| Macro-sector: Telecommunication | Band: 20 | High52 Price: 111.4 | Mkt_Cap Category: Small-Cap |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 19-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10 | Low52 Price: 54.0 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Cellular & Fixed line services | Total Equity: 1,954,927,727 | Low52 Date: 03-Mar-2025 | SHP: 74.36 / 2.34 / 0.09 / 23.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.40 | ||||
| High/Low Price | Quarter: 84.5 / 54.0 | Month: 64.7 / 54.0 | Week: 63.05 / 54.6 | Day: 60.24 / 58.22 | Float67: 0.29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 58.29 | 60.24 | 58.22 | 59.94 | 59.63 | 1.68 | 11,717.84 | 3,339,493 | 1.00 | 1,154,403 | 1.05 | 6.88 | 0.25 |
| 2 | 02-Apr | 59.60 | 59.90 | 58.16 | 58.95 | 58.96 | -1.14 | 11,524.30 | 3,683,839 | 1.10 | 1,122,745 | 1.02 | 6.62 | 0.25 |
| 3 | 01-Apr | 55.99 | 61.49 | 55.91 | 59.63 | 60.12 | 5.93 | 11,657.23 | 29,738,115 | 8.91 | 2,864,912 | 2.60 | 17.22 | 0.63 |
| 4 | 28-Mar | 59.00 | 60.00 | 54.60 | 56.29 | 57.88 | -3.65 | 11,004.29 | 5,448,960 | 1.63 | 2,287,120 | 2.08 | 13.24 | 0.50 |
| 5 | 27-Mar | 55.65 | 59.44 | 55.65 | 58.42 | 58.07 | 1.48 | 11,420.69 | 8,384,357 | 2.51 | 3,886,501 | 3.53 | 22.57 | 0.86 |
| 6 | 26-Mar | 59.59 | 60.17 | 57.15 | 57.57 | 58.47 | -3.39 | 11,254.52 | 4,692,519 | 1.41 | 2,072,420 | 1.88 | 12.12 | 0.46 |
| 7 | 25-Mar | 62.10 | 62.30 | 59.14 | 59.59 | 60.37 | -3.45 | 11,649.41 | 3,845,734 | 1.15 | 1,813,046 | 1.65 | 10.95 | 0.40 |
| 8 | 24-Mar | 62.16 | 63.05 | 61.50 | 61.72 | 62.08 | 0.26 | 12,065.81 | 4,222,887 | 1.27 | 1,922,359 | 1.75 | 11.93 | 0.42 |
| 9 | 21-Mar | 61.00 | 62.45 | 60.55 | 61.56 | 61.73 | 0.75 | 12,034.54 | 5,016,025 | 1.50 | 1,884,315 | 1.71 | 11.63 | 0.42 |
| 10 | 20-Mar | 61.96 | 62.70 | 60.51 | 61.10 | 61.66 | -0.23 | 11,944.61 | 3,796,690 | 1.14 | 1,523,842 | 1.39 | 9.40 | 0.34 |
| 11 | 19-Mar | 60.50 | 61.79 | 60.44 | 61.24 | 61.30 | 1.64 | 11,971.98 | 3,669,980 | 1.10 | 1,224,832 | 1.11 | 7.51 | 0.27 |
| 12 | 18-Mar | 59.50 | 60.54 | 59.50 | 60.25 | 60.05 | 1.55 | 11,778.44 | 3,490,903 | 1.05 | 1,127,249 | 1.02 | 6.77 | 0.25 |
| 13 | 17-Mar | 60.85 | 61.29 | 58.85 | 59.33 | 59.92 | -2.50 | 11,598.59 | 4,225,834 | 1.27 | 1,147,260 | 1.04 | 6.87 | 0.25 |
| 14 | 13-Mar | 61.90 | 62.34 | 60.30 | 60.85 | 60.98 | -0.51 | 11,895.74 | 5,529,291 | 1.66 | 1,182,198 | 1.07 | 7.21 | 0.26 |
| 15 | 12-Mar | 60.51 | 63.36 | 59.57 | 61.16 | 61.18 | 1.88 | 11,956.34 | 10,683,629 | 3.20 | 1,595,669 | 1.45 | 9.76 | 0.35 |
| 16 | 11-Mar | 60.00 | 60.73 | 58.20 | 60.03 | 59.44 | -1.77 | 11,735.43 | 6,412,717 | 1.92 | 1,099,826 | 1.00 | 6.54 | 0.24 |
| 17 | 10-Mar | 61.00 | 64.70 | 57.55 | 61.11 | 63.17 | 0.63 | 11,946.56 | 25,266,716 | 7.57 | 2,619,813 | 2.38 | 16.55 | 0.58 |
| 18 | 07-Mar | 59.86 | 61.77 | 59.38 | 60.73 | 60.90 | 1.44 | 11,872.28 | 3,658,916 | 1.10 | 1,173,169 | 1.07 | 7.14 | 0.26 |
| 19 | 06-Mar | 60.30 | 61.20 | 59.27 | 59.87 | 60.07 | 0.32 | 11,704.15 | 3,337,944 | 1.00 | 1,174,315 | 1.07 | 7.05 | 0.26 |
| 20 | 05-Mar | 56.00 | 60.40 | 56.00 | 59.68 | 58.49 | 6.57 | 11,667.01 | 5,249,698 | 1.57 | 1,389,930 | 1.26 | 8.13 | 0.31 |
| 21 | 04-Mar | 55.80 | 57.50 | 54.15 | 56.00 | 56.18 | -0.28 | 10,947.00 | 5,030,019 | 1.51 | 1,483,782 | 1.35 | 8.34 | 0.33 |
| 22 | 03-Mar | 60.00 | 60.61 | 54.00 | 56.16 | 56.20 | -5.65 | 10,978.87 | 8,730,404 | 2.62 | 1,939,169 | 1.76 | 10.90 | 0.43 |
| 23 | 28-Feb | 62.12 | 62.12 | 59.00 | 59.52 | 60.11 | -5.78 | 11,635.73 | 3,949,115 | 1.18 | 1,594,915 | 1.45 | 9.59 | 0.35 |
| 24 | 27-Feb | 63.97 | 64.60 | 62.20 | 63.17 | 63.24 | -1.25 | 12,349.28 | 2,253,077 | 0.67 | 660,602 | 0.60 | 4.18 | 0.15 |
| 25 | 25-Feb | 63.80 | 64.76 | 63.35 | 63.97 | 64.00 | 0.65 | 12,505.67 | 2,946,655 | 0.88 | 684,980 | 0.62 | 4.00 | 0.15 |
| 26 | 24-Feb | 65.00 | 65.05 | 63.11 | 63.56 | 63.75 | -2.77 | 12,425.52 | 2,168,683 | 0.65 | 551,274 | 0.50 | 3.51 | 0.12 |
| 27 | 21-Feb | 65.70 | 67.99 | 64.80 | 65.37 | 66.45 | -0.53 | 12,779.36 | 3,665,305 | 1.10 | 737,688 | 0.67 | 4.90 | 0.16 |
| 28 | 20-Feb | 65.00 | 66.39 | 64.70 | 65.72 | 65.66 | -0.05 | 12,847.79 | 2,667,056 | 0.80 | 680,255 | 0.62 | 4.47 | 0.15 |
| 29 | 19-Feb | 63.51 | 66.14 | 62.28 | 65.75 | 65.17 | 3.35 | 12,853.65 | 3,787,144 | 1.13 | 921,146 | 0.84 | 6.00 | 0.20 |
| 30 | 18-Feb | 64.39 | 65.48 | 60.25 | 63.62 | 62.29 | -0.19 | 12,437.25 | 7,121,018 | 2.13 | 1,642,214 | 1.49 | 10.23 | 0.36 |
| 31 | 17-Feb | 66.44 | 66.57 | 62.80 | 63.74 | 64.15 | -4.11 | 12,460.71 | 6,135,134 | 1.84 | 1,611,659 | 1.47 | 10.34 | 0.36 |
| 32 | 14-Feb | 68.93 | 68.93 | 65.50 | 66.47 | 66.87 | -3.18 | 12,994.40 | 4,075,254 | 1.22 | 1,194,404 | 1.09 | 7.99 | 0.26 |
| 33 | 13-Feb | 69.48 | 70.15 | 68.24 | 68.65 | 68.99 | -0.10 | 13,420.58 | 3,112,511 | 0.93 | 678,907 | 0.62 | 4.68 | 0.15 |
| 34 | 12-Feb | 70.16 | 70.16 | 66.76 | 68.72 | 68.33 | -2.32 | 13,434.26 | 4,322,697 | 1.30 | 908,949 | 0.83 | 6.21 | 0.20 |
| 35 | 11-Feb | 72.58 | 72.58 | 69.40 | 70.35 | 70.12 | -3.18 | 13,752.92 | 3,847,268 | 1.15 | 766,918 | 0.70 | 5.38 | 0.17 |
| 36 | 10-Feb | 72.73 | 75.80 | 71.55 | 72.66 | 73.66 | 0.86 | 14,204.50 | 17,179,487 | 5.15 | 1,285,997 | 1.17 | 9.47 | 0.28 |
| 37 | 07-Feb | 73.12 | 73.67 | 71.50 | 72.04 | 72.30 | -1.63 | 14,083.30 | 3,409,514 | 1.02 | 536,981 | 0.49 | 3.88 | 0.12 |
| 38 | 06-Feb | 74.70 | 74.70 | 72.50 | 73.23 | 73.04 | -2.02 | 14,315.94 | 3,426,188 | 1.03 | 662,052 | 0.60 | 4.84 | 0.15 |
| 39 | 05-Feb | 73.90 | 77.55 | 73.46 | 74.74 | 75.80 | 4.80 | 14,611.13 | 30,107,319 | 9.02 | 2,246,191 | 2.04 | 17.03 | 0.50 |
| 40 | 04-Feb | 72.20 | 72.48 | 70.90 | 71.32 | 71.50 | 0.27 | 13,942.54 | 2,538,197 | 0.76 | 686,357 | 0.62 | 4.91 | 0.15 |
| 41 | 03-Feb | 71.00 | 72.49 | 70.28 | 71.13 | 71.12 | -3.13 | 13,905.40 | 2,491,042 | 0.75 | 682,045 | 0.62 | 4.85 | 0.15 |
| 42 | 01-Feb | 72.62 | 76.85 | 70.29 | 73.43 | 73.19 | 2.28 | 14,355.03 | 6,250,633 | 1.87 | 1,196,138 | 1.09 | 8.75 | 0.26 |
| 43 | 31-Jan | 70.65 | 72.25 | 69.90 | 71.79 | 71.29 | 1.66 | 14,034.43 | 2,652,560 | 0.79 | 634,248 | 0.58 | 4.52 | 0.14 |
| 44 | 30-Jan | 71.09 | 71.65 | 70.00 | 70.62 | 71.10 | -0.31 | 13,805.70 | 2,551,436 | 0.76 | 712,114 | 0.65 | 5.06 | 0.16 |
| 45 | 29-Jan | 68.80 | 71.34 | 68.80 | 70.84 | 70.63 | 2.97 | 13,848.71 | 3,146,512 | 0.94 | 691,059 | 0.63 | 4.88 | 0.15 |
| 46 | 28-Jan | 70.19 | 70.79 | 67.30 | 68.80 | 68.94 | -0.94 | 13,449.90 | 5,272,509 | 1.58 | 1,028,773 | 0.94 | 7.09 | 0.23 |
| 47 | 27-Jan | 72.30 | 73.08 | 68.79 | 69.45 | 70.52 | -6.52 | 13,576.97 | 5,288,608 | 1.58 | 1,614,894 | 1.47 | 11.39 | 0.36 |
| 48 | 24-Jan | 76.00 | 76.30 | 73.16 | 74.29 | 74.82 | -2.53 | 14,523.16 | 3,802,230 | 1.14 | 713,841 | 0.65 | 5.34 | 0.16 |
| 49 | 23-Jan | 76.39 | 77.38 | 75.20 | 76.22 | 76.32 | 0.41 | 14,900.46 | 7,110,102 | 2.13 | 1,055,163 | 0.96 | 8.05 | 0.23 |
| 50 | 22-Jan | 78.10 | 78.44 | 74.32 | 75.91 | 75.59 | -2.88 | 14,839.86 | 7,400,786 | 2.22 | 1,462,100 | 1.33 | 11.05 | 0.32 |
| 51 | 21-Jan | 80.50 | 80.70 | 76.67 | 78.10 | 78.26 | -5.93 | 15,267.99 | 18,558,306 | 5.56 | 2,711,438 | 2.47 | 21.22 | 0.60 |
| 52 | 20-Jan | 77.00 | 84.50 | 75.65 | 82.73 | 80.62 | 14.13 | 16,173.12 | 86,867,431 | 26.02 | 6,081,238 | 5.53 | 49.03 | 1.34 |
| 53 | 17-Jan | 71.85 | 71.85 | 70.54 | 71.04 | 71.11 | -0.46 | 13,887.81 | 2,289,609 | 0.69 | 574,845 | 0.52 | 4.09 | 0.13 |
| 54 | 16-Jan | 71.25 | 71.93 | 70.44 | 71.37 | 71.28 | 2.23 | 13,952.32 | 2,419,677 | 0.72 | 707,658 | 0.64 | 5.04 | 0.16 |
| 55 | 15-Jan | 70.00 | 71.45 | 69.28 | 69.78 | 70.27 | 0.19 | 13,641.49 | 3,271,386 | 0.98 | 656,655 | 0.60 | 4.61 | 0.14 |
| 56 | 14-Jan | 66.95 | 69.99 | 66.84 | 69.65 | 68.50 | 5.17 | 13,616.07 | 4,171,846 | 1.25 | 808,018 | 0.73 | 5.53 | 0.18 |
| 57 | 13-Jan | 68.20 | 70.28 | 65.58 | 66.05 | 67.87 | -5.16 | 12,912.30 | 4,724,838 | 1.42 | 1,309,937 | 1.19 | 8.89 | 0.29 |
| 58 | 10-Jan | 73.42 | 73.50 | 69.25 | 69.46 | 70.64 | -4.95 | 13,578.93 | 4,925,593 | 1.48 | 1,323,686 | 1.20 | 9.35 | 0.29 |
| 59 | 09-Jan | 74.41 | 75.40 | 72.55 | 72.90 | 74.04 | -1.85 | 14,251.42 | 2,796,630 | 0.84 | 667,462 | 0.61 | 4.94 | 0.15 |
| 60 | 08-Jan | 75.30 | 75.64 | 73.70 | 74.25 | 74.36 | -1.62 | 14,515.34 | 2,437,608 | 0.73 | 583,563 | 0.53 | 4.34 | 0.13 |
| 61 | 07-Jan | 74.50 | 76.15 | 74.16 | 75.45 | 75.33 | 1.76 | 14,749.93 | 3,562,014 | 1.07 | 674,268 | 0.61 | 5.08 | 0.15 |
| 62 | 06-Jan | 79.40 | 79.41 | 73.20 | 74.12 | 75.92 | -7.15 | 14,489.92 | 7,192,382 | 2.15 | 1,900,523 | 1.73 | 14.43 | 0.42 |
| 63 | 03-Jan | 78.00 | 82.29 | 77.54 | 79.42 | 79.76 | 1.79 | 15,526.04 | 12,486,105 | 3.74 | 1,574,923 | 1.43 | 12.56 | 0.35 |
| 64 | 02-Jan | 77.94 | 78.97 | 76.63 | 78.00 | 77.53 | 0.72 | 15,248.00 | 3,140,615 | 0.94 | 668,361 | 0.61 | 5.18 | 0.15 |
| 65 | 01-Jan | 76.00 | 78.90 | 75.61 | 77.44 | 77.16 | 2.52 | 15,138.96 | 4,736,167 | 1.42 | 890,605 | 0.81 | 6.87 | 0.20 |
| 66 | 31-Dec | 74.50 | 75.95 | 73.86 | 75.49 | 74.96 | 1.32 | 14,757.75 | 2,764,115 | 0.83 | 566,846 | 0.52 | 4.25 | 0.13 |
| 67 | 30-Dec | 76.50 | 76.70 | 74.04 | 74.49 | 75.28 | -2.59 | 14,562.26 | 2,511,269 | 0.75 | 742,783 | 0.68 | 5.59 | 0.16 |
Similar Stocks: BHARTIARTL BHARTIHEXA IDEA TATACOMM MTNL TTML TCL