| Macro-sector: Telecommunication | Band: 20 | High52 Price: 3,230.0 | Mkt_Cap Category: Others |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 30-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10 | Low52 Price: 1,272.7 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Infrastructure | Total Equity: 11,850,863 | Low52 Date: 27-Mar-2025 | SHP: 43.54 / 1.47 / 8.26 / 46.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,951.25 / 1,272.7 | Month: 1,449.0 / 1,272.7 | Week: 1,418.15 / 1,272.7 | Day: 1,368.85 / 1,321.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 1,340.00 | 1,350.60 | 1,302.00 | 1,318.15 | 1,321.06 | -2.15 | 1,562.12 | 44,379 | 2.36 | 23,011 | 2.78 | 3.04 | 0.42 |
| 2 | 03-Apr | 1,340.00 | 1,368.85 | 1,321.95 | 1,347.05 | 1,355.63 | 0.46 | 1,596.37 | 22,140 | 1.18 | 10,259 | 1.24 | 1.39 | 0.19 |
| 3 | 02-Apr | 1,329.05 | 1,358.95 | 1,305.00 | 1,340.90 | 1,334.85 | 0.71 | 1,589.08 | 18,811 | 1.00 | 8,271 | 1.00 | 1.10 | 0.15 |
| 4 | 01-Apr | 1,279.00 | 1,339.50 | 1,278.50 | 1,331.50 | 1,318.29 | 4.03 | 1,577.94 | 32,313 | 1.72 | 14,393 | 1.74 | 1.90 | 0.26 |
| 5 | 28-Mar | 1,301.95 | 1,344.25 | 1,275.00 | 1,279.90 | 1,299.19 | -1.69 | 1,516.79 | 42,283 | 2.25 | 22,263 | 2.69 | 2.89 | 0.40 |
| 6 | 27-Mar | 1,293.00 | 1,314.80 | 1,272.70 | 1,301.95 | 1,287.92 | 1.23 | 1,542.92 | 87,207 | 4.64 | 57,298 | 6.93 | 7.38 | 1.03 |
| 7 | 26-Mar | 1,322.00 | 1,339.85 | 1,275.10 | 1,286.15 | 1,295.87 | -3.23 | 1,524.20 | 71,288 | 3.79 | 55,477 | 6.71 | 7.19 | 1.00 |
| 8 | 25-Mar | 1,392.50 | 1,404.95 | 1,318.75 | 1,329.05 | 1,345.30 | -3.96 | 1,575.04 | 47,388 | 2.52 | 28,733 | 3.47 | 3.87 | 0.52 |
| 9 | 24-Mar | 1,379.50 | 1,418.15 | 1,370.75 | 1,383.85 | 1,394.67 | 2.09 | 1,639.98 | 51,518 | 2.74 | 35,662 | 4.31 | 4.97 | 0.64 |
| 10 | 21-Mar | 1,339.80 | 1,384.00 | 1,339.80 | 1,355.50 | 1,360.48 | 1.18 | 1,606.38 | 56,781 | 3.02 | 41,394 | 5.00 | 5.63 | 0.75 |
| 11 | 20-Mar | 1,359.20 | 1,382.00 | 1,335.15 | 1,339.65 | 1,348.95 | -0.06 | 1,587.60 | 42,324 | 2.25 | 28,958 | 3.50 | 3.91 | 0.52 |
| 12 | 19-Mar | 1,296.45 | 1,367.05 | 1,296.45 | 1,340.50 | 1,341.62 | 3.40 | 1,588.61 | 42,356 | 2.25 | 21,785 | 2.63 | 2.92 | 0.39 |
| 13 | 18-Mar | 1,278.25 | 1,319.00 | 1,278.25 | 1,296.45 | 1,293.14 | 1.54 | 1,536.41 | 98,057 | 5.21 | 75,175 | 9.09 | 9.72 | 1.36 |
| 14 | 17-Mar | 1,335.00 | 1,346.85 | 1,273.00 | 1,276.75 | 1,286.88 | -4.36 | 1,513.06 | 64,775 | 3.44 | 48,948 | 5.92 | 6.30 | 0.88 |
| 15 | 13-Mar | 1,290.85 | 1,399.90 | 1,290.85 | 1,334.90 | 1,363.97 | 4.19 | 1,581.97 | 131,722 | 7.00 | 47,160 | 5.70 | 6.43 | 0.85 |
| 16 | 12-Mar | 1,333.25 | 1,345.95 | 1,276.00 | 1,281.25 | 1,300.00 | -3.90 | 1,518.39 | 53,560 | 2.85 | 39,638 | 4.79 | 5.00 | 0.72 |
| 17 | 11-Mar | 1,331.65 | 1,385.05 | 1,321.00 | 1,333.25 | 1,346.73 | -1.36 | 1,580.02 | 28,716 | 1.53 | 16,415 | 1.98 | 2.21 | 0.30 |
| 18 | 10-Mar | 1,403.10 | 1,449.00 | 1,330.00 | 1,351.65 | 1,388.89 | -3.66 | 1,601.82 | 35,104 | 1.87 | 27,639 | 3.34 | 3.84 | 0.50 |
| 19 | 07-Mar | 1,394.35 | 1,425.05 | 1,390.00 | 1,402.95 | 1,410.23 | 1.37 | 1,662.62 | 35,577 | 1.89 | 26,177 | 3.16 | 3.69 | 0.47 |
| 20 | 06-Mar | 1,379.05 | 1,425.00 | 1,373.00 | 1,384.00 | 1,397.02 | 0.96 | 1,640.00 | 31,432 | 1.67 | 22,608 | 2.73 | 3.16 | 0.41 |
| 21 | 05-Mar | 1,345.80 | 1,389.00 | 1,327.30 | 1,370.85 | 1,374.65 | 1.86 | 1,624.58 | 22,866 | 1.22 | 15,667 | 1.89 | 2.15 | 0.28 |
| 22 | 04-Mar | 1,296.00 | 1,367.30 | 1,288.80 | 1,345.80 | 1,335.60 | 2.16 | 1,594.89 | 23,485 | 1.25 | 13,914 | 1.68 | 1.86 | 0.25 |
| 23 | 03-Mar | 1,370.00 | 1,383.95 | 1,296.00 | 1,317.35 | 1,326.38 | -2.43 | 1,561.17 | 21,878 | 1.16 | 13,966 | 1.69 | 1.85 | 0.25 |
| 24 | 28-Feb | 1,365.00 | 1,381.45 | 1,322.00 | 1,350.20 | 1,344.06 | -1.79 | 1,600.10 | 24,374 | 1.30 | 14,037 | 1.70 | 1.89 | 0.25 |
| 25 | 27-Feb | 1,449.10 | 1,450.15 | 1,365.00 | 1,374.75 | 1,395.70 | -4.85 | 1,629.20 | 23,141 | 1.23 | 17,717 | 2.14 | 2.47 | 0.32 |
| 26 | 25-Feb | 1,462.75 | 1,477.45 | 1,430.00 | 1,444.75 | 1,447.23 | -0.93 | 1,712.15 | 19,530 | 1.04 | 13,224 | 1.60 | 1.91 | 0.24 |
| 27 | 24-Feb | 1,460.00 | 1,498.00 | 1,437.75 | 1,458.35 | 1,465.80 | -0.96 | 1,728.27 | 11,414 | 0.61 | 7,123 | 0.86 | 1.04 | 0.13 |
| 28 | 21-Feb | 1,487.80 | 1,544.65 | 1,452.75 | 1,472.50 | 1,490.63 | -1.03 | 1,745.04 | 17,562 | 0.93 | 9,318 | 1.13 | 1.39 | 0.17 |
| 29 | 20-Feb | 1,446.05 | 1,500.00 | 1,444.60 | 1,487.80 | 1,468.79 | 1.35 | 1,763.17 | 33,710 | 1.79 | 19,878 | 2.40 | 2.92 | 0.36 |
| 30 | 19-Feb | 1,390.95 | 1,479.95 | 1,382.70 | 1,468.05 | 1,433.64 | 5.05 | 1,739.77 | 42,849 | 2.28 | 29,707 | 3.59 | 4.26 | 0.54 |
| 31 | 18-Feb | 1,445.00 | 1,469.95 | 1,388.90 | 1,397.50 | 1,413.07 | -3.07 | 1,656.16 | 18,847 | 1.00 | 12,955 | 1.57 | 1.83 | 0.23 |
| 32 | 17-Feb | 1,480.75 | 1,496.90 | 1,392.10 | 1,441.70 | 1,436.94 | -2.96 | 1,708.54 | 32,099 | 1.71 | 20,524 | 2.48 | 2.95 | 0.37 |
| 33 | 14-Feb | 1,530.00 | 1,548.90 | 1,478.40 | 1,485.75 | 1,494.30 | -3.29 | 1,760.74 | 17,719 | 0.94 | 12,606 | 1.52 | 1.88 | 0.23 |
| 34 | 13-Feb | 1,549.95 | 1,565.35 | 1,516.05 | 1,536.35 | 1,541.67 | 0.60 | 1,820.71 | 25,933 | 1.38 | 20,853 | 2.52 | 3.21 | 0.38 |
| 35 | 12-Feb | 1,581.30 | 1,581.30 | 1,488.00 | 1,527.25 | 1,522.51 | -3.72 | 1,809.92 | 19,517 | 1.04 | 11,120 | 1.34 | 1.69 | 0.20 |
| 36 | 11-Feb | 1,650.00 | 1,650.00 | 1,575.25 | 1,586.30 | 1,590.24 | -4.58 | 1,879.90 | 18,285 | 0.97 | 12,647 | 1.53 | 2.01 | 0.23 |
| 37 | 10-Feb | 1,700.60 | 1,748.00 | 1,650.00 | 1,662.40 | 1,679.71 | -0.78 | 1,970.09 | 11,829 | 0.63 | 7,790 | 0.94 | 1.31 | 0.14 |
| 38 | 07-Feb | 1,681.85 | 1,691.40 | 1,651.00 | 1,675.45 | 1,671.14 | -0.22 | 1,985.55 | 4,260 | 0.23 | 2,364 | 0.29 | 0.40 | 0.04 |
| 39 | 06-Feb | 1,694.15 | 1,700.25 | 1,668.05 | 1,679.20 | 1,680.93 | -0.12 | 1,990.00 | 9,167 | 0.49 | 7,465 | 0.90 | 1.25 | 0.13 |
| 40 | 05-Feb | 1,684.80 | 1,721.00 | 1,672.35 | 1,681.15 | 1,692.79 | 0.08 | 1,992.31 | 11,373 | 0.60 | 5,738 | 0.69 | 0.97 | 0.10 |
| 41 | 04-Feb | 1,677.90 | 1,690.35 | 1,645.60 | 1,679.80 | 1,669.15 | 1.06 | 1,990.71 | 7,139 | 0.38 | 3,658 | 0.44 | 0.61 | 0.07 |
| 42 | 03-Feb | 1,652.00 | 1,693.90 | 1,635.05 | 1,662.10 | 1,656.63 | -1.33 | 1,969.73 | 12,261 | 0.65 | 9,241 | 1.12 | 1.53 | 0.17 |
| 43 | 01-Feb | 1,686.90 | 1,703.95 | 1,650.55 | 1,684.50 | 1,679.56 | 0.61 | 1,996.28 | 6,525 | 0.35 | 3,507 | 0.42 | 0.59 | 0.06 |
| 44 | 31-Jan | 1,656.75 | 1,679.90 | 1,650.00 | 1,674.30 | 1,663.38 | 1.81 | 1,984.19 | 15,716 | 0.84 | 12,181 | 1.47 | 2.03 | 0.22 |
| 45 | 30-Jan | 1,647.50 | 1,670.00 | 1,630.00 | 1,644.55 | 1,648.81 | 0.92 | 1,948.93 | 11,673 | 0.62 | 9,080 | 1.10 | 1.50 | 0.16 |
| 46 | 29-Jan | 1,626.00 | 1,693.20 | 1,593.60 | 1,629.50 | 1,640.63 | 1.54 | 1,931.10 | 19,144 | 1.02 | 10,782 | 1.30 | 1.77 | 0.19 |
| 47 | 28-Jan | 1,716.70 | 1,716.70 | 1,582.10 | 1,604.85 | 1,616.17 | -5.11 | 1,901.89 | 35,189 | 1.87 | 25,527 | 3.09 | 4.13 | 0.46 |
| 48 | 27-Jan | 1,768.30 | 1,775.00 | 1,667.30 | 1,691.35 | 1,709.57 | -5.79 | 2,004.40 | 15,038 | 0.80 | 8,796 | 1.06 | 1.50 | 0.16 |
| 49 | 24-Jan | 1,792.75 | 1,809.95 | 1,772.55 | 1,795.25 | 1,786.81 | 0.01 | 2,127.53 | 8,137 | 0.43 | 5,709 | 0.69 | 1.02 | 0.10 |
| 50 | 23-Jan | 1,758.00 | 1,841.65 | 1,735.55 | 1,795.15 | 1,799.14 | 1.15 | 2,127.41 | 10,179 | 0.54 | 5,278 | 0.64 | 0.95 | 0.10 |
| 51 | 22-Jan | 1,820.00 | 1,825.10 | 1,755.00 | 1,774.50 | 1,785.93 | -3.14 | 2,102.94 | 10,687 | 0.57 | 5,309 | 0.64 | 0.95 | 0.10 |
| 52 | 21-Jan | 1,848.50 | 1,866.15 | 1,825.00 | 1,830.25 | 1,846.02 | -0.35 | 2,169.00 | 8,063 | 0.43 | 5,433 | 0.66 | 1.00 | 0.10 |
| 53 | 20-Jan | 1,848.60 | 1,878.95 | 1,812.75 | 1,836.65 | 1,835.62 | -0.35 | 2,176.59 | 8,103 | 0.43 | 5,289 | 0.64 | 0.97 | 0.10 |
| 54 | 17-Jan | 1,854.80 | 1,865.00 | 1,820.00 | 1,843.05 | 1,841.44 | -0.25 | 2,184.17 | 5,999 | 0.32 | 3,048 | 0.37 | 0.56 | 0.06 |
| 55 | 16-Jan | 1,822.75 | 1,870.00 | 1,822.75 | 1,847.65 | 1,853.61 | 0.56 | 2,189.62 | 7,779 | 0.41 | 5,631 | 0.68 | 1.04 | 0.10 |
| 56 | 15-Jan | 1,793.20 | 1,845.00 | 1,768.60 | 1,837.25 | 1,814.61 | 3.36 | 2,177.30 | 11,448 | 0.61 | 7,321 | 0.89 | 1.33 | 0.13 |
| 57 | 14-Jan | 1,736.50 | 1,804.15 | 1,736.50 | 1,775.50 | 1,770.19 | 0.92 | 2,104.12 | 8,734 | 0.46 | 4,738 | 0.57 | 0.84 | 0.09 |
| 58 | 13-Jan | 1,824.00 | 1,829.00 | 1,749.00 | 1,759.25 | 1,779.60 | -3.24 | 2,084.86 | 24,220 | 1.29 | 10,041 | 1.21 | 1.79 | 0.18 |
| 59 | 10-Jan | 1,828.00 | 1,846.00 | 1,767.55 | 1,816.30 | 1,808.38 | -0.29 | 2,152.47 | 16,330 | 0.87 | 8,355 | 1.01 | 1.51 | 0.15 |
| 60 | 09-Jan | 1,802.00 | 1,846.25 | 1,800.10 | 1,821.50 | 1,821.33 | 0.09 | 2,158.63 | 10,095 | 0.54 | 5,192 | 0.63 | 0.95 | 0.09 |
| 61 | 08-Jan | 1,865.00 | 1,881.60 | 1,762.00 | 1,819.80 | 1,802.63 | -2.01 | 2,156.62 | 42,464 | 2.26 | 23,368 | 2.82 | 4.21 | 0.42 |
| 62 | 07-Jan | 1,835.35 | 1,879.40 | 1,827.35 | 1,856.30 | 1,852.07 | 1.42 | 2,199.88 | 10,796 | 0.57 | 5,739 | 0.69 | 1.06 | 0.10 |
| 63 | 06-Jan | 1,943.80 | 1,943.80 | 1,800.00 | 1,829.85 | 1,860.20 | -5.59 | 2,168.53 | 25,015 | 1.33 | 13,495 | 1.63 | 2.51 | 0.24 |
| 64 | 03-Jan | 1,907.00 | 1,951.25 | 1,907.00 | 1,932.15 | 1,939.26 | 0.73 | 2,289.76 | 20,486 | 1.09 | 12,447 | 1.50 | 2.41 | 0.22 |
| 65 | 02-Jan | 1,906.80 | 1,933.00 | 1,903.95 | 1,918.05 | 1,917.38 | 1.03 | 2,273.05 | 8,238 | 0.44 | 4,715 | 0.57 | 0.90 | 0.09 |
| 66 | 01-Jan | 1,887.75 | 1,929.00 | 1,884.40 | 1,898.25 | 1,904.52 | 0.73 | 2,249.59 | 10,929 | 0.58 | 5,770 | 0.70 | 1.10 | 0.10 |
| 67 | 31-Dec | 1,835.05 | 1,892.95 | 1,829.95 | 1,884.40 | 1,858.70 | 1.87 | 2,233.18 | 13,310 | 0.71 | 7,669 | 0.93 | 1.43 | 0.14 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE