| Macro-sector: Telecommunication | Band: 20 | High52 Price: 1,889.0 | Mkt_Cap Category: Others |
| Sector: Telecommunication | Lot Size: 1 | High52 Date: 17-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 10; VWAP21: | Low52 Price: 963.9 | Barrier: 1,088.8; Drift%: 0.94 |
| Basic Industry: Telecom - Infrastructure | Total Equity: 11,850,863 | Low52 Date: 30-Mar-2026 | SHP: 43.54 / 1.49 / 8.26 / 46.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,951.25 / 1,272.7 | Month: 1,590.8 / 1,360.0 | Week: 1,108.9 / 1,029.1 | Day: 1,105.0 / 1,070.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,088.00 | 1,105.00 | 1,070.10 | 1,099.15 | 1,090.13 | 1.76 | 1,302.59 | 12,501 | 3.83 | 5,100 | 2.91 | 0.56 | 9 |
| 2 | 06-Apr | 1,075.70 | 1,105.30 | 1,064.95 | 1,080.10 | 1,085.13 | -1.09 | 1,280.01 | 10,844 | 3.33 | 4,627 | 2.64 | 0.50 | 8 |
| 3 | 02-Apr | 1,070.00 | 1,098.75 | 1,035.40 | 1,092.05 | 1,068.20 | 1.00 | 1,294.17 | 19,386 | 5.94 | 9,817 | 5.61 | 1.05 | 18 |
| 4 | 01-Apr | 999.00 | 1,088.80 | 998.65 | 1,081.20 | 1,059.90 | 10.89 | 1,281.32 | 29,954 | 9.19 | 14,297 | 8.17 | 1.52 | 26 |
| 5 | 30-Mar | 987.00 | 1,003.80 | 963.90 | 975.00 | 983.31 | -1.22 | 1,155.00 | 73,319 | 22.48 | 48,725 | 27.84 | 4.79 | 88 |
| 6 | 27-Mar | 1,031.00 | 1,042.30 | 980.00 | 987.00 | 1,000.03 | -4.55 | 1,169.00 | 57,926 | 17.76 | 41,825 | 23.90 | 4.18 | 76 |
| 7 | 25-Mar | 1,022.00 | 1,090.00 | 1,021.00 | 1,034.00 | 1,058.62 | 1.61 | 1,225.00 | 35,881 | 11.00 | 18,028 | 10.30 | 1.91 | 33 |
| 8 | 24-Mar | 1,044.50 | 1,081.90 | 1,005.70 | 1,017.60 | 1,024.70 | -0.15 | 1,205.94 | 77,996 | 23.92 | 56,247 | 32.14 | 5.76 | 102 |
| 9 | 23-Mar | 1,063.50 | 1,121.00 | 1,011.00 | 1,019.10 | 1,048.68 | -3.73 | 1,207.72 | 27,675 | 8.49 | 14,121 | 8.07 | 1.48 | 26 |
| 10 | 20-Mar | 1,060.20 | 1,092.30 | 1,053.00 | 1,058.60 | 1,071.10 | -0.92 | 1,254.53 | 16,042 | 4.92 | 8,875 | 5.07 | 0.95 | 16 |
| 11 | 19-Mar | 1,103.00 | 1,110.70 | 1,062.00 | 1,068.40 | 1,089.53 | -5.10 | 1,266.15 | 19,532 | 5.99 | 11,847 | 6.77 | 1.29 | 21 |
| 12 | 18-Mar | 1,091.50 | 1,149.00 | 1,091.50 | 1,125.80 | 1,128.07 | 3.14 | 1,334.17 | 27,160 | 8.33 | 15,458 | 8.83 | 1.74 | 28 |
| 13 | 17-Mar | 1,083.50 | 1,117.20 | 1,069.00 | 1,091.50 | 1,097.28 | 1.54 | 1,293.52 | 19,055 | 5.84 | 9,649 | 5.51 | 1.06 | 17 |
| 14 | 16-Mar | 1,109.00 | 1,115.40 | 1,056.90 | 1,074.90 | 1,084.67 | -3.07 | 1,273.85 | 30,680 | 9.41 | 17,127 | 9.79 | 1.86 | 31 |
