| 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: 1,408.1; Drift%: 8.75 |
| Industry: Telecom - Services | Face Value: 10 | 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 | Float14: | ||||
| High/Low Price | Quarter: 1,951.25 / 1,272.7 | Month: 1,449.0 / 1,272.7 | Week: 1,581.9 / 1,321.0 | Day: 1,570.2 / 1,526.4 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,542.50 | 1,570.20 | 1,526.40 | 1,543.20 | 1,548.89 | 0.33 | 1,828.83 | 11,426 | 1.45 | 4,775 | 1.22 | 0.74 | 0.09 |
| 2 | 20-May | 1,612.00 | 1,620.00 | 1,527.10 | 1,538.20 | 1,560.45 | -3.63 | 1,822.90 | 22,817 | 2.89 | 11,115 | 2.84 | 1.73 | 0.20 |
| 3 | 19-May | 1,594.00 | 1,630.00 | 1,570.00 | 1,596.10 | 1,607.34 | 1.61 | 1,891.52 | 29,950 | 3.80 | 15,069 | 3.85 | 2.42 | 0.27 |
| 4 | 16-May | 1,544.50 | 1,581.90 | 1,534.00 | 1,570.80 | 1,558.42 | 2.53 | 1,861.53 | 26,305 | 3.33 | 13,490 | 3.44 | 2.10 | 0.24 |
| 5 | 15-May | 1,511.50 | 1,557.80 | 1,511.50 | 1,532.00 | 1,538.41 | 0.87 | 1,815.00 | 24,725 | 3.13 | 13,180 | 3.36 | 2.03 | 0.24 |
| 6 | 14-May | 1,477.30 | 1,526.00 | 1,477.30 | 1,518.80 | 1,504.19 | 2.80 | 1,799.91 | 32,148 | 4.07 | 15,323 | 3.91 | 2.30 | 0.28 |
| 7 | 13-May | 1,424.00 | 1,486.00 | 1,408.10 | 1,477.40 | 1,459.87 | 5.30 | 1,750.85 | 50,333 | 6.38 | 27,953 | 7.13 | 4.08 | 0.50 |
| 8 | 12-May | 1,321.00 | 1,406.40 | 1,321.00 | 1,403.00 | 1,389.47 | 8.18 | 1,662.00 | 54,431 | 6.90 | 34,953 | 8.92 | 4.86 | 0.63 |
| 9 | 09-May | 1,257.00 | 1,304.90 | 1,257.00 | 1,296.90 | 1,280.65 | 0.39 | 1,536.94 | 7,889 | 1.00 | 3,917 | 1.00 | 0.50 | 0.07 |
| 10 | 08-May | 1,326.70 | 1,347.70 | 1,276.20 | 1,291.90 | 1,313.39 | -2.38 | 1,531.01 | 14,778 | 1.87 | 7,135 | 1.82 | 0.94 | 0.13 |
| 11 | 07-May | 1,276.00 | 1,343.30 | 1,273.10 | 1,323.40 | 1,311.01 | 2.02 | 1,568.34 | 17,348 | 2.20 | 7,499 | 1.91 | 0.98 | 0.14 |
| 12 | 06-May | 1,351.50 | 1,358.30 | 1,290.00 | 1,297.20 | 1,314.29 | -4.02 | 1,537.29 | 15,042 | 1.91 | 8,822 | 2.25 | 1.16 | 0.16 |
| 13 | 05-May | 1,301.10 | 1,360.80 | 1,290.10 | 1,351.50 | 1,331.72 | 3.88 | 1,601.64 | 12,568 | 1.59 | 6,106 | 1.56 | 0.81 | 0.11 |
| 14 | 02-May | 1,305.10 | 1,342.60 | 1,296.30 | 1,301.00 | 1,316.74 | -1.33 | 1,541.00 | 14,184 | 1.80 | 7,455 | 1.90 | 0.98 | 0.13 |
| 15 | 30-Apr | 1,347.20 | 1,347.20 | 1,314.00 | 1,318.50 | 1,327.78 | -2.03 | 1,562.54 | 10,477 | 1.33 | 6,714 | 1.71 | 0.89 | 0.12 |
| 16 | 29-Apr | 1,360.10 | 1,398.60 | 1,342.80 | 1,345.80 | 1,363.34 | -1.73 | 1,594.89 | 14,389 | 1.82 | 7,312 | 1.87 | 1.00 | 0.13 |
| 17 | 28-Apr | 1,350.00 | 1,379.50 | 1,335.10 | 1,369.50 | 1,360.02 | 0.91 | 1,622.98 | 17,542 | 2.22 | 7,801 | 1.99 | 1.06 | 0.14 |
| 18 | 25-Apr | 1,439.00 | 1,453.00 | 1,343.10 | 1,357.10 | 1,365.50 | -5.06 | 1,608.28 | 34,893 | 4.42 | 17,236 | 4.40 | 2.35 | 0.31 |
| 19 | 24-Apr | 1,402.00 | 1,455.00 | 1,392.80 | 1,429.50 | 1,431.92 | 2.48 | 1,694.08 | 34,281 | 4.34 | 16,869 | 4.31 | 2.42 | 0.30 |
| 20 | 23-Apr | 1,391.00 | 1,399.00 | 1,350.10 | 1,394.90 | 1,375.33 | 0.64 | 1,653.08 | 21,766 | 2.76 | 11,447 | 2.92 | 1.57 | 0.21 |
| 21 | 22-Apr | 1,360.00 | 1,391.50 | 1,339.60 | 1,386.00 | 1,372.80 | 3.67 | 1,642.00 | 29,605 | 3.75 | 18,053 | 4.61 | 2.48 | 0.33 |
| 22 | 21-Apr | 1,322.00 | 1,348.00 | 1,316.10 | 1,336.90 | 1,335.29 | 1.91 | 1,584.34 | 16,030 | 2.03 | 9,176 | 2.34 | 1.23 | 0.17 |
| 23 | 17-Apr | 1,319.80 | 1,323.00 | 1,301.20 | 1,311.80 | 1,314.22 | 0.48 | 1,554.60 | 24,428 | 3.10 | 12,628 | 3.22 | 1.66 | 0.23 |
| 24 | 16-Apr | 1,286.00 | 1,338.50 | 1,272.60 | 1,305.50 | 1,312.91 | 1.52 | 1,547.13 | 38,631 | 4.90 | 16,822 | 4.29 | 2.21 | 0.30 |
| 25 | 15-Apr | 1,215.00 | 1,297.00 | 1,200.70 | 1,286.00 | 1,268.32 | 7.93 | 1,524.00 | 41,186 | 5.22 | 18,968 | 4.84 | 2.41 | 0.34 |
| 26 | 11-Apr | 1,195.00 | 1,214.95 | 1,177.05 | 1,191.55 | 1,192.76 | 1.72 | 1,412.09 | 20,440 | 2.59 | 10,813 | 2.76 | 1.29 | 0.20 |
| 27 | 09-Apr | 1,241.00 | 1,241.50 | 1,160.50 | 1,171.45 | 1,182.76 | -5.67 | 1,388.27 | 53,898 | 6.83 | 31,105 | 7.94 | 3.68 | 0.56 |
| 28 | 08-Apr | 1,273.50 | 1,288.80 | 1,238.20 | 1,241.80 | 1,250.67 | -0.07 | 1,471.64 | 27,441 | 3.48 | 18,857 | 4.81 | 2.36 | 0.34 |
| 29 | 07-Apr | 1,163.00 | 1,279.35 | 1,160.30 | 1,242.70 | 1,215.17 | -5.72 | 1,472.71 | 40,168 | 5.09 | 17,129 | 4.37 | 2.08 | 0.31 |
| 30 | 04-Apr | 1,340.00 | 1,350.60 | 1,302.00 | 1,318.15 | 1,321.06 | -2.15 | 1,562.12 | 44,379 | 5.62 | 23,011 | 5.87 | 3.04 | 0.42 |
| 31 | 03-Apr | 1,340.00 | 1,368.85 | 1,321.95 | 1,347.05 | 1,355.63 | 0.46 | 1,596.37 | 22,140 | 2.81 | 10,259 | 2.62 | 1.39 | 0.19 |
| 32 | 02-Apr | 1,329.05 | 1,358.95 | 1,305.00 | 1,340.90 | 1,334.85 | 0.71 | 1,589.08 | 18,811 | 2.38 | 8,271 | 2.11 | 1.10 | 0.15 |
| 33 | 01-Apr | 1,279.00 | 1,339.50 | 1,278.50 | 1,331.50 | 1,318.29 | 4.03 | 1,577.94 | 32,313 | 4.10 | 14,393 | 3.67 | 1.90 | 0.26 |
| 34 | 28-Mar | 1,301.95 | 1,344.25 | 1,275.00 | 1,279.90 | 1,299.19 | -1.69 | 1,516.79 | 42,283 | 5.36 | 22,263 | 5.68 | 2.89 | 0.40 |
| 35 | 27-Mar | 1,293.00 | 1,314.80 | 1,272.70 | 1,301.95 | 1,287.92 | 1.23 | 1,542.92 | 87,207 | 11.05 | 57,298 | 14.62 | 7.38 | 1.03 |
| 36 | 26-Mar | 1,322.00 | 1,339.85 | 1,275.10 | 1,286.15 | 1,295.87 | -3.23 | 1,524.20 | 71,288 | 9.04 | 55,477 | 14.16 | 7.19 | 1.00 |
| 37 | 25-Mar | 1,392.50 | 1,404.95 | 1,318.75 | 1,329.05 | 1,345.30 | -3.96 | 1,575.04 | 47,388 | 6.01 | 28,733 | 7.33 | 3.87 | 0.52 |
| 38 | 24-Mar | 1,379.50 | 1,418.15 | 1,370.75 | 1,383.85 | 1,394.67 | 2.09 | 1,639.98 | 51,518 | 6.53 | 35,662 | 9.10 | 4.97 | 0.64 |
| 39 | 21-Mar | 1,339.80 | 1,384.00 | 1,339.80 | 1,355.50 | 1,360.48 | 1.18 | 1,606.38 | 56,781 | 7.20 | 41,394 | 10.57 | 5.63 | 0.75 |
| 40 | 20-Mar | 1,359.20 | 1,382.00 | 1,335.15 | 1,339.65 | 1,348.95 | -0.06 | 1,587.60 | 42,324 | 5.36 | 28,958 | 7.39 | 3.91 | 0.52 |
| 41 | 19-Mar | 1,296.45 | 1,367.05 | 1,296.45 | 1,340.50 | 1,341.62 | 3.40 | 1,588.61 | 42,356 | 5.37 | 21,785 | 5.56 | 2.92 | 0.39 |
| 42 | 18-Mar | 1,278.25 | 1,319.00 | 1,278.25 | 1,296.45 | 1,293.14 | 1.54 | 1,536.41 | 98,057 | 12.43 | 75,175 | 19.19 | 9.72 | 1.36 |
| 43 | 17-Mar | 1,335.00 | 1,346.85 | 1,273.00 | 1,276.75 | 1,286.88 | -4.36 | 1,513.06 | 64,775 | 8.21 | 48,948 | 12.49 | 6.30 | 0.88 |
| 44 | 13-Mar | 1,290.85 | 1,399.90 | 1,290.85 | 1,334.90 | 1,363.97 | 4.19 | 1,581.97 | 131,722 | 16.69 | 47,160 | 12.04 | 6.43 | 0.85 |
| 45 | 12-Mar | 1,333.25 | 1,345.95 | 1,276.00 | 1,281.25 | 1,300.00 | -3.90 | 1,518.39 | 53,560 | 6.79 | 39,638 | 10.12 | 5.00 | 0.72 |
| 46 | 11-Mar | 1,331.65 | 1,385.05 | 1,321.00 | 1,333.25 | 1,346.73 | -1.36 | 1,580.02 | 28,716 | 3.64 | 16,415 | 4.19 | 2.21 | 0.30 |
| 47 | 10-Mar | 1,403.10 | 1,449.00 | 1,330.00 | 1,351.65 | 1,388.89 | -3.66 | 1,601.82 | 35,104 | 4.45 | 27,639 | 7.05 | 3.84 | 0.50 |
| 48 | 07-Mar | 1,394.35 | 1,425.05 | 1,390.00 | 1,402.95 | 1,410.23 | 1.37 | 1,662.62 | 35,577 | 4.51 | 26,177 | 6.68 | 3.69 | 0.47 |
| 49 | 06-Mar | 1,379.05 | 1,425.00 | 1,373.00 | 1,384.00 | 1,397.02 | 0.96 | 1,640.00 | 31,432 | 3.98 | 22,608 | 5.77 | 3.16 | 0.41 |
| 50 | 05-Mar | 1,345.80 | 1,389.00 | 1,327.30 | 1,370.85 | 1,374.65 | 1.86 | 1,624.58 | 22,866 | 2.90 | 15,667 | 4.00 | 2.15 | 0.28 |
| 51 | 04-Mar | 1,296.00 | 1,367.30 | 1,288.80 | 1,345.80 | 1,335.60 | 2.16 | 1,594.89 | 23,485 | 2.98 | 13,914 | 3.55 | 1.86 | 0.25 |
| 52 | 03-Mar | 1,370.00 | 1,383.95 | 1,296.00 | 1,317.35 | 1,326.38 | -2.43 | 1,561.17 | 21,878 | 2.77 | 13,966 | 3.56 | 1.85 | 0.25 |
| 53 | 28-Feb | 1,365.00 | 1,381.45 | 1,322.00 | 1,350.20 | 1,344.06 | -1.79 | 1,600.10 | 24,374 | 3.09 | 14,037 | 3.58 | 1.89 | 0.25 |
| 54 | 27-Feb | 1,449.10 | 1,450.15 | 1,365.00 | 1,374.75 | 1,395.70 | -4.85 | 1,629.20 | 23,141 | 2.93 | 17,717 | 4.52 | 2.47 | 0.32 |
| 55 | 25-Feb | 1,462.75 | 1,477.45 | 1,430.00 | 1,444.75 | 1,447.23 | -0.93 | 1,712.15 | 19,530 | 2.48 | 13,224 | 3.38 | 1.91 | 0.24 |
| 56 | 24-Feb | 1,460.00 | 1,498.00 | 1,437.75 | 1,458.35 | 1,465.80 | -0.96 | 1,728.27 | 11,414 | 1.45 | 7,123 | 1.82 | 1.04 | 0.13 |
| 57 | 21-Feb | 1,487.80 | 1,544.65 | 1,452.75 | 1,472.50 | 1,490.63 | -1.03 | 1,745.04 | 17,562 | 2.23 | 9,318 | 2.38 | 1.39 | 0.17 |
| 58 | 20-Feb | 1,446.05 | 1,500.00 | 1,444.60 | 1,487.80 | 1,468.79 | 1.35 | 1,763.17 | 33,710 | 4.27 | 19,878 | 5.07 | 2.92 | 0.36 |
| 59 | 19-Feb | 1,390.95 | 1,479.95 | 1,382.70 | 1,468.05 | 1,433.64 | 5.05 | 1,739.77 | 42,849 | 5.43 | 29,707 | 7.58 | 4.26 | 0.54 |
| 60 | 18-Feb | 1,445.00 | 1,469.95 | 1,388.90 | 1,397.50 | 1,413.07 | -3.07 | 1,656.16 | 18,847 | 2.39 | 12,955 | 3.31 | 1.83 | 0.23 |
| 61 | 17-Feb | 1,480.75 | 1,496.90 | 1,392.10 | 1,441.70 | 1,436.94 | -2.96 | 1,708.54 | 32,099 | 4.07 | 20,524 | 5.24 | 2.95 | 0.37 |
| 62 | 14-Feb | 1,530.00 | 1,548.90 | 1,478.40 | 1,485.75 | 1,494.30 | -3.29 | 1,760.74 | 17,719 | 2.25 | 12,606 | 3.22 | 1.88 | 0.23 |
| 63 | 13-Feb | 1,549.95 | 1,565.35 | 1,516.05 | 1,536.35 | 1,541.67 | 0.60 | 1,820.71 | 25,933 | 3.29 | 20,853 | 5.32 | 3.21 | 0.38 |
| 64 | 12-Feb | 1,581.30 | 1,581.30 | 1,488.00 | 1,527.25 | 1,522.51 | -3.72 | 1,809.92 | 19,517 | 2.47 | 11,120 | 2.84 | 1.69 | 0.20 |
| 65 | 11-Feb | 1,650.00 | 1,650.00 | 1,575.25 | 1,586.30 | 1,590.24 | -4.58 | 1,879.90 | 18,285 | 2.32 | 12,647 | 3.23 | 2.01 | 0.23 |
| 66 | 10-Feb | 1,700.60 | 1,748.00 | 1,650.00 | 1,662.40 | 1,679.71 | -0.78 | 1,970.09 | 11,829 | 1.50 | 7,790 | 1.99 | 1.31 | 0.14 |
| 67 | 07-Feb | 1,681.85 | 1,691.40 | 1,651.00 | 1,675.45 | 1,671.14 | -0.22 | 1,985.55 | 4,260 | 0.54 | 2,364 | 0.60 | 0.40 | 0.04 |
Similar Stocks: INDUSTOWER GTLINFRA SUYOG VINDHYATEL HFCL KDL SARTELE