| Macro-sector: Telecommunication | Band: 20 | High52 Price: 2,286.0 | Mkt_Cap Category: Others |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10; VWAP21: | Low52 Price: 1,160.3 | Barrier: 1,406.9; Drift%: -2.66 |
| Basic Industry: Telecom - Infrastructure | Total Equity: 11,850,863 | Low52 Date: 07-Apr-2025 | SHP: 43.54 / 1.46 / 8.27 / 46.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,951.25 / 1,272.7 | Month: 1,545.0 / 1,380.0 | Week: 1,440.0 / 1,349.8 | Day: 1,375.0 / 1,340.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,340.00 | 1,375.00 | 1,340.00 | 1,370.50 | 1,363.84 | 2.44 | 1,624.16 | 8,876 | 4.63 | 6,933 | 5.74 | 0.95 | 13 |
| 2 | 11-Nov | 1,354.00 | 1,354.50 | 1,325.00 | 1,337.80 | 1,334.62 | -0.49 | 1,585.41 | 5,852 | 3.05 | 3,945 | 3.27 | 0.53 | 7 |
| 3 | 10-Nov | 1,359.00 | 1,362.90 | 1,338.10 | 1,344.40 | 1,346.01 | -0.91 | 1,593.23 | 4,942 | 2.58 | 3,086 | 2.56 | 0.42 | 6 |
| 4 | 07-Nov | 1,341.00 | 1,373.90 | 1,340.00 | 1,356.70 | 1,355.68 | 0.16 | 1,607.81 | 5,367 | 2.80 | 3,561 | 2.95 | 0.48 | 6 |
| 5 | 06-Nov | 1,370.00 | 1,370.50 | 1,350.10 | 1,354.60 | 1,356.39 | -1.03 | 1,605.32 | 6,778 | 3.54 | 5,038 | 4.17 | 0.68 | 9 |
| 6 | 04-Nov | 1,376.00 | 1,406.90 | 1,367.00 | 1,368.70 | 1,379.33 | -1.37 | 1,622.03 | 9,401 | 4.90 | 6,489 | 5.38 | 0.90 | 12 |
| 7 | 03-Nov | 1,376.00 | 1,394.90 | 1,361.10 | 1,387.70 | 1,378.98 | 1.60 | 1,644.54 | 7,178 | 3.74 | 3,531 | 2.93 | 0.49 | 6 |
| 8 | 31-Oct | 1,366.00 | 1,385.00 | 1,358.40 | 1,365.80 | 1,369.06 | 0.09 | 1,618.59 | 8,546 | 4.46 | 4,581 | 3.80 | 0.63 | 8 |
| 9 | 30-Oct | 1,440.00 | 1,440.00 | 1,349.80 | 1,364.60 | 1,381.89 | -4.51 | 1,617.17 | 23,199 | 12.10 | 17,063 | 14.14 | 2.36 | 31 |
| 10 | 29-Oct | 1,440.00 | 1,440.00 | 1,400.10 | 1,429.10 | 1,417.27 | 2.38 | 1,693.61 | 7,058 | 3.68 | 4,401 | 3.65 | 0.62 | 8 |
| 11 | 28-Oct | 1,406.90 | 1,413.00 | 1,390.10 | 1,395.90 | 1,398.79 | -0.78 | 1,654.26 | 3,073 | 1.60 | 1,379 | 1.14 | 0.19 | 2 |
| 12 | 27-Oct | 1,411.50 | 1,411.50 | 1,392.00 | 1,406.90 | 1,402.07 | 0.42 | 1,667.30 | 5,348 | 2.79 | 2,781 | 2.30 | 0.39 | 5 |
| 13 | 24-Oct | 1,411.00 | 1,414.40 | 1,383.60 | 1,401.00 | 1,396.61 | -0.72 | 1,660.00 | 5,825 | 3.04 | 3,635 | 3.01 | 0.51 | 7 |
| 14 | 23-Oct | 1,429.40 | 1,430.30 | 1,405.30 | 1,411.20 | 1,414.01 | -0.75 | 1,672.39 | 6,579 | 3.43 | 4,161 | 3.45 | 0.59 | 8 |
| 15 | 21-Oct | 1,428.40 | 1,429.00 | 1,417.00 | 1,421.90 | 1,422.87 | 0.28 | 1,685.07 | 1,916 | 1.00 | 1,377 | 1.14 | 0.20 | 2 |
| 16 | 20-Oct | 1,430.50 | 1,434.10 | 1,395.80 | 1,417.90 | 1,413.88 | -0.13 | 1,680.33 | 3,945 | 2.06 | 2,390 | 1.98 | 0.34 | 4 |
| 17 | 17-Oct | 1,416.70 | 1,444.50 | 1,408.20 | 1,419.80 | 1,425.38 | 0.22 | 1,682.59 | 7,919 | 4.13 | 4,830 | 4.00 | 0.69 | 9 |
| 18 | 16-Oct | 1,380.00 | 1,438.00 | 1,380.00 | 1,416.70 | 1,416.23 | 2.38 | 1,678.91 | 11,542 | 6.02 | 5,732 | 4.75 | 0.81 | 10 |
| 19 | 15-Oct | 1,365.00 | 1,389.00 | 1,359.30 | 1,383.70 | 1,370.55 | 1.33 | 1,639.80 | 4,717 | 2.46 | 2,190 | 1.81 | 0.30 | 4 |
| 20 | 14-Oct | 1,392.00 | 1,392.00 | 1,352.00 | 1,365.60 | 1,362.26 | -1.14 | 1,618.35 | 7,325 | 3.82 | 4,769 | 3.95 | 0.65 | 9 |
| 21 | 13-Oct | 1,367.00 | 1,387.40 | 1,367.00 | 1,381.40 | 1,381.16 | -0.04 | 1,637.08 | 3,175 | 1.66 | 2,052 | 1.70 | 0.28 | 4 |
| 22 | 10-Oct | 1,389.40 | 1,402.80 | 1,377.00 | 1,382.00 | 1,388.25 | -0.14 | 1,637.00 | 6,701 | 3.50 | 3,054 | 2.53 | 0.42 | 6 |
| 23 | 09-Oct | 1,376.30 | 1,400.80 | 1,371.00 | 1,383.90 | 1,386.36 | 0.92 | 1,640.04 | 8,200 | 4.28 | 4,638 | 3.84 | 0.64 | 8 |
| 24 | 08-Oct | 1,370.00 | 1,395.90 | 1,362.70 | 1,371.30 | 1,376.39 | -0.17 | 1,625.11 | 4,565 | 2.38 | 2,804 | 2.32 | 0.39 | 5 |
| 25 | 07-Oct | 1,411.50 | 1,411.50 | 1,369.00 | 1,373.70 | 1,378.93 | -1.67 | 1,627.95 | 8,161 | 4.26 | 5,467 | 4.53 | 0.75 | 10 |
| 26 | 06-Oct | 1,439.20 | 1,450.00 | 1,395.00 | 1,397.00 | 1,406.26 | -2.93 | 1,655.00 | 10,404 | 5.43 | 6,119 | 5.07 | 0.86 | 11 |
| 27 | 03-Oct | 1,412.00 | 1,451.90 | 1,412.00 | 1,439.10 | 1,439.28 | 1.77 | 1,705.46 | 3,400 | 1.77 | 1,959 | 1.62 | 0.28 | 4 |
| 28 | 01-Oct | 1,390.30 | 1,422.60 | 1,381.20 | 1,414.10 | 1,401.72 | 2.12 | 1,675.83 | 7,413 | 3.87 | 3,336 | 2.76 | 0.47 | 6 |
| 29 | 30-Sep | 1,407.80 | 1,411.80 | 1,380.00 | 1,384.80 | 1,394.05 | -1.29 | 1,641.11 | 7,078 | 3.69 | 4,514 | 3.74 | 0.63 | 8 |
| 30 | 29-Sep | 1,428.30 | 1,430.90 | 1,400.00 | 1,402.90 | 1,407.95 | -1.78 | 1,662.56 | 5,319 | 2.77 | 3,535 | 2.93 | 0.50 | 6 |
| 31 | 26-Sep | 1,440.00 | 1,457.20 | 1,416.90 | 1,428.30 | 1,427.64 | -1.65 | 1,692.66 | 8,417 | 4.39 | 5,000 | 4.14 | 0.71 | 9 |
| 32 | 25-Sep | 1,474.20 | 1,475.00 | 1,448.00 | 1,452.20 | 1,458.66 | -1.49 | 1,720.98 | 6,624 | 3.46 | 4,047 | 3.35 | 0.59 | 7 |
| 33 | 24-Sep | 1,480.20 | 1,486.90 | 1,469.20 | 1,474.20 | 1,474.67 | -0.94 | 1,747.05 | 6,575 | 3.43 | 3,994 | 3.31 | 0.59 | 7 |
| 34 | 23-Sep | 1,490.00 | 1,501.50 | 1,484.00 | 1,488.20 | 1,489.03 | -0.04 | 1,763.65 | 4,401 | 2.30 | 2,766 | 2.29 | 0.41 | 5 |
| 35 | 22-Sep | 1,529.00 | 1,529.00 | 1,482.50 | 1,488.80 | 1,496.00 | -2.09 | 1,764.36 | 6,876 | 3.59 | 4,368 | 3.62 | 0.00 | 8 |
| 36 | 19-Sep | 1,502.00 | 1,525.00 | 1,498.80 | 1,520.60 | 1,514.60 | 1.25 | 1,802.04 | 9,896 | 5.16 | 6,750 | 5.59 | 1.02 | 12 |
| 37 | 18-Sep | 1,503.00 | 1,525.00 | 1,495.10 | 1,501.80 | 1,505.34 | 0.12 | 1,779.76 | 6,772 | 3.53 | 4,099 | 3.40 | 0.62 | 7 |
| 38 | 17-Sep | 1,505.50 | 1,536.90 | 1,492.50 | 1,500.00 | 1,504.43 | 0.55 | 1,777.00 | 15,680 | 8.18 | 9,531 | 7.90 | 1.43 | 17 |
| 39 | 16-Sep | 1,492.00 | 1,523.60 | 1,472.20 | 1,491.80 | 1,497.32 | -0.61 | 1,767.91 | 11,128 | 5.80 | 5,243 | 4.34 | 0.79 | 9 |
| 40 | 15-Sep | 1,473.30 | 1,509.90 | 1,473.30 | 1,501.00 | 1,501.36 | 0.83 | 1,778.00 | 7,295 | 3.81 | 5,339 | 4.42 | 0.80 | 10 |
| 41 | 12-Sep | 1,487.40 | 1,504.80 | 1,478.00 | 1,488.70 | 1,491.07 | 0.82 | 1,764.24 | 4,281 | 2.23 | 2,290 | 1.90 | 0.34 | 4 |
| 42 | 11-Sep | 1,473.60 | 1,505.00 | 1,467.40 | 1,476.60 | 1,485.70 | -0.60 | 1,749.90 | 4,504 | 2.35 | 2,823 | 2.34 | 0.42 | 5 |
| 43 | 10-Sep | 1,501.00 | 1,509.90 | 1,472.70 | 1,485.50 | 1,493.69 | -0.28 | 1,760.45 | 5,463 | 2.85 | 3,476 | 2.88 | 0.52 | 6 |
| 44 | 09-Sep | 1,505.00 | 1,507.30 | 1,485.70 | 1,489.70 | 1,496.31 | -0.93 | 1,765.42 | 2,359 | 1.23 | 1,411 | 1.17 | 0.21 | 3 |
| 45 | 08-Sep | 1,500.00 | 1,534.40 | 1,500.00 | 1,503.70 | 1,509.29 | -0.14 | 1,782.01 | 4,202 | 2.19 | 2,666 | 2.21 | 0.40 | 5 |
| 46 | 05-Sep | 1,513.90 | 1,520.50 | 1,501.00 | 1,505.80 | 1,510.21 | -0.15 | 1,784.50 | 2,073 | 1.08 | 1,206 | 1.00 | 0.18 | 2 |
| 47 | 04-Sep | 1,535.00 | 1,545.00 | 1,498.00 | 1,508.00 | 1,523.70 | -1.33 | 1,787.00 | 6,985 | 3.64 | 3,518 | 2.91 | 0.54 | 6 |
| 48 | 03-Sep | 1,523.30 | 1,535.00 | 1,510.00 | 1,528.30 | 1,519.32 | 1.33 | 1,811.17 | 4,776 | 2.49 | 3,343 | 2.77 | 0.51 | 6 |
| 49 | 02-Sep | 1,502.80 | 1,524.80 | 1,491.90 | 1,508.20 | 1,510.65 | 1.00 | 1,787.35 | 3,993 | 2.08 | 2,026 | 1.68 | 0.31 | 4 |
| 50 | 01-Sep | 1,480.00 | 1,507.80 | 1,474.10 | 1,493.20 | 1,488.72 | 0.88 | 1,769.57 | 3,847 | 2.01 | 2,181 | 1.81 | 0.32 | 4 |
| 51 | 29-Aug | 1,481.60 | 1,507.90 | 1,465.70 | 1,480.20 | 1,481.59 | 0.39 | 1,754.16 | 6,092 | 3.18 | 4,146 | 3.43 | 0.61 | 7 |
| 52 | 28-Aug | 1,480.00 | 1,491.50 | 1,455.80 | 1,474.40 | 1,473.27 | -0.38 | 1,747.29 | 2,807 | 1.46 | 1,263 | 1.05 | 0.19 | 2 |
| 53 | 26-Aug | 1,514.20 | 1,514.20 | 1,470.10 | 1,480.00 | 1,485.83 | -1.52 | 1,753.00 | 8,041 | 4.19 | 5,620 | 4.66 | 0.84 | 10 |
| 54 | 25-Aug | 1,517.50 | 1,537.80 | 1,494.50 | 1,502.80 | 1,512.88 | -0.97 | 1,780.95 | 7,863 | 4.10 | 4,973 | 4.12 | 0.75 | 9 |
| 55 | 22-Aug | 1,544.30 | 1,562.00 | 1,512.00 | 1,517.50 | 1,524.94 | -2.09 | 1,798.37 | 8,655 | 4.51 | 5,493 | 4.55 | 0.84 | 10 |
| 56 | 21-Aug | 1,585.00 | 1,590.00 | 1,545.00 | 1,549.90 | 1,565.45 | -1.36 | 1,836.77 | 7,217 | 3.76 | 4,936 | 4.09 | 0.77 | 9 |
| 57 | 20-Aug | 1,538.50 | 1,579.80 | 1,528.50 | 1,571.20 | 1,555.68 | 2.32 | 1,862.01 | 15,939 | 8.31 | 7,316 | 6.06 | 1.14 | 13 |
| 58 | 19-Aug | 1,509.00 | 1,555.00 | 1,502.20 | 1,535.50 | 1,530.40 | 2.62 | 1,819.70 | 21,585 | 11.26 | 10,252 | 8.49 | 1.57 | 19 |
| 59 | 18-Aug | 1,510.10 | 1,539.90 | 1,493.00 | 1,496.30 | 1,503.01 | 0.57 | 1,773.24 | 7,310 | 3.81 | 4,438 | 3.68 | 0.67 | 8 |
| 60 | 14-Aug | 1,520.10 | 1,532.90 | 1,485.00 | 1,487.80 | 1,500.95 | -2.39 | 1,763.17 | 8,513 | 4.44 | 5,329 | 4.42 | 0.80 | 10 |
| 61 | 13-Aug | 1,571.50 | 1,571.50 | 1,517.10 | 1,524.30 | 1,530.59 | -2.03 | 1,806.43 | 8,757 | 4.57 | 6,025 | 4.99 | 0.92 | 11 |
| 62 | 12-Aug | 1,595.00 | 1,595.90 | 1,536.00 | 1,555.90 | 1,575.65 | -0.95 | 1,843.88 | 5,079 | 2.65 | 3,109 | 2.58 | 0.49 | 6 |
| 63 | 11-Aug | 1,519.80 | 1,610.90 | 1,510.10 | 1,570.80 | 1,575.20 | 4.99 | 1,861.53 | 27,145 | 14.16 | 12,564 | 10.41 | 1.98 | 23 |
| 64 | 08-Aug | 1,537.50 | 1,545.00 | 1,475.00 | 1,496.20 | 1,518.95 | -1.81 | 1,773.13 | 6,696 | 3.49 | 4,030 | 3.34 | 0.61 | 7 |
| 65 | 07-Aug | 1,539.50 | 1,547.90 | 1,497.20 | 1,523.80 | 1,517.13 | -0.17 | 1,805.83 | 5,157 | 2.69 | 2,061 | 1.71 | 0.31 | 4 |
| 66 | 06-Aug | 1,565.00 | 1,565.00 | 1,515.00 | 1,526.40 | 1,532.81 | -1.73 | 1,808.92 | 5,874 | 3.06 | 3,454 | 2.86 | 0.53 | 6 |
| 67 | 05-Aug | 1,562.50 | 1,566.50 | 1,535.00 | 1,553.20 | 1,550.67 | 0.14 | 1,840.68 | 4,793 | 2.50 | 2,479 | 2.05 | 0.38 | 4 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE RTL PACEDIGITK