| 15 | 13-Mar | 1,184.60 | 1,184.60 | 1,100.00 | 1,109.00 | 1,135.47 | -6.45 | 1,314.00 | 22,448 | 6.88 | 11,779 | 6.73 | 1.34 | 21 |
| 16 | 12-Mar | 1,170.10 | 1,227.40 | 1,127.00 | 1,185.40 | 1,178.57 | 0.66 | 1,404.80 | 61,288 | 18.79 | 18,126 | 10.36 | 2.14 | 33 |
| 17 | 11-Mar | 1,145.00 | 1,246.00 | 1,116.30 | 1,177.60 | 1,201.18 | 4.60 | 1,395.56 | 124,681 | 38.23 | 42,514 | 24.29 | 5.11 | 77 |
| 18 | 10-Mar | 1,010.00 | 1,161.90 | 991.10 | 1,125.80 | 1,092.10 | 11.90 | 1,334.17 | 117,813 | 36.13 | 37,634 | 21.51 | 4.11 | 68 |
| 19 | 09-Mar | 1,009.90 | 1,037.90 | 975.50 | 1,006.10 | 1,004.74 | 0.23 | 1,192.32 | 33,621 | 10.31 | 16,292 | 9.31 | 1.64 | 29 |
| 20 | 06-Mar | 1,004.00 | 1,015.90 | 1,001.00 | 1,003.80 | 1,008.65 | -0.54 | 1,189.59 | 9,064 | 2.78 | 6,135 | 3.51 | 0.62 | 11 |
| 21 | 05-Mar | 1,012.00 | 1,019.50 | 1,000.00 | 1,009.20 | 1,007.49 | -0.32 | 1,195.99 | 17,018 | 5.22 | 11,387 | 6.51 | 1.15 | 21 |
| 22 | 04-Mar | 1,026.50 | 1,026.50 | 1,002.20 | 1,012.40 | 1,011.63 | -1.18 | 1,199.78 | 12,674 | 3.89 | 6,934 | 3.96 | 0.70 | 13 |
| 23 | 02-Mar | 1,032.70 | 1,038.80 | 1,010.00 | 1,024.50 | 1,020.90 | -2.31 | 1,214.12 | 17,487 | 5.36 | 9,401 | 5.37 | 0.96 | 17 |
| 24 | 27-Feb | 1,034.00 | 1,078.90 | 1,029.10 | 1,048.70 | 1,051.07 | 1.26 | 1,242.80 | 19,610 | 6.01 | 10,689 | 6.11 | 1.12 | 19 |
| 25 | 26-Feb | 1,041.40 | 1,053.90 | 1,030.00 | 1,035.60 | 1,041.74 | -0.46 | 1,227.28 | 12,100 | 3.71 | 6,733 | 3.85 | 0.70 | 12 |
| 26 | 25-Feb | 1,050.40 | 1,075.00 | 1,037.20 | 1,040.40 | 1,052.83 | -1.62 | 1,232.96 | 12,280 | 3.77 | 6,943 | 3.97 | 0.73 | 13 |
| 27 | 24-Feb | 1,058.00 | 1,071.70 | 1,043.00 | 1,057.50 | 1,055.07 | -0.39 | 1,253.23 | 6,589 | 2.02 | 2,902 | 1.66 | 0.31 | 5 |
| 28 | 23-Feb | 1,097.50 | 1,108.90 | 1,046.00 | 1,061.60 | 1,060.63 | -2.41 | 1,258.09 | 25,041 | 7.68 | 13,628 | 7.79 | 1.45 | 25 |
| 29 | 20-Feb | 1,088.60 | 1,098.70 | 1,059.00 | 1,087.80 | 1,079.92 | 0.19 | 1,289.14 | 10,793 | 3.31 | 5,730 | 3.27 | 0.62 | 10 |
| 30 | 19-Feb | 1,090.20 | 1,115.00 | 1,075.10 | 1,085.70 | 1,090.00 | -0.40 | 1,286.65 | 15,063 | 4.62 | 7,683 | 4.39 | 0.00 | 14 |
| 31 | 18-Feb | 1,103.00 | 1,113.90 | 1,087.00 | 1,090.10 | 1,096.72 | -1.09 | 1,291.86 | 5,273 | 1.62 | 3,366 | 1.92 | 0.37 | 6 |
| 32 | 17-Feb | 1,082.00 | 1,122.10 | 1,078.50 | 1,102.10 | 1,107.22 | 2.03 | 1,306.08 | 18,138 | 5.56 | 11,391 | 6.51 | 1.26 | 21 |
| 33 | 16-Feb | 1,111.40 | 1,118.40 | 1,070.20 | 1,080.20 | 1,093.00 | -2.81 | 1,280.13 | 15,787 | 4.84 | 8,776 | 5.01 | 0.00 | 16 |
| 34 | 13-Feb | 1,130.20 | 1,132.20 | 1,102.30 | 1,111.40 | 1,116.43 | -1.82 | 1,317.10 | 10,338 | 3.17 | 5,412 | 3.09 | 0.60 | 10 |
| 35 | 12-Feb | 1,132.00 | 1,149.50 | 1,117.80 | 1,132.00 | 1,138.75 | 0.22 | 1,341.00 | 22,890 | 7.02 | 14,503 | 8.29 | 1.65 | 26 |
| 36 | 11-Feb | 1,154.00 | 1,161.80 | 1,127.00 | 1,129.50 | 1,136.46 | -1.78 | 1,338.55 | 17,995 | 5.52 | 10,710 | 6.12 | 1.22 | 19 |
| 37 | 10-Feb | 1,163.90 | 1,177.90 | 1,145.00 | 1,150.00 | 1,160.61 | -0.60 | 1,362.00 | 23,417 | 7.18 | 11,261 | 6.43 | 1.31 | 20 |
| 38 | 09-Feb | 1,188.50 | 1,188.50 | 1,128.00 | 1,156.90 | 1,159.58 | -7.03 | 1,371.03 | 68,170 | 20.90 | 32,721 | 18.70 | 3.79 | 59 |
| 39 | 06-Feb | 1,266.50 | 1,287.00 | 1,230.00 | 1,244.40 | 1,245.37 | -1.74 | 1,474.72 | 11,702 | 3.59 | 7,396 | 4.23 | 0.92 | 13 |
| 40 | 05-Feb | 1,220.30 | 1,272.00 | 1,213.50 | 1,266.50 | 1,248.92 | 4.18 | 1,500.91 | 18,220 | 5.59 | 10,709 | 6.12 | 1.34 | 19 |
| 41 | 04-Feb | 1,221.60 | 1,259.00 | 1,202.50 | 1,215.70 | 1,223.07 | -0.39 | 1,440.71 | 55,599 | 17.05 | 40,341 | 23.05 | 4.93 | 73 |
| 42 | 03-Feb | 1,250.00 | 1,250.00 | 1,194.40 | 1,220.40 | 1,211.95 | 2.40 | 1,446.28 | 18,339 | 5.62 | 11,066 | 6.32 | 1.34 | 20 |
| 43 | 02-Feb | 1,186.10 | 1,199.00 | 1,140.10 | 1,191.80 | 1,171.16 | -0.43 | 1,412.39 | 12,598 | 3.86 | 5,860 | 3.35 | 0.69 | 11 |
| 44 | 01-Feb | 1,207.00 | 1,234.00 | 1,180.00 | 1,196.90 | 1,208.61 | -1.97 | 1,418.43 | 6,385 | 1.96 | 4,996 | 2.85 | 0.60 | 9 |
| 45 | 30-Jan | 1,208.20 | 1,233.00 | 1,208.20 | 1,220.90 | 1,222.23 | -0.46 | 1,446.87 | 6,775 | 2.08 | 4,461 | 2.55 | 0.55 | 8 |
| 46 | 29-Jan | 1,208.40 | 1,234.00 | 1,205.60 | 1,226.50 | 1,221.06 | 0.84 | 1,453.51 | 11,662 | 3.58 | 6,057 | 3.46 | 0.74 | 11 |
| 47 | 28-Jan | 1,187.20 | 1,234.70 | 1,182.60 | 1,216.30 | 1,221.29 | 2.34 | 1,441.42 | 26,701 | 8.19 | 19,192 | 10.97 | 2.34 | 35 |
| 48 | 27-Jan | 1,208.90 | 1,208.90 | 1,178.00 | 1,188.50 | 1,189.38 | -1.20 | 1,408.48 | 8,586 | 2.63 | 5,241 | 2.99 | 0.62 | 9 |
| 49 | 23-Jan | 1,229.20 | 1,256.00 | 1,190.00 | 1,202.90 | 1,213.05 | -3.61 | 1,425.54 | 11,989 | 3.68 | 9,548 | 5.46 | 1.16 | 17 |
| 50 | 22-Jan | 1,225.90 | 1,270.00 | 1,212.00 | 1,247.90 | 1,236.50 | 1.87 | 1,478.87 | 10,856 | 3.33 | 5,034 | 2.88 | 0.62 | 9 |
| 51 | 21-Jan | 1,197.00 | 1,249.00 | 1,175.50 | 1,225.00 | 1,211.07 | 1.66 | 1,451.00 | 16,392 | 5.03 | 8,399 | 4.80 | 1.02 | 15 |
| 52 | 20-Jan | 1,265.00 | 1,272.90 | 1,197.00 | 1,205.00 | 1,223.60 | -5.23 | 1,428.00 | 20,680 | 6.34 | 12,560 | 7.18 | 1.54 | 23 |
| 53 | 19-Jan | 1,270.00 | 1,291.20 | 1,266.00 | 1,271.50 | 1,275.60 | -1.17 | 1,506.84 | 6,600 | 2.02 | 3,796 | 2.17 | 0.48 | 7 |
| 54 | 16-Jan | 1,290.00 | 1,312.80 | 1,275.00 | 1,286.50 | 1,292.50 | -0.58 | 1,524.61 | 9,595 | 2.94 | 6,464 | 3.69 | 0.84 | 12 |
| 55 | 14-Jan | 1,319.50 | 1,331.60 | 1,290.20 | 1,294.00 | 1,299.16 | -1.34 | 1,533.00 | 11,741 | 3.60 | 7,568 | 4.32 | 0.98 | 14 |
| 56 | 13-Jan | 1,330.20 | 1,355.40 | 1,308.70 | 1,311.60 | 1,319.05 | -1.52 | 1,554.36 | 7,189 | 2.20 | 4,517 | 2.58 | 0.60 | 8 |
| 57 | 12-Jan | 1,334.20 | 1,349.20 | 1,310.00 | 1,331.80 | 1,325.18 | -1.30 | 1,578.30 | 3,801 | 1.17 | 2,060 | 1.18 | 0.27 | 4 |
| 58 | 09-Jan | 1,354.00 | 1,382.70 | 1,337.10 | 1,349.30 | 1,350.50 | -1.98 | 1,599.04 | 6,316 | 1.94 | 3,584 | 2.05 | 0.48 | 6 |
| 59 | 08-Jan | 1,387.60 | 1,401.90 | 1,368.60 | 1,376.50 | 1,381.79 | -1.16 | 1,631.27 | 6,809 | 2.09 | 5,467 | 3.12 | 0.76 | 10 |
| 60 | 07-Jan | 1,387.40 | 1,411.20 | 1,387.00 | 1,392.60 | 1,395.20 | 0.22 | 1,650.35 | 3,260 | 1.00 | 1,749 | 1.00 | 0.24 | 3 |
| 61 | 06-Jan | 1,409.70 | 1,412.30 | 1,387.00 | 1,389.50 | 1,391.81 | -0.23 | 1,646.68 | 3,976 | 1.22 | 2,730 | 1.56 | 0.38 | 5 |
| 62 | 05-Jan | 1,396.30 | 1,421.90 | 1,387.00 | 1,392.70 | 1,394.69 | -1.76 | 1,650.47 | 10,668 | 3.27 | 6,902 | 3.94 | 0.96 | 12 |
| 63 | 02-Jan | 1,437.20 | 1,437.20 | 1,410.00 | 1,417.60 | 1,420.94 | -0.38 | 1,679.98 | 8,173 | 2.51 | 4,488 | 2.56 | 0.64 | 8 |
| 64 | 01-Jan | 1,413.50 | 1,434.90 | 1,396.60 | 1,423.00 | 1,420.12 | 1.45 | 1,686.00 | 5,475 | 1.68 | 3,302 | 1.89 | 0.47 | 6 |
| 65 | 31-Dec | 1,409.00 | 1,424.00 | 1,392.00 | 1,402.60 | 1,410.37 | 0.29 | 1,662.20 | 4,559 | 1.40 | 2,915 | 1.67 | 0.41 | 5 |
| 66 | 30-Dec | 1,387.00 | 1,409.00 | 1,387.00 | 1,398.50 | 1,394.56 | 0.73 | 1,657.34 | 3,695 | 1.13 | 2,359 | 1.35 | 0.33 | 4 |
| 67 | 29-Dec | 1,412.00 | 1,415.00 | 1,382.00 | 1,388.40 | 1,393.50 | -1.66 | 1,645.37 | 7,769 | 2.38 | 4,824 | 2.76 | 0.67 | 9 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE RTL PACEDIGITK