| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 95.75 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: 60.45; Drift%: 12.71 |
| Industry: Entertainment | Face Value: 2 | Low52 Price: 49.02 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 101,528,968 | Low52 Date: 04-Mar-2025 | SHP: 31.9 / 25.22 / 0.0 / 42.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 84.7 / 49.02 | Month: 60.6 / 49.02 | Week: 60.6 / 55.67 | Day: 69.25 / 63.97 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 65.90 | 69.25 | 63.97 | 69.25 | 66.20 | 4.99 | 703.09 | 573,876 | 16.93 | 248,607 | 248,607.00 | 1.65 | 0.57 |
| 2 | 02-Apr | 64.00 | 66.58 | 62.49 | 65.96 | 64.91 | 4.02 | 669.69 | 177,109 | 5.23 | 126,728 | 126,728.00 | 0.82 | 0.29 |
| 3 | 01-Apr | 60.45 | 63.44 | 60.45 | 63.41 | 62.40 | 4.95 | 643.80 | 155,489 | 4.59 | 95,513 | 95,513.00 | 0.60 | 0.22 |
| 4 | 28-Mar | 56.60 | 60.42 | 56.60 | 60.42 | 59.70 | 4.99 | 613.44 | 178,328 | 5.26 | 137,572 | 137,572.00 | 0.82 | 0.32 |
| 5 | 27-Mar | 58.47 | 58.89 | 55.67 | 57.55 | 57.13 | -1.79 | 584.30 | 382,117 | 11.27 | 289,633 | 289,633.00 | 1.65 | 0.67 |
| 6 | 26-Mar | 58.47 | 60.60 | 56.95 | 58.60 | 58.53 | 0.12 | 594.96 | 457,995 | 13.51 | 399,781 | 399,781.00 | 2.34 | 0.92 |
| 7 | 25-Mar | 57.74 | 60.00 | 57.49 | 58.53 | 58.52 | 1.30 | 594.25 | 203,485 | 6.00 | 177,245 | 177,245.00 | 1.04 | 0.41 |
| 8 | 24-Mar | 58.05 | 60.00 | 55.90 | 57.78 | 57.45 | 0.56 | 586.63 | 161,879 | 4.78 | 0 | 0.00 | 0.00 | 0.37 |
| 9 | 21-Mar | 57.00 | 58.80 | 57.00 | 57.46 | 57.78 | -0.42 | 583.39 | 52,166 | 1.54 | 0 | 0.00 | 0.00 | 0.12 |
| 10 | 20-Mar | 58.00 | 59.03 | 56.00 | 57.70 | 57.42 | 2.63 | 585.82 | 183,507 | 5.41 | 0 | 0.00 | 0.00 | 0.42 |
| 11 | 19-Mar | 53.90 | 56.70 | 53.89 | 56.22 | 56.15 | 4.11 | 570.80 | 88,628 | 2.61 | 0 | 0.00 | 0.00 | 0.20 |
| 12 | 18-Mar | 53.50 | 54.03 | 51.50 | 54.00 | 53.50 | 4.94 | 548.00 | 144,781 | 4.27 | 0 | 0.00 | 0.00 | 0.33 |
| 13 | 17-Mar | 51.00 | 52.15 | 50.15 | 51.46 | 51.16 | 0.70 | 522.47 | 102,128 | 3.01 | 0 | 0.00 | 0.00 | 0.24 |
