| 20 | 30-Jul | 103.40 | 104.90 | 103.05 | 104.90 | 104.07 | 0.62 | 242.63 | 8,000 | 3.33 | 5,600 | 2.33 | 0.06 | 7 |
| 21 | 29-Jul | 103.05 | 104.95 | 100.00 | 104.25 | 102.67 | 0.63 | 241.13 | 16,000 | 6.66 | 11,200 | 4.66 | 0.11 | 13 |
| 22 | 28-Jul | 109.00 | 109.00 | 103.20 | 103.60 | 105.61 | -3.45 | 239.62 | 35,200 | 14.66 | 26,400 | 11.00 | 0.28 | 31 |
| 23 | 25-Jul | 107.00 | 109.45 | 105.75 | 107.30 | 107.57 | -1.29 | 248.18 | 28,800 | 12.00 | 24,000 | 10.00 | 0.26 | 29 |
| 24 | 24-Jul | 108.00 | 109.05 | 107.75 | 108.70 | 108.54 | 0.79 | 251.42 | 50,400 | 20.99 | 33,600 | 13.99 | 0.36 | 40 |
| 25 | 23-Jul | 110.00 | 110.85 | 107.30 | 107.85 | 108.64 | -1.06 | 249.45 | 22,400 | 9.33 | 15,200 | 6.33 | 0.17 | 18 |
| 26 | 22-Jul | 110.65 | 113.00 | 108.50 | 109.00 | 110.69 | -0.50 | 252.00 | 24,000 | 10.00 | 17,600 | 7.33 | 0.19 | 21 |
| 27 | 21-Jul | 110.00 | 112.00 | 108.05 | 109.55 | 110.46 | 0.64 | 253.38 | 32,000 | 13.33 | 30,400 | 12.66 | 0.34 | 36 |
| 28 | 18-Jul | 110.00 | 110.00 | 108.00 | 108.85 | 109.04 | -1.49 | 251.77 | 20,800 | 8.66 | 16,000 | 6.66 | 0.17 | 19 |
| 29 | 17-Jul | 109.00 | 110.50 | 108.00 | 110.50 | 109.29 | 0.05 | 255.58 | 24,000 | 10.00 | 15,200 | 6.33 | 0.17 | 18 |
| 30 | 16-Jul | 114.00 | 116.00 | 107.00 | 110.45 | 110.65 | -2.13 | 255.47 | 64,000 | 26.66 | 37,600 | 15.66 | 0.42 | 45 |
| 31 | 15-Jul | 114.00 | 114.80 | 109.10 | 112.85 | 112.69 | 1.12 | 261.02 | 31,200 | 12.99 | 19,200 | 8.00 | 0.22 | 23 |
| 32 | 14-Jul | 107.05 | 113.00 | 107.00 | 111.60 | 110.80 | 1.55 | 258.13 | 16,800 | 7.00 | 13,600 | 5.66 | 0.15 | 16 |
| 33 | 11-Jul | 108.40 | 111.45 | 106.40 | 109.90 | 109.01 | 1.29 | 254.19 | 13,600 | 5.66 | 9,600 | 4.00 | 0.10 | 11 |
| 34 | 10-Jul | 111.00 | 111.00 | 108.50 | 108.50 | 109.46 | 0.46 | 250.96 | 4,000 | 1.67 | 3,200 | 1.33 | 0.04 | 4 |
| 35 | 09-Jul | 105.70 | 112.00 | 104.50 | 108.00 | 108.34 | 4.25 | 249.00 | 31,200 | 12.99 | 23,200 | 9.66 | 0.25 | 28 |
| 36 | 08-Jul | 107.15 | 109.00 | 102.90 | 103.60 | 105.11 | -3.31 | 239.62 | 60,800 | 25.32 | 44,000 | 18.33 | 0.46 | 52 |
| 37 | 07-Jul | 114.95 | 114.95 | 106.00 | 107.15 | 109.11 | -6.83 | 247.83 | 50,400 | 20.99 | 39,200 | 16.33 | 0.43 | 47 |
| 38 | 04-Jul | 123.00 | 123.00 | 114.00 | 115.00 | 116.75 | -3.36 | 265.00 | 45,600 | 18.99 | 32,000 | 13.33 | 0.37 | 38 |
| 39 | 03-Jul | 115.35 | 122.80 | 115.35 | 119.00 | 119.98 | -0.67 | 275.00 | 100,000 | 41.65 | 72,800 | 30.32 | 0.87 | 87 |
| 40 | 02-Jul | 113.20 | 124.70 | 113.20 | 119.80 | 119.85 | 4.40 | 277.09 | 208,800 | 86.96 | 146,400 | 60.97 | 1.75 | 174 |
| 41 | 01-Jul | 111.55 | 116.50 | 109.60 | 114.75 | 113.31 | 7.04 | 265.41 | 117,600 | 48.98 | 71,200 | 29.65 | 0.81 | 85 |
| 42 | 30-Jun | 105.95 | 109.00 | 101.00 | 107.20 | 104.52 | 5.00 | 247.95 | 96,000 | 39.98 | 69,600 | 28.99 | 0.73 | 83 |
| 43 | 27-Jun | 103.00 | 105.75 | 102.10 | 102.10 | 104.24 | -1.87 | 236.15 | 21,600 | 9.00 | 12,000 | 5.00 | 0.13 | 14 |
| 44 | 26-Jun | 102.45 | 107.65 | 101.10 | 104.05 | 104.15 | 5.31 | 240.66 | 61,600 | 25.66 | 39,200 | 16.33 | 0.41 | 47 |
| 45 | 25-Jun | 92.60 | 99.25 | 92.60 | 98.80 | 96.23 | 7.04 | 228.52 | 74,400 | 30.99 | 56,800 | 23.66 | 0.55 | 68 |
| 46 | 24-Jun | 91.00 | 94.00 | 91.00 | 92.30 | 92.67 | 2.21 | 213.49 | 35,200 | 14.66 | 28,800 | 12.00 | 0.27 | 34 |
| 47 | 23-Jun | 88.80 | 92.50 | 88.80 | 90.30 | 90.48 | -0.33 | 208.86 | 18,400 | 7.66 | 13,600 | 5.66 | 0.12 | 16 |
| 48 | 20-Jun | 91.50 | 92.50 | 90.30 | 90.60 | 91.07 | -0.98 | 209.55 | 36,000 | 14.99 | 29,600 | 12.33 | 0.27 | 35 |
| 49 | 19-Jun | 92.00 | 94.00 | 91.00 | 91.50 | 91.77 | -1.19 | 211.64 | 20,800 | 8.66 | 19,200 | 8.00 | 0.18 | 23 |
| 50 | 18-Jun | 92.50 | 98.30 | 91.00 | 92.60 | 92.43 | 0.11 | 214.18 | 114,400 | 47.65 | 84,800 | 35.32 | 0.78 | 101 |
| 51 | 17-Jun | 95.00 | 95.00 | 92.50 | 92.50 | 93.42 | -0.96 | 213.95 | 4,000 | 1.67 | 3,200 | 1.33 | 0.03 | 4 |
| 52 | 16-Jun | 94.00 | 95.00 | 93.40 | 93.40 | 94.43 | 0.92 | 216.03 | 22,400 | 9.33 | 19,200 | 8.00 | 0.18 | 23 |
| 53 | 13-Jun | 91.35 | 92.95 | 91.00 | 92.55 | 91.66 | -0.38 | 214.06 | 13,600 | 5.66 | 11,200 | 4.66 | 0.10 | 13 |
| 54 | 12-Jun | 94.00 | 94.00 | 91.35 | 92.90 | 92.63 | -0.11 | 214.87 | 12,800 | 5.33 | 12,800 | 5.33 | 0.12 | 15 |
| 55 | 11-Jun | 92.00 | 95.00 | 91.00 | 93.00 | 92.62 | 1.09 | 215.00 | 39,200 | 16.33 | 29,600 | 12.33 | 0.27 | 35 |
| 56 | 10-Jun | 94.50 | 94.95 | 92.00 | 92.00 | 93.53 | -1.97 | 212.00 | 20,000 | 8.33 | 17,600 | 7.33 | 0.16 | 21 |
| 57 | 09-Jun | 92.85 | 94.00 | 92.00 | 93.85 | 93.19 | 2.79 | 217.07 | 11,200 | 4.66 | 10,400 | 4.33 | 0.10 | 12 |
| 58 | 06-Jun | 93.50 | 93.50 | 90.00 | 91.30 | 91.57 | -2.92 | 211.17 | 44,800 | 18.66 | 35,200 | 14.66 | 0.32 | 42 |
| 59 | 05-Jun | 91.05 | 94.75 | 90.05 | 94.05 | 93.67 | 2.23 | 217.53 | 46,400 | 19.33 | 39,200 | 16.33 | 0.37 | 47 |
| 60 | 04-Jun | 90.45 | 92.40 | 90.00 | 92.00 | 91.34 | 1.66 | 212.00 | 26,400 | 11.00 | 21,600 | 9.00 | 0.20 | 26 |
| 61 | 03-Jun | 92.20 | 93.20 | 90.00 | 90.50 | 91.25 | -1.74 | 209.32 | 37,600 | 15.66 | 30,400 | 12.66 | 0.28 | 36 |
| 62 | 02-Jun | 91.40 | 94.75 | 91.40 | 92.10 | 92.85 | 3.02 | 213.02 | 56,000 | 23.32 | 40,000 | 16.66 | 0.37 | 48 |
| 63 | 30-May | 88.75 | 89.75 | 87.60 | 89.40 | 88.79 | -1.27 | 206.78 | 33,600 | 13.99 | 24,000 | 10.00 | 0.21 | 29 |
| 64 | 29-May | 92.40 | 93.45 | 86.10 | 90.55 | 90.89 | -6.17 | 209.44 | 91,200 | 37.98 | 64,000 | 26.66 | 0.58 | 76 |
| 65 | 28-May | 99.50 | 99.50 | 95.05 | 96.50 | 97.44 | -0.36 | 223.20 | 24,000 | 10.00 | 15,200 | 6.33 | 0.15 | 18 |
| 66 | 27-May | 94.45 | 101.90 | 94.45 | 96.85 | 98.12 | 3.75 | 224.01 | 67,200 | 27.99 | 36,000 | 14.99 | 0.35 | 43 |
| 67 | 26-May | 95.00 | 95.40 | 93.00 | 93.35 | 94.12 | -3.11 | 215.91 | 35,200 | 14.66 | 30,400 | 12.66 | 0.29 | 36 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL