| Macro-sector: Telecommunication | Band: 20 | High52 Price: 2,619.0 | Mkt_Cap Category: Others |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10; VWAP21: | Low52 Price: 1,160.3 | Barrier: 1,565.0; Drift%: -6.14 |
| Basic Industry: Telecom - Infrastructure | Total Equity: 11,850,863 | Low52 Date: 07-Apr-2025 | SHP: 43.54 / 1.5 / 8.27 / 46.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,951.25 / 1,272.7 | Month: 1,769.9 / 1,547.1 | Week: 1,610.9 / 1,485.0 | Day: 1,491.5 / 1,455.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,480.00 | 1,491.50 | 1,455.80 | 1,474.40 | 1,473.27 | -0.38 | 1,747.29 | 2,807 | 1.00 | 1,263 | 1.00 | 0.19 | 2 |
| 2 | 26-Aug | 1,514.20 | 1,514.20 | 1,470.10 | 1,480.00 | 1,485.83 | -1.52 | 1,753.00 | 8,041 | 2.86 | 5,620 | 4.45 | 0.84 | 10 |
| 3 | 25-Aug | 1,517.50 | 1,537.80 | 1,494.50 | 1,502.80 | 1,512.88 | -0.97 | 1,780.95 | 7,863 | 2.80 | 4,973 | 3.93 | 0.75 | 9 |
| 4 | 22-Aug | 1,544.30 | 1,562.00 | 1,512.00 | 1,517.50 | 1,524.94 | -2.09 | 1,798.37 | 8,655 | 3.08 | 5,493 | 4.35 | 0.84 | 10 |
| 5 | 21-Aug | 1,585.00 | 1,590.00 | 1,545.00 | 1,549.90 | 1,565.45 | -1.36 | 1,836.77 | 7,217 | 2.57 | 4,936 | 3.91 | 0.77 | 9 |
| 6 | 20-Aug | 1,538.50 | 1,579.80 | 1,528.50 | 1,571.20 | 1,555.68 | 2.32 | 1,862.01 | 15,939 | 5.68 | 7,316 | 5.79 | 1.14 | 13 |
| 7 | 19-Aug | 1,509.00 | 1,555.00 | 1,502.20 | 1,535.50 | 1,530.40 | 2.62 | 1,819.70 | 21,585 | 7.69 | 10,252 | 8.11 | 1.57 | 19 |
| 8 | 18-Aug | 1,510.10 | 1,539.90 | 1,493.00 | 1,496.30 | 1,503.01 | 0.57 | 1,773.24 | 7,310 | 2.60 | 4,438 | 3.51 | 0.67 | 8 |
| 9 | 14-Aug | 1,520.10 | 1,532.90 | 1,485.00 | 1,487.80 | 1,500.95 | -2.39 | 1,763.17 | 8,513 | 3.03 | 5,329 | 4.22 | 0.80 | 10 |
| 10 | 13-Aug | 1,571.50 | 1,571.50 | 1,517.10 | 1,524.30 | 1,530.59 | -2.03 | 1,806.43 | 8,757 | 3.12 | 6,025 | 4.77 | 0.92 | 11 |
| 11 | 12-Aug | 1,595.00 | 1,595.90 | 1,536.00 | 1,555.90 | 1,575.65 | -0.95 | 1,843.88 | 5,079 | 1.81 | 3,109 | 2.46 | 0.49 | 6 |
| 12 | 11-Aug | 1,519.80 | 1,610.90 | 1,510.10 | 1,570.80 | 1,575.20 | 4.99 | 1,861.53 | 27,145 | 9.67 | 12,564 | 9.94 | 1.98 | 23 |
| 13 | 08-Aug | 1,537.50 | 1,545.00 | 1,475.00 | 1,496.20 | 1,518.95 | -1.81 | 1,773.13 | 6,696 | 2.38 | 4,030 | 3.19 | 0.61 | 7 |
| 14 | 07-Aug | 1,539.50 | 1,547.90 | 1,497.20 | 1,523.80 | 1,517.13 | -0.17 | 1,805.83 | 5,157 | 1.84 | 2,061 | 1.63 | 0.31 | 4 |
| 15 | 06-Aug | 1,565.00 | 1,565.00 | 1,515.00 | 1,526.40 | 1,532.81 | -1.73 | 1,808.92 | 5,874 | 2.09 | 3,454 | 2.73 | 0.53 | 6 |
| 16 | 05-Aug | 1,562.50 | 1,566.50 | 1,535.00 | 1,553.20 | 1,550.67 | 0.14 | 1,840.68 | 4,793 | 1.71 | 2,479 | 1.96 | 0.38 | 4 |
| 17 | 04-Aug | 1,560.00 | 1,576.40 | 1,540.00 | 1,551.00 | 1,550.97 | -0.65 | 1,838.00 | 3,381 | 1.20 | 1,795 | 1.42 | 0.28 | 3 |
| 18 | 01-Aug | 1,594.00 | 1,608.70 | 1,550.40 | 1,561.20 | 1,583.67 | -2.00 | 1,850.16 | 3,657 | 1.30 | 2,551 | 2.02 | 0.40 | 5 |
| 19 | 31-Jul | 1,558.30 | 1,620.00 | 1,558.00 | 1,593.10 | 1,585.74 | 0.70 | 1,887.96 | 5,425 | 1.93 | 2,914 | 2.31 | 0.46 | 5 |
| 20 | 30-Jul | 1,612.90 | 1,626.20 | 1,566.00 | 1,582.00 | 1,602.88 | -0.93 | 1,874.00 | 5,695 | 2.03 | 2,968 | 2.35 | 0.48 | 5 |
| 21 | 29-Jul | 1,579.90 | 1,608.90 | 1,547.10 | 1,596.90 | 1,570.72 | 1.81 | 1,892.46 | 8,163 | 2.91 | 3,906 | 3.09 | 0.61 | 7 |
| 22 | 28-Jul | 1,613.60 | 1,618.10 | 1,553.20 | 1,568.50 | 1,577.71 | -1.50 | 1,858.81 | 8,390 | 2.99 | 4,906 | 3.88 | 0.77 | 9 |
| 23 | 25-Jul | 1,666.10 | 1,666.10 | 1,582.80 | 1,592.40 | 1,613.71 | -4.42 | 1,887.13 | 13,219 | 4.71 | 7,717 | 6.11 | 1.25 | 14 |
| 24 | 24-Jul | 1,704.50 | 1,705.00 | 1,661.00 | 1,666.10 | 1,681.25 | -1.52 | 1,974.47 | 10,396 | 3.70 | 6,995 | 5.53 | 1.18 | 13 |
| 25 | 23-Jul | 1,691.10 | 1,705.80 | 1,675.00 | 1,691.80 | 1,697.80 | -0.48 | 2,004.93 | 7,256 | 2.58 | 5,081 | 4.02 | 0.86 | 9 |
| 26 | 22-Jul | 1,705.20 | 1,716.30 | 1,691.10 | 1,700.00 | 1,702.20 | -0.01 | 2,014.00 | 9,307 | 3.31 | 7,126 | 5.64 | 1.21 | 13 |
| 27 | 21-Jul | 1,702.90 | 1,712.50 | 1,686.10 | 1,700.10 | 1,700.79 | -0.16 | 2,014.77 | 9,127 | 3.25 | 6,858 | 5.43 | 1.17 | 12 |
| 28 | 18-Jul | 1,726.00 | 1,729.00 | 1,696.00 | 1,702.90 | 1,705.51 | -0.90 | 2,018.08 | 8,353 | 2.97 | 5,737 | 4.54 | 0.98 | 10 |
| 29 | 17-Jul | 1,739.30 | 1,746.70 | 1,715.00 | 1,718.30 | 1,732.25 | -0.22 | 2,036.33 | 15,999 | 5.70 | 11,875 | 9.39 | 2.06 | 21 |
| 30 | 16-Jul | 1,763.70 | 1,766.50 | 1,710.00 | 1,722.10 | 1,724.05 | -1.38 | 2,040.84 | 15,620 | 5.56 | 9,756 | 7.72 | 1.68 | 18 |
| 31 | 15-Jul | 1,713.50 | 1,769.90 | 1,709.00 | 1,746.20 | 1,742.04 | 2.68 | 2,069.40 | 15,134 | 5.39 | 9,493 | 7.51 | 1.65 | 17 |
| 32 | 14-Jul | 1,701.00 | 1,719.30 | 1,691.30 | 1,700.70 | 1,705.39 | -0.04 | 2,015.48 | 7,330 | 2.61 | 3,449 | 2.73 | 0.59 | 6 |
| 33 | 11-Jul | 1,700.00 | 1,717.90 | 1,697.60 | 1,701.30 | 1,703.56 | 0.12 | 2,016.19 | 7,885 | 2.81 | 5,001 | 3.96 | 0.85 | 9 |
| 34 | 10-Jul | 1,712.50 | 1,713.00 | 1,680.00 | 1,699.20 | 1,697.31 | -0.05 | 2,013.70 | 11,068 | 3.94 | 7,243 | 5.73 | 1.23 | 13 |
| 35 | 09-Jul | 1,710.00 | 1,715.40 | 1,694.80 | 1,700.00 | 1,702.65 | -0.18 | 2,014.00 | 8,353 | 2.97 | 5,458 | 4.32 | 0.93 | 10 |
| 36 | 08-Jul | 1,710.00 | 1,710.00 | 1,685.30 | 1,703.00 | 1,700.13 | 0.21 | 2,018.00 | 11,361 | 4.05 | 8,303 | 6.57 | 1.41 | 15 |
| 37 | 07-Jul | 1,681.50 | 1,710.00 | 1,681.50 | 1,699.50 | 1,699.03 | -0.29 | 2,014.05 | 13,983 | 4.98 | 8,102 | 6.41 | 1.38 | 15 |
| 38 | 04-Jul | 1,710.00 | 1,710.00 | 1,700.00 | 1,704.50 | 1,704.73 | 0.09 | 2,019.98 | 6,679 | 2.38 | 3,485 | 2.76 | 0.59 | 6 |
| 39 | 03-Jul | 1,702.40 | 1,715.00 | 1,700.00 | 1,703.00 | 1,705.88 | 0.04 | 2,018.00 | 3,962 | 1.41 | 2,214 | 1.75 | 0.38 | 4 |
| 40 | 02-Jul | 1,723.50 | 1,729.00 | 1,699.50 | 1,702.40 | 1,705.37 | -0.49 | 2,017.49 | 9,807 | 3.49 | 4,292 | 3.40 | 0.73 | 8 |
| 41 | 01-Jul | 1,720.10 | 1,729.00 | 1,700.00 | 1,710.80 | 1,716.72 | -0.04 | 2,027.45 | 11,213 | 3.99 | 5,717 | 4.52 | 0.98 | 10 |
| 42 | 30-Jun | 1,706.00 | 1,728.90 | 1,705.80 | 1,711.40 | 1,713.82 | 0.33 | 2,028.16 | 7,962 | 2.84 | 3,994 | 3.16 | 0.68 | 7 |
| 43 | 27-Jun | 1,718.50 | 1,735.90 | 1,699.90 | 1,705.80 | 1,712.05 | -0.05 | 2,021.52 | 9,167 | 3.26 | 4,974 | 3.94 | 0.85 | 9 |
| 44 | 26-Jun | 1,714.80 | 1,745.00 | 1,701.50 | 1,706.60 | 1,718.25 | -0.15 | 2,022.47 | 9,441 | 3.36 | 4,954 | 3.92 | 0.85 | 9 |
| 45 | 25-Jun | 1,713.50 | 1,735.50 | 1,699.00 | 1,709.20 | 1,713.13 | 0.50 | 2,025.55 | 10,600 | 3.77 | 5,887 | 4.66 | 1.01 | 11 |
| 46 | 24-Jun | 1,729.10 | 1,740.10 | 1,698.30 | 1,700.70 | 1,712.34 | 0.03 | 2,015.48 | 6,844 | 2.44 | 3,542 | 2.80 | 0.61 | 6 |
| 47 | 23-Jun | 1,700.00 | 1,707.40 | 1,685.00 | 1,700.20 | 1,696.94 | -0.08 | 2,014.88 | 8,906 | 3.17 | 4,593 | 3.63 | 0.78 | 8 |
| 48 | 20-Jun | 1,699.20 | 1,734.00 | 1,694.40 | 1,701.60 | 1,708.93 | 0.10 | 2,016.54 | 11,154 | 3.97 | 6,862 | 5.43 | 1.17 | 12 |
| 49 | 19-Jun | 1,754.80 | 1,755.60 | 1,687.00 | 1,699.90 | 1,711.82 | -2.69 | 2,014.53 | 20,923 | 7.45 | 11,458 | 9.06 | 1.96 | 21 |
| 50 | 18-Jun | 1,777.50 | 1,800.10 | 1,732.20 | 1,746.90 | 1,764.04 | -1.42 | 2,070.23 | 13,818 | 4.92 | 5,918 | 4.68 | 1.04 | 11 |
| 51 | 17-Jun | 1,748.00 | 1,889.00 | 1,745.40 | 1,772.00 | 1,803.53 | 2.09 | 2,099.00 | 66,345 | 23.63 | 16,711 | 13.22 | 3.01 | 30 |
| 52 | 16-Jun | 1,680.00 | 1,749.80 | 1,664.90 | 1,735.70 | 1,704.25 | 2.43 | 2,056.95 | 16,058 | 5.72 | 9,139 | 7.23 | 1.56 | 16 |
| 53 | 13-Jun | 1,684.00 | 1,707.70 | 1,659.90 | 1,694.60 | 1,685.69 | -0.35 | 2,008.25 | 23,414 | 8.34 | 13,157 | 10.41 | 2.22 | 24 |
| 54 | 12-Jun | 1,744.70 | 1,753.40 | 1,695.00 | 1,700.50 | 1,714.67 | -2.04 | 2,015.24 | 16,036 | 5.71 | 8,619 | 6.82 | 1.48 | 16 |
| 55 | 11-Jun | 1,728.30 | 1,782.00 | 1,713.60 | 1,736.00 | 1,756.50 | 1.32 | 2,057.00 | 26,630 | 9.48 | 12,233 | 9.68 | 2.15 | 22 |
| 56 | 10-Jun | 1,693.30 | 1,744.00 | 1,680.10 | 1,713.30 | 1,717.32 | 1.69 | 2,030.41 | 22,906 | 8.16 | 9,916 | 7.84 | 1.70 | 18 |
| 57 | 09-Jun | 1,696.50 | 1,716.90 | 1,675.60 | 1,684.90 | 1,695.09 | 0.05 | 1,996.75 | 11,891 | 4.23 | 6,871 | 5.44 | 1.16 | 12 |
| 58 | 06-Jun | 1,675.00 | 1,694.40 | 1,671.10 | 1,684.00 | 1,681.26 | 0.27 | 1,995.00 | 12,905 | 4.60 | 7,303 | 5.78 | 1.23 | 13 |
| 59 | 05-Jun | 1,686.90 | 1,703.40 | 1,674.90 | 1,679.50 | 1,683.74 | -0.02 | 1,990.35 | 13,026 | 4.64 | 5,681 | 4.49 | 0.96 | 10 |
| 60 | 04-Jun | 1,691.00 | 1,699.00 | 1,669.20 | 1,679.80 | 1,684.20 | -0.08 | 1,990.71 | 14,104 | 5.02 | 8,284 | 6.55 | 1.40 | 15 |
| 61 | 03-Jun | 1,684.00 | 1,692.00 | 1,652.00 | 1,681.10 | 1,677.58 | 0.17 | 1,992.25 | 16,058 | 5.72 | 10,078 | 7.97 | 1.69 | 18 |
| 62 | 02-Jun | 1,660.00 | 1,690.20 | 1,652.40 | 1,678.20 | 1,673.71 | -0.07 | 1,988.81 | 17,340 | 6.18 | 8,860 | 7.01 | 1.48 | 16 |
| 63 | 30-May | 1,681.00 | 1,704.40 | 1,635.10 | 1,679.40 | 1,670.05 | -0.10 | 1,990.23 | 27,521 | 9.80 | 16,172 | 12.79 | 2.70 | 29 |
| 64 | 29-May | 1,665.00 | 1,691.30 | 1,654.60 | 1,681.00 | 1,675.37 | 1.60 | 1,992.00 | 23,095 | 8.22 | 13,342 | 10.56 | 2.24 | 24 |
| 65 | 28-May | 1,634.50 | 1,665.10 | 1,625.10 | 1,654.60 | 1,645.30 | 1.61 | 1,960.84 | 19,631 | 6.99 | 12,204 | 9.66 | 2.01 | 22 |
| 66 | 27-May | 1,586.00 | 1,639.00 | 1,586.00 | 1,628.40 | 1,613.78 | 1.86 | 1,929.79 | 16,097 | 5.73 | 8,372 | 6.62 | 1.35 | 15 |
| 67 | 26-May | 1,629.90 | 1,629.90 | 1,561.20 | 1,598.60 | 1,592.04 | -0.76 | 1,894.48 | 31,353 | 11.17 | 15,235 | 12.05 | 2.43 | 27 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE RTL