| 14 | 13-Mar | 52.95 | 52.95 | 50.50 | 51.10 | 51.16 | -1.03 | 518.81 | 79,456 | 2.34 | 0 | 0.00 | 0.00 | 0.18 |
| 15 | 12-Mar | 53.74 | 53.74 | 51.17 | 51.63 | 52.13 | -3.94 | 524.19 | 118,277 | 3.49 | 0 | 0.00 | 0.00 | 0.27 |
| 16 | 11-Mar | 56.25 | 56.25 | 52.10 | 53.75 | 54.15 | -1.83 | 545.72 | 39,265 | 1.16 | 0 | 0.00 | 0.00 | 0.09 |
| 17 | 10-Mar | 56.90 | 58.00 | 53.60 | 54.75 | 55.35 | -1.97 | 555.87 | 127,866 | 3.77 | 0 | 0.00 | 0.00 | 0.29 |
| 18 | 07-Mar | 57.69 | 57.69 | 54.50 | 55.85 | 55.85 | -0.87 | 567.04 | 137,643 | 4.06 | 0 | 0.00 | 0.00 | 0.32 |
| 19 | 06-Mar | 55.85 | 57.99 | 54.75 | 56.34 | 56.59 | 1.44 | 572.01 | 56,657 | 1.67 | 0 | 0.00 | 0.00 | 0.13 |
| 20 | 05-Mar | 53.00 | 55.70 | 53.00 | 55.54 | 54.79 | 4.52 | 563.89 | 33,895 | 1.00 | 0 | 0.00 | 0.00 | 0.08 |
| 21 | 04-Mar | 50.00 | 53.66 | 49.02 | 53.14 | 52.54 | 3.97 | 539.52 | 89,680 | 2.65 | 0 | 0.00 | 0.00 | 0.21 |
| 22 | 03-Mar | 54.00 | 54.74 | 50.73 | 51.11 | 52.02 | -4.31 | 518.91 | 80,733 | 2.38 | 0 | 0.00 | 0.00 | 0.19 |
| 23 | 28-Feb | 55.00 | 57.80 | 53.00 | 53.41 | 54.68 | -3.77 | 542.27 | 260,528 | 7.69 | 0 | 0.00 | 0.00 | 0.60 |
| 24 | 27-Feb | 57.28 | 58.50 | 55.00 | 55.50 | 55.74 | -3.07 | 563.49 | 80,752 | 2.38 | 0 | 0.00 | 0.00 | 0.19 |
| 25 | 25-Feb | 59.35 | 59.84 | 57.00 | 57.26 | 58.42 | -1.60 | 581.35 | 50,590 | 1.49 | 0 | 0.00 | 0.00 | 0.12 |
| 26 | 24-Feb | 58.69 | 59.99 | 56.00 | 58.19 | 58.20 | 0.81 | 590.80 | 175,530 | 5.18 | 0 | 0.00 | 0.00 | 0.40 |
| 27 | 21-Feb | 59.50 | 59.75 | 57.43 | 57.72 | 58.74 | -1.87 | 586.03 | 174,154 | 5.14 | 0 | 0.00 | 0.00 | 0.40 |
| 28 | 20-Feb | 61.50 | 61.50 | 58.00 | 58.82 | 59.45 | -2.71 | 597.19 | 151,639 | 4.47 | 0 | 0.00 | 0.00 | 0.35 |
| 29 | 19-Feb | 57.74 | 60.62 | 56.00 | 60.46 | 60.00 | 4.71 | 613.84 | 25,390 | 0.75 | 0 | 0.00 | 0.00 | 0.06 |
| 30 | 18-Feb | 60.20 | 61.00 | 57.40 | 57.74 | 57.84 | -4.39 | 586.23 | 151,169 | 4.46 | 0 | 0.00 | 0.00 | 0.35 |
| 31 | 17-Feb | 61.00 | 63.00 | 60.29 | 60.39 | 61.07 | -4.85 | 613.13 | 46,251 | 1.36 | 0 | 0.00 | 0.00 | 0.10 |
| 32 | 14-Feb | 64.00 | 68.24 | 63.47 | 63.47 | 63.67 | -5.01 | 644.40 | 170,013 | 5.02 | 0 | 0.00 | 0.00 | 0.36 |
| 33 | 13-Feb | 68.60 | 68.60 | 66.00 | 66.82 | 67.32 | -1.46 | 678.42 | 32,925 | 0.97 | 0 | 0.00 | 0.00 | 0.07 |
| 34 | 12-Feb | 66.00 | 68.39 | 61.88 | 67.81 | 64.97 | 4.10 | 688.47 | 127,088 | 3.75 | 0 | 0.00 | 0.00 | 0.27 |
| 35 | 11-Feb | 69.59 | 69.59 | 64.95 | 65.14 | 66.19 | -4.72 | 661.36 | 38,776 | 1.14 | 0 | 0.00 | 0.00 | 0.08 |
| 36 | 10-Feb | 70.75 | 70.75 | 68.00 | 68.37 | 68.75 | -1.84 | 694.15 | 23,424 | 0.69 | 0 | 0.00 | 0.00 | 0.05 |
| 37 | 07-Feb | 68.89 | 69.98 | 68.25 | 69.65 | 69.24 | 1.10 | 707.15 | 12,040 | 0.36 | 0 | 0.00 | 0.00 | 0.03 |
| 38 | 06-Feb | 70.50 | 71.00 | 68.00 | 68.89 | 69.20 | -1.50 | 699.43 | 17,947 | 0.53 | 0 | 0.00 | 0.00 | 0.04 |
| 39 | 05-Feb | 69.40 | 71.00 | 68.50 | 69.94 | 70.11 | 1.17 | 710.09 | 15,628 | 0.46 | 0 | 0.00 | 0.00 | 0.03 |
| 40 | 04-Feb | 70.00 | 71.89 | 66.60 | 69.13 | 69.10 | -0.78 | 701.87 | 20,972 | 0.62 | 0 | 0.00 | 0.00 | 0.04 |
| 41 | 03-Feb | 70.00 | 71.79 | 67.00 | 69.67 | 69.72 | 1.18 | 707.35 | 63,796 | 1.88 | 0 | 0.00 | 0.00 | 0.13 |
| 42 | 01-Feb | 70.50 | 70.50 | 68.50 | 68.86 | 68.88 | -1.60 | 699.13 | 12,432 | 0.37 | 0 | 0.00 | 0.00 | 0.03 |
| 43 | 31-Jan | 68.07 | 70.50 | 67.00 | 69.98 | 69.89 | 2.81 | 710.50 | 78,510 | 2.32 | 0 | 0.00 | 0.00 | 0.16 |
| 44 | 30-Jan | 69.00 | 70.74 | 66.50 | 68.07 | 68.24 | -1.26 | 691.11 | 45,556 | 1.34 | 0 | 0.00 | 0.00 | 0.10 |
| 45 | 29-Jan | 67.47 | 70.00 | 65.11 | 68.94 | 68.28 | 2.18 | 699.94 | 44,559 | 1.31 | 0 | 0.00 | 0.00 | 0.09 |
| 46 | 28-Jan | 68.95 | 69.00 | 65.12 | 67.47 | 66.56 | -0.95 | 685.02 | 140,670 | 4.15 | 0 | 0.00 | 0.00 | 0.29 |
| 47 | 27-Jan | 72.69 | 72.69 | 68.00 | 68.12 | 68.52 | -4.83 | 691.62 | 60,219 | 1.78 | 0 | 0.00 | 0.00 | 0.13 |
| 48 | 24-Jan | 72.54 | 73.80 | 71.50 | 71.58 | 71.94 | -1.32 | 726.74 | 28,302 | 0.83 | 0 | 0.00 | 0.00 | 0.06 |
| 49 | 23-Jan | 72.41 | 74.95 | 71.00 | 72.54 | 73.25 | 0.18 | 736.49 | 29,225 | 0.86 | 0 | 0.00 | 0.00 | 0.06 |
| 50 | 22-Jan | 73.36 | 74.80 | 71.00 | 72.41 | 72.10 | -1.31 | 735.17 | 42,797 | 1.26 | 0 | 0.00 | 0.00 | 0.09 |
| 51 | 21-Jan | 78.41 | 78.41 | 73.10 | 73.36 | 74.74 | -3.12 | 744.82 | 25,647 | 0.76 | 0 | 0.00 | 0.00 | 0.05 |
| 52 | 20-Jan | 75.64 | 76.30 | 72.55 | 75.65 | 74.34 | 3.46 | 768.07 | 95,191 | 2.81 | 0 | 0.00 | 0.00 | 0.20 |
| 53 | 17-Jan | 76.37 | 76.85 | 72.13 | 73.03 | 73.68 | -2.78 | 741.47 | 38,324 | 1.13 | 0 | 0.00 | 0.00 | 0.08 |
| 54 | 16-Jan | 74.90 | 76.00 | 70.66 | 75.06 | 74.63 | 3.33 | 762.08 | 56,760 | 1.67 | 0 | 0.00 | 0.00 | 0.12 |
| 55 | 15-Jan | 73.25 | 74.75 | 70.00 | 72.56 | 73.05 | 1.64 | 736.69 | 49,325 | 1.46 | 0 | 0.00 | 0.00 | 0.10 |
| 56 | 14-Jan | 69.55 | 72.00 | 69.54 | 71.37 | 70.79 | 2.56 | 724.61 | 82,555 | 2.44 | 0 | 0.00 | 0.00 | 0.17 |
| 57 | 13-Jan | 70.20 | 73.65 | 69.19 | 69.54 | 70.96 | -4.75 | 706.03 | 132,417 | 3.91 | 0 | 0.00 | 0.00 | 0.28 |
| 58 | 10-Jan | 74.30 | 76.90 | 72.09 | 72.84 | 73.85 | -4.19 | 739.54 | 160,789 | 4.74 | 0 | 0.00 | 0.00 | 0.34 |
| 59 | 09-Jan | 78.45 | 78.45 | 74.43 | 75.89 | 76.22 | -0.45 | 770.50 | 49,059 | 1.45 | 0 | 0.00 | 0.00 | 0.10 |
| 60 | 08-Jan | 75.62 | 79.29 | 75.62 | 76.23 | 77.30 | -1.15 | 773.96 | 71,559 | 2.11 | 0 | 0.00 | 0.00 | 0.15 |
| 61 | 07-Jan | 77.02 | 79.75 | 76.15 | 77.11 | 78.11 | -1.06 | 782.89 | 82,831 | 2.44 | 0 | 0.00 | 0.00 | 0.17 |
| 62 | 06-Jan | 80.00 | 84.70 | 76.66 | 77.93 | 80.86 | -3.55 | 791.22 | 271,616 | 8.01 | 0 | 0.00 | 0.00 | 0.57 |
| 63 | 03-Jan | 75.10 | 80.70 | 75.10 | 80.70 | 80.11 | 4.76 | 819.34 | 194,009 | 5.72 | 0 | 0.00 | 0.00 | 0.41 |
| 64 | 02-Jan | 78.40 | 78.85 | 76.25 | 76.86 | 77.17 | -0.13 | 780.35 | 254,950 | 7.52 | 0 | 0.00 | 0.00 | 0.53 |
| 65 | 01-Jan | 75.00 | 77.29 | 74.70 | 76.96 | 76.82 | 2.20 | 781.37 | 193,694 | 5.71 | 0 | 0.00 | 0.00 | 0.40 |
| 66 | 31-Dec | 78.70 | 78.70 | 74.00 | 75.27 | 75.73 | -2.88 | 764.21 | 196,116 | 5.79 | 0 | 0.00 | 0.00 | 0.41 |
| 67 | 30-Dec | 80.34 | 80.34 | 76.25 | 77.44 | 77.95 | -2.17 | 786.24 | 307,103 | 9.06 | 190,285 | 190,285.00 | 1.48 | 0.40 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA