| 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: 69.75; Drift%: 12.14 |
| Industry: Entertainment | Face Value: 2 | Low52 Price: 49.02 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 119,588,744 | Low52 Date: 04-Mar-2025 | SHP: 31.9 / 25.12 / 0.0 / 42.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 84.7 / 49.02 | Month: 60.6 / 49.02 | Week: 76.9 / 68.16 | Day: 80.0 / 74.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 74.50 | 80.00 | 74.50 | 79.39 | 77.30 | 7.95 | 949.42 | 451,036 | 9.17 | 305,110 | 12.20 | 2.36 | 0.59 |
| 2 | 20-May | 75.90 | 75.90 | 72.82 | 73.54 | 73.83 | -2.49 | 879.46 | 83,652 | 1.70 | 45,519 | 1.82 | 0.34 | 0.09 |
| 3 | 19-May | 75.25 | 79.39 | 74.80 | 75.42 | 76.58 | 1.14 | 901.94 | 244,540 | 4.97 | 130,333 | 5.21 | 1.00 | 0.25 |
| 4 | 16-May | 74.26 | 76.06 | 74.26 | 74.57 | 74.90 | -1.22 | 891.77 | 81,906 | 1.67 | 46,357 | 1.85 | 0.35 | 0.09 |
| 5 | 15-May | 75.99 | 76.90 | 74.60 | 75.49 | 75.09 | 0.76 | 902.78 | 138,245 | 2.81 | 93,557 | 3.74 | 0.70 | 0.18 |
| 6 | 14-May | 75.49 | 76.19 | 74.02 | 74.92 | 74.97 | 0.60 | 895.96 | 212,354 | 4.32 | 171,448 | 6.86 | 1.29 | 0.34 |
| 7 | 13-May | 72.70 | 75.58 | 71.63 | 74.47 | 73.70 | 2.99 | 890.58 | 168,522 | 3.43 | 114,607 | 4.58 | 0.84 | 0.22 |
| 8 | 12-May | 68.40 | 73.06 | 68.16 | 72.31 | 70.85 | 8.62 | 864.75 | 151,835 | 3.09 | 84,288 | 3.37 | 0.60 | 0.16 |
| 9 | 09-May | 67.00 | 68.40 | 64.97 | 66.57 | 66.42 | -2.99 | 796.10 | 81,041 | 1.65 | 41,765 | 1.67 | 0.28 | 0.08 |
| 10 | 08-May | 70.40 | 72.25 | 68.10 | 68.62 | 70.38 | -0.88 | 820.62 | 102,745 | 2.09 | 60,934 | 2.44 | 0.43 | 0.12 |
| 11 | 07-May | 65.10 | 70.00 | 65.10 | 69.23 | 67.72 | 4.06 | 827.91 | 92,489 | 1.88 | 59,158 | 2.37 | 0.40 | 0.12 |
| 12 | 06-May | 70.99 | 71.74 | 66.01 | 66.53 | 68.65 | -6.00 | 795.62 | 93,988 | 1.91 | 52,777 | 2.11 | 0.36 | 0.10 |
| 13 | 05-May | 70.15 | 72.00 | 69.55 | 70.78 | 70.49 | 1.00 | 846.45 | 53,683 | 1.09 | 31,345 | 1.25 | 0.22 | 0.06 |
| 14 | 02-May | 72.92 | 72.92 | 69.75 | 70.08 | 70.68 | -2.37 | 838.08 | 65,466 | 1.33 | 39,574 | 1.58 | 0.28 | 0.08 |
| 15 | 30-Apr | 72.55 | 73.99 | 70.05 | 71.78 | 71.50 | 0.17 | 858.41 | 112,568 | 2.29 | 57,567 | 2.30 | 0.41 | 0.13 |
| 16 | 29-Apr | 72.11 | 75.08 | 71.50 | 71.66 | 72.74 | -2.42 | 856.97 | 120,395 | 2.45 | 49,774 | 1.99 | 0.36 | 0.11 |
| 17 | 28-Apr | 77.14 | 77.61 | 73.01 | 73.44 | 74.87 | -4.69 | 878.26 | 222,582 | 4.53 | 120,675 | 4.83 | 0.90 | 0.28 |
| 18 | 25-Apr | 82.00 | 82.23 | 76.11 | 77.05 | 78.16 | -6.58 | 921.43 | 155,489 | 3.16 | 76,881 | 3.07 | 0.60 | 0.18 |
| 19 | 24-Apr | 83.00 | 86.00 | 81.22 | 82.48 | 83.96 | -0.11 | 986.37 | 198,179 | 4.03 | 112,980 | 4.52 | 0.95 | 0.26 |
| 20 | 23-Apr | 88.59 | 89.18 | 81.90 | 82.57 | 84.29 | -6.22 | 987.44 | 491,526 | 10.00 | 294,268 | 11.77 | 2.48 | 0.68 |
| 21 | 22-Apr | 86.80 | 89.40 | 84.64 | 88.05 | 87.62 | 2.85 | 1,052.98 | 525,974 | 10.70 | 326,642 | 13.06 | 2.86 | 0.75 |
| 22 | 21-Apr | 84.95 | 87.90 | 81.70 | 85.61 | 85.36 | 3.79 | 1,023.80 | 1,069,503 | 21.76 | 501,114 | 20.04 | 4.28 | 1.15 |
| 23 | 17-Apr | 80.77 | 85.13 | 79.21 | 82.48 | 81.94 | 3.61 | 986.37 | 682,890 | 13.89 | 293,917 | 11.75 | 2.41 | 0.68 |
| 24 | 16-Apr | 76.89 | 81.90 | 76.89 | 79.61 | 79.16 | 3.54 | 952.05 | 465,438 | 9.47 | 274,290 | 10.97 | 2.17 | 0.63 |
| 25 | 15-Apr | 73.50 | 78.75 | 73.00 | 76.89 | 76.52 | 6.25 | 919.52 | 521,663 | 10.61 | 355,386 | 14.21 | 2.72 | 0.82 |
| 26 | 11-Apr | 68.13 | 73.59 | 68.13 | 72.37 | 71.79 | 6.46 | 865.46 | 173,188 | 3.52 | 105,009 | 4.20 | 0.75 | 0.24 |
| 27 | 09-Apr | 68.81 | 69.74 | 67.35 | 67.98 | 68.15 | -1.21 | 812.96 | 49,159 | 1.00 | 25,006 | 1.00 | 0.17 | 0.06 |
| 28 | 08-Apr | 69.50 | 70.90 | 68.12 | 68.81 | 69.31 | 2.06 | 822.89 | 57,569 | 1.17 | 29,358 | 1.17 | 0.20 | 0.07 |
| 29 | 07-Apr | 67.62 | 69.43 | 64.25 | 67.42 | 67.59 | -5.35 | 806.27 | 164,373 | 3.34 | 87,862 | 3.51 | 0.59 | 0.20 |
| 30 | 04-Apr | 69.79 | 72.71 | 68.91 | 71.23 | 70.92 | 2.86 | 851.83 | 229,601 | 4.67 | 136,501 | 5.46 | 0.97 | 0.31 |
| 31 | 03-Apr | 65.90 | 69.25 | 63.97 | 69.25 | 66.20 | 4.99 | 828.15 | 573,876 | 11.67 | 248,607 | 9.94 | 1.65 | 0.57 |
| 32 | 02-Apr | 64.00 | 66.58 | 62.49 | 65.96 | 64.91 | 4.02 | 788.81 | 177,109 | 3.60 | 126,728 | 5.07 | 0.82 | 0.29 |
| 33 | 01-Apr | 60.45 | 63.44 | 60.45 | 63.41 | 62.40 | 4.95 | 758.31 | 155,489 | 3.16 | 95,513 | 3.82 | 0.60 | 0.22 |
| 34 | 28-Mar | 56.60 | 60.42 | 56.60 | 60.42 | 59.70 | 4.99 | 722.56 | 178,328 | 3.63 | 137,572 | 5.50 | 0.82 | 0.32 |
| 35 | 27-Mar | 58.47 | 58.89 | 55.67 | 57.55 | 57.13 | -1.79 | 688.23 | 382,117 | 7.77 | 289,633 | 11.58 | 1.65 | 0.67 |
| 36 | 26-Mar | 58.47 | 60.60 | 56.95 | 58.60 | 58.53 | 0.12 | 700.79 | 457,995 | 9.32 | 399,781 | 15.99 | 2.34 | 0.92 |
| 37 | 25-Mar | 57.74 | 60.00 | 57.49 | 58.53 | 58.52 | 1.30 | 699.95 | 203,485 | 4.14 | 177,245 | 7.09 | 1.04 | 0.41 |
| 38 | 24-Mar | 58.05 | 60.00 | 55.90 | 57.78 | 57.45 | 0.56 | 690.98 | 161,879 | 3.29 | 0 | 0.00 | 0.00 | 0.37 |
| 39 | 21-Mar | 57.00 | 58.80 | 57.00 | 57.46 | 57.78 | -0.42 | 687.16 | 52,166 | 1.06 | 0 | 0.00 | 0.00 | 0.12 |
| 40 | 20-Mar | 58.00 | 59.03 | 56.00 | 57.70 | 57.42 | 2.63 | 690.03 | 183,507 | 3.73 | 0 | 0.00 | 0.00 | 0.42 |
| 41 | 19-Mar | 53.90 | 56.70 | 53.89 | 56.22 | 56.15 | 4.11 | 672.33 | 88,628 | 1.80 | 0 | 0.00 | 0.00 | 0.20 |
| 42 | 18-Mar | 53.50 | 54.03 | 51.50 | 54.00 | 53.50 | 4.94 | 645.00 | 144,781 | 2.95 | 0 | 0.00 | 0.00 | 0.33 |
| 43 | 17-Mar | 51.00 | 52.15 | 50.15 | 51.46 | 51.16 | 0.70 | 615.40 | 102,128 | 2.08 | 0 | 0.00 | 0.00 | 0.24 |
| 44 | 13-Mar | 52.95 | 52.95 | 50.50 | 51.10 | 51.16 | -1.03 | 611.10 | 79,456 | 1.62 | 0 | 0.00 | 0.00 | 0.18 |
| 45 | 12-Mar | 53.74 | 53.74 | 51.17 | 51.63 | 52.13 | -3.94 | 617.44 | 118,277 | 2.41 | 0 | 0.00 | 0.00 | 0.27 |
| 46 | 11-Mar | 56.25 | 56.25 | 52.10 | 53.75 | 54.15 | -1.83 | 642.79 | 39,265 | 0.80 | 0 | 0.00 | 0.00 | 0.09 |
| 47 | 10-Mar | 56.90 | 58.00 | 53.60 | 54.75 | 55.35 | -1.97 | 654.75 | 127,866 | 2.60 | 0 | 0.00 | 0.00 | 0.29 |
| 48 | 07-Mar | 57.69 | 57.69 | 54.50 | 55.85 | 55.85 | -0.87 | 667.90 | 137,643 | 2.80 | 0 | 0.00 | 0.00 | 0.32 |
| 49 | 06-Mar | 55.85 | 57.99 | 54.75 | 56.34 | 56.59 | 1.44 | 673.76 | 56,657 | 1.15 | 0 | 0.00 | 0.00 | 0.13 |
| 50 | 05-Mar | 53.00 | 55.70 | 53.00 | 55.54 | 54.79 | 4.52 | 664.20 | 33,895 | 0.69 | 0 | 0.00 | 0.00 | 0.08 |
| 51 | 04-Mar | 50.00 | 53.66 | 49.02 | 53.14 | 52.54 | 3.97 | 635.49 | 89,680 | 1.82 | 0 | 0.00 | 0.00 | 0.21 |
| 52 | 03-Mar | 54.00 | 54.74 | 50.73 | 51.11 | 52.02 | -4.31 | 611.22 | 80,733 | 1.64 | 0 | 0.00 | 0.00 | 0.19 |
| 53 | 28-Feb | 55.00 | 57.80 | 53.00 | 53.41 | 54.68 | -3.77 | 638.72 | 260,528 | 5.30 | 0 | 0.00 | 0.00 | 0.60 |
| 54 | 27-Feb | 57.28 | 58.50 | 55.00 | 55.50 | 55.74 | -3.07 | 663.72 | 80,752 | 1.64 | 0 | 0.00 | 0.00 | 0.19 |
| 55 | 25-Feb | 59.35 | 59.84 | 57.00 | 57.26 | 58.42 | -1.60 | 684.77 | 50,590 | 1.03 | 0 | 0.00 | 0.00 | 0.12 |
| 56 | 24-Feb | 58.69 | 59.99 | 56.00 | 58.19 | 58.20 | 0.81 | 695.89 | 175,530 | 3.57 | 0 | 0.00 | 0.00 | 0.40 |
| 57 | 21-Feb | 59.50 | 59.75 | 57.43 | 57.72 | 58.74 | -1.87 | 690.27 | 174,154 | 3.54 | 0 | 0.00 | 0.00 | 0.40 |
| 58 | 20-Feb | 61.50 | 61.50 | 58.00 | 58.82 | 59.45 | -2.71 | 703.42 | 151,639 | 3.08 | 0 | 0.00 | 0.00 | 0.35 |
| 59 | 19-Feb | 57.74 | 60.62 | 56.00 | 60.46 | 60.00 | 4.71 | 723.03 | 25,390 | 0.52 | 0 | 0.00 | 0.00 | 0.06 |
| 60 | 18-Feb | 60.20 | 61.00 | 57.40 | 57.74 | 57.84 | -4.39 | 690.51 | 151,169 | 3.08 | 0 | 0.00 | 0.00 | 0.35 |
| 61 | 17-Feb | 61.00 | 63.00 | 60.29 | 60.39 | 61.07 | -4.85 | 722.20 | 46,251 | 0.94 | 0 | 0.00 | 0.00 | 0.10 |
| 62 | 14-Feb | 64.00 | 68.24 | 63.47 | 63.47 | 63.67 | -5.01 | 759.03 | 170,013 | 3.46 | 0 | 0.00 | 0.00 | 0.36 |
| 63 | 13-Feb | 68.60 | 68.60 | 66.00 | 66.82 | 67.32 | -1.46 | 799.09 | 32,925 | 0.67 | 0 | 0.00 | 0.00 | 0.07 |
| 64 | 12-Feb | 66.00 | 68.39 | 61.88 | 67.81 | 64.97 | 4.10 | 810.93 | 127,088 | 2.59 | 0 | 0.00 | 0.00 | 0.27 |
| 65 | 11-Feb | 69.59 | 69.59 | 64.95 | 65.14 | 66.19 | -4.72 | 779.00 | 38,776 | 0.79 | 0 | 0.00 | 0.00 | 0.08 |
| 66 | 10-Feb | 70.75 | 70.75 | 68.00 | 68.37 | 68.75 | -1.84 | 817.63 | 23,424 | 0.48 | 0 | 0.00 | 0.00 | 0.05 |
| 67 | 07-Feb | 68.89 | 69.98 | 68.25 | 69.65 | 69.24 | 1.10 | 832.94 | 12,040 | 0.24 | 0 | 0.00 | 0.00 | 0.03 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA