| Macro-sector: Telecommunication | Band: 20 | High52 Price: 261.65 | Mkt_Cap Category: SME |
| Sector: Telecommunication | Lot Size: 800 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10 | Low52 Price: 128.5 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Cellular & Fixed line services | Total Equity: 23,129,600 | Low52 Date: | SHP: 63.58 / 0.09 / 0.0 / 36.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 150.7 / 77.15 | Month: 107.0 / 77.15 | Week: 100.0 / 94.0 | Day: 97.5 / 95.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 95.10 | 97.50 | 95.00 | 96.65 | 96.25 | -0.36 | 223.55 | 12,000 | 3.00 | 8,800 | 2.75 | 0.08 | 0.10 |
| 2 | 21-May | 99.20 | 99.20 | 97.00 | 97.00 | 97.89 | -1.82 | 224.00 | 8,000 | 2.00 | 4,800 | 1.50 | 0.05 | 0.06 |
| 3 | 20-May | 97.00 | 99.00 | 97.00 | 98.80 | 98.40 | 1.91 | 228.52 | 15,200 | 3.80 | 11,200 | 3.50 | 0.11 | 0.13 |
| 4 | 19-May | 98.00 | 98.00 | 96.05 | 96.95 | 97.42 | -0.92 | 224.24 | 7,200 | 1.80 | 6,400 | 2.00 | 0.06 | 0.08 |
| 5 | 16-May | 95.00 | 98.00 | 95.00 | 97.85 | 97.17 | 1.93 | 226.32 | 6,400 | 1.60 | 6,400 | 2.00 | 0.06 | 0.08 |
| 6 | 15-May | 96.55 | 96.55 | 95.10 | 96.00 | 96.04 | -2.09 | 222.00 | 6,400 | 1.60 | 6,400 | 2.00 | 0.06 | 0.08 |
| 7 | 14-May | 95.75 | 98.10 | 95.75 | 98.05 | 97.69 | 2.99 | 226.79 | 8,800 | 2.20 | 7,200 | 2.25 | 0.07 | 0.09 |
| 8 | 13-May | 98.00 | 98.70 | 94.00 | 95.20 | 96.12 | -4.47 | 220.19 | 8,000 | 2.00 | 5,600 | 1.75 | 0.05 | 0.07 |
| 9 | 12-May | 95.00 | 100.00 | 95.00 | 99.65 | 97.95 | 10.72 | 230.49 | 32,800 | 8.20 | 27,200 | 8.50 | 0.27 | 0.32 |
| 10 | 09-May | 88.70 | 91.00 | 88.70 | 90.00 | 89.95 | 1.47 | 208.00 | 4,800 | 1.20 | 4,000 | 1.25 | 0.04 | 0.05 |
| 11 | 08-May | 92.00 | 92.00 | 87.55 | 88.70 | 89.46 | -5.39 | 205.16 | 30,400 | 7.60 | 18,400 | 5.75 | 0.16 | 0.22 |
| 12 | 07-May | 93.00 | 94.50 | 93.00 | 93.75 | 93.42 | 2.91 | 216.84 | 8,000 | 2.00 | 6,400 | 2.00 | 0.06 | 0.08 |
| 13 | 06-May | 94.00 | 96.00 | 90.25 | 91.10 | 94.05 | -5.69 | 210.71 | 24,800 | 6.20 | 18,400 | 5.75 | 0.17 | 0.22 |
| 14 | 05-May | 95.75 | 97.50 | 94.90 | 96.60 | 95.78 | 2.22 | 223.43 | 17,600 | 4.40 | 14,400 | 4.50 | 0.14 | 0.17 |
| 15 | 02-May | 96.70 | 98.00 | 94.50 | 94.50 | 96.04 | -1.82 | 218.57 | 4,000 | 1.00 | 3,200 | 1.00 | 0.03 | 0.04 |
| 16 | 30-Apr | 98.00 | 98.00 | 96.00 | 96.25 | 96.64 | -1.79 | 222.62 | 6,400 | 1.60 | 5,600 | 1.75 | 0.05 | 0.07 |
| 17 | 29-Apr | 99.50 | 100.00 | 98.00 | 98.00 | 99.43 | -1.01 | 226.00 | 22,400 | 5.60 | 21,600 | 6.75 | 0.21 | 0.26 |
| 18 | 28-Apr | 98.35 | 100.50 | 98.35 | 99.00 | 99.39 | 0.61 | 228.00 | 4,800 | 1.20 | 4,000 | 1.25 | 0.04 | 0.05 |
| 19 | 25-Apr | 98.00 | 99.95 | 98.00 | 98.40 | 98.97 | -1.60 | 227.60 | 16,000 | 4.00 | 12,800 | 4.00 | 0.13 | 0.15 |
| 20 | 24-Apr | 101.00 | 101.00 | 100.00 | 100.00 | 100.40 | -0.94 | 231.00 | 10,400 | 2.60 | 8,000 | 2.50 | 0.08 | 0.10 |
| 21 | 23-Apr | 100.05 | 103.00 | 100.00 | 100.95 | 100.35 | 1.66 | 233.49 | 90,400 | 22.59 | 79,200 | 24.74 | 0.79 | 0.94 |
| 22 | 22-Apr | 100.75 | 102.70 | 99.05 | 99.30 | 100.69 | -3.31 | 229.68 | 26,400 | 6.60 | 19,200 | 6.00 | 0.19 | 0.23 |
| 23 | 21-Apr | 103.95 | 104.00 | 100.75 | 102.70 | 102.86 | 0.24 | 237.54 | 17,600 | 4.40 | 12,800 | 4.00 | 0.13 | 0.15 |
| 24 | 17-Apr | 98.65 | 102.45 | 98.60 | 102.45 | 100.33 | 3.90 | 236.96 | 4,000 | 1.00 | 4,000 | 1.25 | 0.04 | 0.05 |
| 25 | 16-Apr | 102.95 | 103.00 | 98.25 | 98.60 | 100.43 | -1.99 | 228.06 | 14,400 | 3.60 | 12,000 | 3.75 | 0.12 | 0.14 |
| 26 | 15-Apr | 98.50 | 104.25 | 98.50 | 100.60 | 101.70 | 4.19 | 232.68 | 21,600 | 5.40 | 11,200 | 3.50 | 0.11 | 0.13 |
| 27 | 11-Apr | 94.00 | 96.90 | 93.85 | 96.55 | 95.73 | 4.95 | 223.32 | 12,800 | 3.20 | 10,400 | 3.25 | 0.10 | 0.12 |
| 28 | 09-Apr | 93.50 | 93.50 | 90.70 | 92.00 | 92.34 | -2.13 | 212.00 | 16,000 | 4.00 | 12,000 | 3.75 | 0.11 | 0.14 |
| 29 | 08-Apr | 92.50 | 95.00 | 91.25 | 94.00 | 92.86 | 5.74 | 217.00 | 24,000 | 6.00 | 14,400 | 4.50 | 0.13 | 0.17 |
| 30 | 07-Apr | 83.00 | 94.40 | 81.00 | 88.90 | 88.06 | -6.67 | 205.62 | 64,800 | 16.20 | 39,200 | 12.25 | 0.35 | 0.47 |
| 31 | 04-Apr | 107.00 | 107.00 | 94.50 | 95.25 | 98.39 | -10.98 | 220.31 | 77,600 | 19.40 | 60,000 | 18.74 | 0.59 | 0.72 |
| 32 | 03-Apr | 116.75 | 117.90 | 104.35 | 107.00 | 111.45 | -2.24 | 247.00 | 86,400 | 21.59 | 64,800 | 20.24 | 0.72 | 0.77 |
| 33 | 02-Apr | 100.00 | 110.00 | 99.00 | 109.45 | 106.17 | 13.54 | 253.15 | 87,200 | 21.79 | 60,000 | 18.74 | 0.64 | 0.72 |
| 34 | 01-Apr | 88.35 | 100.50 | 87.25 | 96.40 | 93.97 | 11.51 | 222.97 | 65,600 | 16.40 | 56,000 | 17.49 | 0.53 | 0.67 |
| 35 | 28-Mar | 88.95 | 88.95 | 85.05 | 86.45 | 86.36 | 0.17 | 199.96 | 66,400 | 16.60 | 45,600 | 14.25 | 0.39 | 0.54 |
| 36 | 27-Mar | 87.00 | 90.95 | 85.40 | 86.30 | 87.24 | -1.20 | 199.61 | 421,600 | 105.37 | 333,600 | 104.22 | 2.91 | 3.98 |
| 37 | 26-Mar | 84.05 | 88.70 | 82.65 | 87.35 | 85.79 | 6.46 | 202.04 | 528,000 | 131.97 | 407,200 | 127.21 | 3.49 | 4.85 |
| 38 | 25-Mar | 81.25 | 90.00 | 79.00 | 82.05 | 83.91 | 3.60 | 189.78 | 324,000 | 80.98 | 259,200 | 80.97 | 2.17 | 3.09 |
| 39 | 24-Mar | 84.00 | 85.00 | 78.00 | 79.20 | 82.30 | -3.36 | 183.19 | 308,800 | 77.18 | 259,200 | 80.97 | 2.13 | 3.09 |
| 40 | 21-Mar | 81.40 | 85.45 | 81.25 | 81.95 | 83.91 | -0.91 | 189.55 | 311,200 | 77.78 | 292,800 | 91.47 | 2.46 | 3.49 |
| 41 | 20-Mar | 86.50 | 91.95 | 82.20 | 82.70 | 86.17 | -3.27 | 191.28 | 249,600 | 62.38 | 220,800 | 68.98 | 1.90 | 2.63 |
| 42 | 19-Mar | 81.05 | 87.00 | 81.05 | 85.50 | 84.52 | 6.01 | 197.76 | 295,200 | 73.78 | 277,600 | 86.72 | 2.35 | 3.31 |
| 43 | 18-Mar | 80.10 | 84.50 | 79.15 | 80.65 | 81.80 | 3.20 | 186.54 | 312,000 | 77.98 | 287,200 | 89.72 | 2.35 | 3.42 |
| 44 | 17-Mar | 91.00 | 91.00 | 77.15 | 78.15 | 84.39 | -13.98 | 180.76 | 291,200 | 72.78 | 256,000 | 79.98 | 2.16 | 3.05 |
| 45 | 13-Mar | 92.75 | 101.00 | 89.05 | 90.85 | 97.58 | -2.05 | 210.13 | 260,000 | 64.98 | 228,800 | 71.48 | 2.23 | 2.73 |
| 46 | 12-Mar | 98.55 | 98.60 | 92.00 | 92.75 | 95.34 | -6.12 | 214.53 | 106,400 | 26.59 | 95,200 | 29.74 | 0.91 | 1.13 |
| 47 | 11-Mar | 95.00 | 101.75 | 95.00 | 98.80 | 99.23 | 0.25 | 228.52 | 168,000 | 41.99 | 151,200 | 47.24 | 1.50 | 1.80 |
| 48 | 10-Mar | 103.00 | 103.00 | 98.00 | 98.55 | 100.93 | -3.29 | 227.94 | 104,800 | 26.19 | 91,200 | 28.49 | 0.92 | 1.09 |
| 49 | 07-Mar | 99.70 | 107.00 | 99.70 | 101.90 | 102.86 | 0.00 | 235.69 | 128,000 | 31.99 | 115,200 | 35.99 | 1.18 | 1.37 |
| 50 | 06-Mar | 100.00 | 105.00 | 99.55 | 101.90 | 101.08 | 2.67 | 235.69 | 264,000 | 65.98 | 229,600 | 71.73 | 2.32 | 2.74 |
| 51 | 05-Mar | 98.00 | 101.90 | 98.00 | 99.25 | 99.39 | 1.33 | 229.56 | 64,000 | 16.00 | 60,000 | 18.74 | 0.60 | 0.72 |
| 52 | 04-Mar | 97.00 | 99.35 | 96.80 | 97.95 | 98.79 | 2.67 | 226.55 | 128,000 | 31.99 | 120,000 | 37.49 | 1.19 | 1.43 |
| 53 | 03-Mar | 101.00 | 104.50 | 92.80 | 95.40 | 97.78 | -4.98 | 220.66 | 64,800 | 16.20 | 48,000 | 15.00 | 0.47 | 0.57 |
| 54 | 28-Feb | 103.90 | 103.90 | 98.70 | 100.40 | 100.39 | -3.42 | 232.22 | 81,600 | 20.39 | 73,600 | 22.99 | 0.74 | 0.88 |
| 55 | 27-Feb | 108.00 | 108.00 | 102.60 | 103.95 | 104.16 | -2.21 | 240.43 | 5,600 | 1.40 | 5,600 | 1.75 | 0.06 | 0.07 |
| 56 | 25-Feb | 106.55 | 108.00 | 105.50 | 106.30 | 106.47 | -2.03 | 245.87 | 29,600 | 7.40 | 24,800 | 7.75 | 0.26 | 0.30 |
| 57 | 24-Feb | 114.85 | 114.85 | 108.05 | 108.50 | 110.97 | -7.78 | 250.96 | 18,400 | 4.60 | 10,400 | 3.25 | 0.12 | 0.12 |
| 58 | 21-Feb | 103.00 | 122.90 | 103.00 | 117.65 | 113.35 | 14.84 | 272.12 | 80,800 | 20.19 | 59,200 | 18.49 | 0.67 | 0.71 |
| 59 | 20-Feb | 104.00 | 108.00 | 101.00 | 102.45 | 104.89 | 0.34 | 236.96 | 37,600 | 9.40 | 26,400 | 8.25 | 0.28 | 0.31 |
| 60 | 19-Feb | 96.00 | 105.00 | 96.00 | 102.10 | 101.26 | 4.18 | 236.15 | 76,000 | 19.00 | 68,800 | 21.49 | 0.70 | 0.82 |
| 61 | 18-Feb | 103.00 | 105.00 | 97.00 | 98.00 | 99.77 | -7.76 | 226.00 | 60,800 | 15.20 | 54,400 | 16.99 | 0.54 | 0.65 |
| 62 | 17-Feb | 109.25 | 110.00 | 106.00 | 106.25 | 107.82 | -2.43 | 245.75 | 14,400 | 3.60 | 11,200 | 3.50 | 0.12 | 0.13 |
| 63 | 14-Feb | 118.00 | 118.00 | 107.50 | 108.90 | 111.47 | -5.51 | 251.88 | 24,000 | 6.00 | 16,000 | 5.00 | 0.18 | 0.19 |
| 64 | 13-Feb | 117.50 | 117.60 | 115.00 | 115.25 | 116.13 | 1.27 | 266.57 | 13,600 | 3.40 | 9,600 | 3.00 | 0.11 | 0.11 |
| 65 | 12-Feb | 115.25 | 120.95 | 112.50 | 113.80 | 115.19 | -4.37 | 263.21 | 42,400 | 10.60 | 28,000 | 8.75 | 0.32 | 0.33 |
| 66 | 11-Feb | 126.50 | 127.85 | 117.75 | 119.00 | 121.58 | -5.97 | 275.00 | 21,600 | 5.40 | 15,200 | 4.75 | 0.18 | 0.18 |
| 67 | 10-Feb | 129.40 | 130.00 | 126.00 | 126.55 | 127.61 | -2.88 | 292.71 | 22,400 | 5.60 | 16,800 | 5.25 | 0.21 | 0.20 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL