| 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: 1,700.0; Drift%: 0.08 |
| Industry: Telecom - Services | Face Value: 10; VWAP21: | Low52 Price: 1,160.3 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Infrastructure | Total Equity: 11,850,863 | Low52 Date: 07-Apr-2025 | SHP: 43.54 / 1.43 / 8.26 / 46.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,951.25 / 1,272.7 | Month: 1,704.4 / 1,257.0 | Week: 1,729.0 / 1,699.5 | Day: 1,717.9 / 1,697.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,700.00 | 1,717.90 | 1,697.60 | 1,701.30 | 1,703.56 | 0.12 | 2,016.19 | 7,885 | 1.99 | 5,001 | 2.26 | 0.85 | 9 |
| 2 | 10-Jul | 1,712.50 | 1,713.00 | 1,680.00 | 1,699.20 | 1,697.31 | -0.05 | 2,013.70 | 11,068 | 2.79 | 7,243 | 3.27 | 1.23 | 13 |
| 3 | 09-Jul | 1,710.00 | 1,715.40 | 1,694.80 | 1,700.00 | 1,702.65 | -0.18 | 2,014.00 | 8,353 | 2.11 | 5,458 | 2.46 | 0.93 | 10 |
| 4 | 08-Jul | 1,710.00 | 1,710.00 | 1,685.30 | 1,703.00 | 1,700.13 | 0.21 | 2,018.00 | 11,361 | 2.87 | 8,303 | 3.75 | 1.41 | 15 |
| 5 | 07-Jul | 1,681.50 | 1,710.00 | 1,681.50 | 1,699.50 | 1,699.03 | -0.29 | 2,014.05 | 13,983 | 3.53 | 8,102 | 3.66 | 1.38 | 15 |
| 6 | 04-Jul | 1,710.00 | 1,710.00 | 1,700.00 | 1,704.50 | 1,704.73 | 0.09 | 2,019.98 | 6,679 | 1.69 | 3,485 | 1.57 | 0.59 | 6 |
| 7 | 03-Jul | 1,702.40 | 1,715.00 | 1,700.00 | 1,703.00 | 1,705.88 | 0.04 | 2,018.00 | 3,962 | 1.00 | 2,214 | 1.00 | 0.38 | 4 |
| 8 | 02-Jul | 1,723.50 | 1,729.00 | 1,699.50 | 1,702.40 | 1,705.37 | -0.49 | 2,017.49 | 9,807 | 2.47 | 4,292 | 1.94 | 0.73 | 8 |
| 9 | 01-Jul | 1,720.10 | 1,729.00 | 1,700.00 | 1,710.80 | 1,716.72 | -0.04 | 2,027.45 | 11,213 | 2.83 | 5,717 | 2.58 | 0.98 | 10 |
| 10 | 30-Jun | 1,706.00 | 1,728.90 | 1,705.80 | 1,711.40 | 1,713.82 | 0.33 | 2,028.16 | 7,962 | 2.01 | 3,994 | 1.80 | 0.68 | 7 |
| 11 | 27-Jun | 1,718.50 | 1,735.90 | 1,699.90 | 1,705.80 | 1,712.05 | -0.05 | 2,021.52 | 9,167 | 2.31 | 4,974 | 2.25 | 0.85 | 9 |
| 12 | 26-Jun | 1,714.80 | 1,745.00 | 1,701.50 | 1,706.60 | 1,718.25 | -0.15 | 2,022.47 | 9,441 | 2.38 | 4,954 | 2.24 | 0.85 | 9 |
| 13 | 25-Jun | 1,713.50 | 1,735.50 | 1,699.00 | 1,709.20 | 1,713.13 | 0.50 | 2,025.55 | 10,600 | 2.67 | 5,887 | 2.66 | 1.01 | 11 |
| 14 | 24-Jun | 1,729.10 | 1,740.10 | 1,698.30 | 1,700.70 | 1,712.34 | 0.03 | 2,015.48 | 6,844 | 1.73 | 3,542 | 1.60 | 0.61 | 6 |
| 15 | 23-Jun | 1,700.00 | 1,707.40 | 1,685.00 | 1,700.20 | 1,696.94 | -0.08 | 2,014.88 | 8,906 | 2.25 | 4,593 | 2.07 | 0.78 | 8 |
| 16 | 20-Jun | 1,699.20 | 1,734.00 | 1,694.40 | 1,701.60 | 1,708.93 | 0.10 | 2,016.54 | 11,154 | 2.81 | 6,862 | 3.10 | 1.17 | 12 |
| 17 | 19-Jun | 1,754.80 | 1,755.60 | 1,687.00 | 1,699.90 | 1,711.82 | -2.69 | 2,014.53 | 20,923 | 5.28 | 11,458 | 5.17 | 1.96 | 21 |
| 18 | 18-Jun | 1,777.50 | 1,800.10 | 1,732.20 | 1,746.90 | 1,764.04 | -1.42 | 2,070.23 | 13,818 | 3.49 | 5,918 | 2.67 | 1.04 | 11 |
| 19 | 17-Jun | 1,748.00 | 1,889.00 | 1,745.40 | 1,772.00 | 1,803.53 | 2.09 | 2,099.00 | 66,345 | 16.74 | 16,711 | 7.54 | 3.01 | 30 |
| 20 | 16-Jun | 1,680.00 | 1,749.80 | 1,664.90 | 1,735.70 | 1,704.25 | 2.43 | 2,056.95 | 16,058 | 4.05 | 9,139 | 4.13 | 1.56 | 16 |
| 21 | 13-Jun | 1,684.00 | 1,707.70 | 1,659.90 | 1,694.60 | 1,685.69 | -0.35 | 2,008.25 | 23,414 | 5.91 | 13,157 | 5.94 | 2.22 | 24 |
| 22 | 12-Jun | 1,744.70 | 1,753.40 | 1,695.00 | 1,700.50 | 1,714.67 | -2.04 | 2,015.24 | 16,036 | 4.05 | 8,619 | 3.89 | 1.48 | 16 |
| 23 | 11-Jun | 1,728.30 | 1,782.00 | 1,713.60 | 1,736.00 | 1,756.50 | 1.32 | 2,057.00 | 26,630 | 6.72 | 12,233 | 5.52 | 2.15 | 22 |
| 24 | 10-Jun | 1,693.30 | 1,744.00 | 1,680.10 | 1,713.30 | 1,717.32 | 1.69 | 2,030.41 | 22,906 | 5.78 | 9,916 | 4.48 | 1.70 | 18 |
| 25 | 09-Jun | 1,696.50 | 1,716.90 | 1,675.60 | 1,684.90 | 1,695.09 | 0.05 | 1,996.75 | 11,891 | 3.00 | 6,871 | 3.10 | 1.16 | 12 |
| 26 | 06-Jun | 1,675.00 | 1,694.40 | 1,671.10 | 1,684.00 | 1,681.26 | 0.27 | 1,995.00 | 12,905 | 3.26 | 7,303 | 3.30 | 1.23 | 13 |
| 27 | 05-Jun | 1,686.90 | 1,703.40 | 1,674.90 | 1,679.50 | 1,683.74 | -0.02 | 1,990.35 | 13,026 | 3.29 | 5,681 | 2.56 | 0.96 | 10 |
| 28 | 04-Jun | 1,691.00 | 1,699.00 | 1,669.20 | 1,679.80 | 1,684.20 | -0.08 | 1,990.71 | 14,104 | 3.56 | 8,284 | 3.74 | 1.40 | 15 |
| 29 | 03-Jun | 1,684.00 | 1,692.00 | 1,652.00 | 1,681.10 | 1,677.58 | 0.17 | 1,992.25 | 16,058 | 4.05 | 10,078 | 4.55 | 1.69 | 18 |
| 30 | 02-Jun | 1,660.00 | 1,690.20 | 1,652.40 | 1,678.20 | 1,673.71 | -0.07 | 1,988.81 | 17,340 | 4.38 | 8,860 | 4.00 | 1.48 | 16 |
| 31 | 30-May | 1,681.00 | 1,704.40 | 1,635.10 | 1,679.40 | 1,670.05 | -0.10 | 1,990.23 | 27,521 | 6.94 | 16,172 | 7.30 | 2.70 | 29 |
| 32 | 29-May | 1,665.00 | 1,691.30 | 1,654.60 | 1,681.00 | 1,675.37 | 1.60 | 1,992.00 | 23,095 | 5.83 | 13,342 | 6.02 | 2.24 | 24 |
| 33 | 28-May | 1,634.50 | 1,665.10 | 1,625.10 | 1,654.60 | 1,645.30 | 1.61 | 1,960.84 | 19,631 | 4.95 | 12,204 | 5.51 | 2.01 | 22 |
| 34 | 27-May | 1,586.00 | 1,639.00 | 1,586.00 | 1,628.40 | 1,613.78 | 1.86 | 1,929.79 | 16,097 | 4.06 | 8,372 | 3.78 | 1.35 | 15 |
| 35 | 26-May | 1,629.90 | 1,629.90 | 1,561.20 | 1,598.60 | 1,592.04 | -0.76 | 1,894.48 | 31,353 | 7.91 | 15,235 | 6.88 | 2.43 | 27 |
| 36 | 23-May | 1,510.00 | 1,684.00 | 1,477.10 | 1,610.80 | 1,608.84 | 8.13 | 1,908.94 | 194,120 | 48.98 | 54,180 | 24.46 | 8.72 | 98 |
| 37 | 22-May | 1,543.90 | 1,568.00 | 1,475.50 | 1,489.70 | 1,499.39 | -3.47 | 1,765.42 | 21,674 | 5.47 | 11,791 | 5.32 | 1.77 | 21 |
| 38 | 21-May | 1,542.50 | 1,570.20 | 1,526.40 | 1,543.20 | 1,548.89 | 0.33 | 1,828.83 | 11,426 | 2.88 | 4,775 | 2.16 | 0.74 | 9 |
| 39 | 20-May | 1,612.00 | 1,620.00 | 1,527.10 | 1,538.20 | 1,560.45 | -3.63 | 1,822.90 | 22,817 | 5.76 | 11,115 | 5.02 | 1.73 | 20 |
| 40 | 19-May | 1,594.00 | 1,630.00 | 1,570.00 | 1,596.10 | 1,607.34 | 1.61 | 1,891.52 | 29,950 | 7.56 | 15,069 | 6.80 | 2.42 | 27 |
| 41 | 16-May | 1,544.50 | 1,581.90 | 1,534.00 | 1,570.80 | 1,558.42 | 2.53 | 1,861.53 | 26,305 | 6.64 | 13,490 | 6.09 | 2.10 | 24 |
| 42 | 15-May | 1,511.50 | 1,557.80 | 1,511.50 | 1,532.00 | 1,538.41 | 0.87 | 1,815.00 | 24,725 | 6.24 | 13,180 | 5.95 | 2.03 | 24 |
| 43 | 14-May | 1,477.30 | 1,526.00 | 1,477.30 | 1,518.80 | 1,504.19 | 2.80 | 1,799.91 | 32,148 | 8.11 | 15,323 | 6.92 | 2.30 | 28 |
| 44 | 13-May | 1,424.00 | 1,486.00 | 1,408.10 | 1,477.40 | 1,459.87 | 5.30 | 1,750.85 | 50,333 | 12.70 | 27,953 | 12.62 | 4.08 | 50 |
| 45 | 12-May | 1,321.00 | 1,406.40 | 1,321.00 | 1,403.00 | 1,389.47 | 8.18 | 1,662.00 | 54,431 | 13.73 | 34,953 | 15.78 | 4.86 | 63 |
| 46 | 09-May | 1,257.00 | 1,304.90 | 1,257.00 | 1,296.90 | 1,280.65 | 0.39 | 1,536.94 | 7,889 | 1.99 | 3,917 | 1.77 | 0.50 | 7 |
| 47 | 08-May | 1,326.70 | 1,347.70 | 1,276.20 | 1,291.90 | 1,313.39 | -2.38 | 1,531.01 | 14,778 | 3.73 | 7,135 | 3.22 | 0.94 | 13 |
| 48 | 07-May | 1,276.00 | 1,343.30 | 1,273.10 | 1,323.40 | 1,311.01 | 2.02 | 1,568.34 | 17,348 | 4.38 | 7,499 | 3.39 | 0.98 | 14 |
| 49 | 06-May | 1,351.50 | 1,358.30 | 1,290.00 | 1,297.20 | 1,314.29 | -4.02 | 1,537.29 | 15,042 | 3.80 | 8,822 | 3.98 | 1.16 | 16 |
| 50 | 05-May | 1,301.10 | 1,360.80 | 1,290.10 | 1,351.50 | 1,331.72 | 3.88 | 1,601.64 | 12,568 | 3.17 | 6,106 | 2.76 | 0.81 | 11 |
| 51 | 02-May | 1,305.10 | 1,342.60 | 1,296.30 | 1,301.00 | 1,316.74 | -1.33 | 1,541.00 | 14,184 | 3.58 | 7,455 | 3.37 | 0.98 | 13 |
| 52 | 30-Apr | 1,347.20 | 1,347.20 | 1,314.00 | 1,318.50 | 1,327.78 | -2.03 | 1,562.54 | 10,477 | 2.64 | 6,714 | 3.03 | 0.89 | 12 |
| 53 | 29-Apr | 1,360.10 | 1,398.60 | 1,342.80 | 1,345.80 | 1,363.34 | -1.73 | 1,594.89 | 14,389 | 3.63 | 7,312 | 3.30 | 1.00 | 13 |
| 54 | 28-Apr | 1,350.00 | 1,379.50 | 1,335.10 | 1,369.50 | 1,360.02 | 0.91 | 1,622.98 | 17,542 | 4.43 | 7,801 | 3.52 | 1.06 | 14 |
| 55 | 25-Apr | 1,439.00 | 1,453.00 | 1,343.10 | 1,357.10 | 1,365.50 | -5.06 | 1,608.28 | 34,893 | 8.80 | 17,236 | 7.78 | 2.35 | 31 |
| 56 | 24-Apr | 1,402.00 | 1,455.00 | 1,392.80 | 1,429.50 | 1,431.92 | 2.48 | 1,694.08 | 34,281 | 8.65 | 16,869 | 7.62 | 2.42 | 30 |
| 57 | 23-Apr | 1,391.00 | 1,399.00 | 1,350.10 | 1,394.90 | 1,375.33 | 0.64 | 1,653.08 | 21,766 | 5.49 | 11,447 | 5.17 | 1.57 | 21 |
| 58 | 22-Apr | 1,360.00 | 1,391.50 | 1,339.60 | 1,386.00 | 1,372.80 | 3.67 | 1,642.00 | 29,605 | 7.47 | 18,053 | 8.15 | 2.48 | 33 |
| 59 | 21-Apr | 1,322.00 | 1,348.00 | 1,316.10 | 1,336.90 | 1,335.29 | 1.91 | 1,584.34 | 16,030 | 4.04 | 9,176 | 4.14 | 1.23 | 17 |
| 60 | 17-Apr | 1,319.80 | 1,323.00 | 1,301.20 | 1,311.80 | 1,314.22 | 0.48 | 1,554.60 | 24,428 | 6.16 | 12,628 | 5.70 | 1.66 | 23 |
| 61 | 16-Apr | 1,286.00 | 1,338.50 | 1,272.60 | 1,305.50 | 1,312.91 | 1.52 | 1,547.13 | 38,631 | 9.75 | 16,822 | 7.59 | 2.21 | 30 |
| 62 | 15-Apr | 1,215.00 | 1,297.00 | 1,200.70 | 1,286.00 | 1,268.32 | 7.93 | 1,524.00 | 41,186 | 10.39 | 18,968 | 8.56 | 2.41 | 34 |
| 63 | 11-Apr | 1,195.00 | 1,214.95 | 1,177.05 | 1,191.55 | 1,192.76 | 1.72 | 1,412.09 | 20,440 | 5.16 | 10,813 | 4.88 | 1.29 | 20 |
| 64 | 09-Apr | 1,241.00 | 1,241.50 | 1,160.50 | 1,171.45 | 1,182.76 | -5.67 | 1,388.27 | 53,898 | 13.60 | 31,105 | 14.04 | 3.68 | 56 |
| 65 | 08-Apr | 1,273.50 | 1,288.80 | 1,238.20 | 1,241.80 | 1,250.67 | -0.07 | 1,471.64 | 27,441 | 6.92 | 18,857 | 8.51 | 2.36 | 34 |
| 66 | 07-Apr | 1,163.00 | 1,279.35 | 1,160.30 | 1,242.70 | 1,215.17 | -5.72 | 1,472.71 | 40,168 | 10.14 | 17,129 | 7.73 | 2.08 | 31 |
| 67 | 04-Apr | 1,340.00 | 1,350.60 | 1,302.00 | 1,318.15 | 1,321.06 | -2.15 | 1,562.12 | 44,379 | 11.20 | 23,011 | 10.39 | 3.04 | 42 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE