| Macro-sector: Consumer Discretionary | Band: 2 | High52 Price: 657.6 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 300 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 280.85 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 23,240,000 | Low52 Date: | SHP: 59.9 / 0.28 / 0.01 / 39.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 344.75 / 223.15 | Month: 477.45 / 361.7 | Week: 431.0 / 401.25 | Day: 463.0 / 432.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 456.35 | 463.00 | 432.10 | 446.45 | 452.65 | 0.02 | 1,037.55 | 18,300 | 10.16 | 17,100 | 9.49 | 0.77 | 18 |
| 2 | 10-Jul | 427.90 | 446.35 | 427.90 | 446.35 | 443.58 | 5.00 | 1,037.32 | 61,200 | 33.98 | 59,700 | 33.15 | 2.65 | 65 |
| 3 | 09-Jul | 430.90 | 434.60 | 415.00 | 425.10 | 423.79 | -1.48 | 987.93 | 19,800 | 10.99 | 16,500 | 9.16 | 0.70 | 18 |
| 4 | 08-Jul | 434.00 | 448.00 | 417.00 | 431.50 | 428.33 | -0.52 | 1,002.81 | 19,800 | 10.99 | 18,000 | 9.99 | 0.77 | 19 |
| 5 | 07-Jul | 429.70 | 433.75 | 420.00 | 433.75 | 432.30 | 5.00 | 1,008.04 | 34,800 | 19.32 | 32,700 | 18.16 | 1.41 | 35 |
| 6 | 04-Jul | 404.75 | 413.10 | 403.00 | 413.10 | 412.27 | 2.00 | 960.04 | 50,100 | 27.82 | 50,100 | 27.82 | 2.07 | 54 |
| 7 | 03-Jul | 407.70 | 407.70 | 401.25 | 405.00 | 405.61 | -0.66 | 941.00 | 16,200 | 9.00 | 15,300 | 8.50 | 0.62 | 17 |
| 8 | 02-Jul | 418.00 | 418.00 | 407.70 | 407.70 | 414.28 | -2.00 | 947.49 | 15,900 | 8.83 | 14,400 | 8.00 | 0.60 | 16 |
| 9 | 01-Jul | 410.00 | 416.50 | 410.00 | 416.00 | 412.92 | 0.25 | 966.00 | 24,300 | 13.49 | 23,700 | 13.16 | 0.98 | 26 |
| 10 | 30-Jun | 431.00 | 431.00 | 414.95 | 414.95 | 423.70 | -2.00 | 964.34 | 17,100 | 9.49 | 16,200 | 9.00 | 0.69 | 18 |
| 11 | 27-Jun | 426.05 | 426.05 | 423.40 | 423.40 | 424.93 | -1.99 | 983.98 | 9,300 | 5.16 | 8,700 | 4.83 | 0.37 | 9 |
| 12 | 26-Jun | 435.10 | 435.10 | 432.00 | 432.00 | 433.26 | -1.61 | 1,003.00 | 6,000 | 3.33 | 6,000 | 3.33 | 0.26 | 6 |
| 13 | 25-Jun | 440.00 | 440.00 | 439.05 | 439.05 | 439.66 | -2.00 | 1,020.35 | 7,500 | 4.16 | 7,500 | 4.16 | 0.33 | 8 |
| 14 | 24-Jun | 456.95 | 456.95 | 448.00 | 448.00 | 455.44 | 0.00 | 1,041.00 | 10,500 | 5.83 | 10,200 | 5.66 | 0.46 | 11 |
| 15 | 23-Jun | 435.20 | 448.20 | 435.20 | 448.00 | 445.73 | 1.09 | 1,041.00 | 12,000 | 6.66 | 12,000 | 6.66 | 0.53 | 13 |
| 16 | 20-Jun | 442.90 | 443.15 | 442.90 | 443.15 | 443.01 | 1.99 | 1,029.88 | 12,600 | 7.00 | 12,600 | 7.00 | 0.56 | 14 |
| 17 | 19-Jun | 428.35 | 436.90 | 428.30 | 434.50 | 430.70 | -0.57 | 1,009.78 | 11,100 | 6.16 | 11,100 | 6.16 | 0.48 | 12 |
| 18 | 18-Jun | 444.00 | 444.00 | 436.10 | 437.00 | 439.86 | -1.80 | 1,015.00 | 9,600 | 5.33 | 8,700 | 4.83 | 0.38 | 9 |
| 19 | 17-Jun | 459.90 | 459.90 | 445.00 | 445.00 | 447.19 | -1.55 | 1,034.00 | 15,900 | 8.83 | 15,900 | 8.83 | 0.71 | 17 |
| 20 | 16-Jun | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | -1.77 | 1,050.00 | 10,800 | 6.00 | 10,800 | 6.00 | 0.00 | 12 |
| 21 | 13-Jun | 467.00 | 467.00 | 460.15 | 460.15 | 463.53 | -1.99 | 1,069.39 | 14,700 | 8.16 | 14,400 | 8.00 | 0.67 | 16 |
| 22 | 12-Jun | 477.00 | 478.00 | 469.50 | 469.50 | 475.75 | 0.11 | 1,091.12 | 14,400 | 8.00 | 13,800 | 7.66 | 0.66 | 15 |
| 23 | 11-Jun | 483.95 | 483.95 | 467.00 | 469.00 | 470.79 | -1.36 | 1,089.00 | 37,500 | 20.82 | 36,900 | 20.49 | 1.74 | 40 |
| 24 | 10-Jun | 467.95 | 475.45 | 466.50 | 475.45 | 471.79 | 2.00 | 1,104.95 | 29,700 | 16.49 | 29,700 | 16.49 | 1.40 | 32 |
| 25 | 09-Jun | 466.15 | 466.15 | 466.00 | 466.15 | 466.09 | 1.99 | 1,083.33 | 75,600 | 41.98 | 74,400 | 41.31 | 3.47 | 80 |
| 26 | 06-Jun | 457.05 | 457.05 | 457.05 | 457.05 | 457.05 | 2.00 | 1,062.18 | 22,800 | 12.66 | 22,800 | 12.66 | 1.04 | 25 |
| 27 | 05-Jun | 435.50 | 448.10 | 435.50 | 448.10 | 443.08 | 1.99 | 1,041.38 | 63,300 | 35.15 | 63,300 | 35.15 | 2.80 | 68 |
| 28 | 04-Jun | 439.35 | 439.35 | 439.35 | 439.35 | 439.35 | -2.00 | 1,021.05 | 1,800 | 1.00 | 1,800 | 1.00 | 0.08 | 2 |
| 29 | 03-Jun | 448.30 | 448.30 | 448.30 | 448.30 | 448.30 | -2.00 | 1,041.85 | 12,600 | 7.00 | 12,600 | 7.00 | 0.56 | 14 |
| 30 | 02-Jun | 457.45 | 457.45 | 457.45 | 457.45 | 457.45 | -1.99 | 1,063.11 | 10,500 | 5.83 | 10,500 | 5.83 | 0.48 | 11 |
| 31 | 30-May | 468.00 | 474.00 | 460.00 | 466.75 | 466.69 | -0.27 | 1,084.73 | 46,500 | 25.82 | 40,800 | 22.65 | 1.90 | 44 |
| 32 | 29-May | 467.60 | 477.45 | 443.10 | 468.00 | 468.11 | 2.88 | 1,087.00 | 93,600 | 51.97 | 82,200 | 45.64 | 3.85 | 89 |
| 33 | 28-May | 454.00 | 454.90 | 439.00 | 454.90 | 450.24 | 5.00 | 1,057.19 | 52,200 | 28.98 | 51,600 | 28.65 | 2.32 | 56 |
| 34 | 27-May | 415.00 | 433.25 | 412.50 | 433.25 | 426.99 | 4.99 | 1,006.87 | 62,100 | 34.48 | 57,000 | 31.65 | 2.43 | 62 |
| 35 | 26-May | 414.90 | 420.00 | 406.00 | 412.65 | 418.54 | -0.57 | 959.00 | 45,600 | 25.32 | 44,400 | 24.65 | 1.86 | 48 |
| 36 | 23-May | 400.00 | 417.00 | 386.05 | 415.00 | 408.74 | 3.36 | 964.00 | 41,400 | 22.99 | 38,700 | 21.49 | 1.58 | 42 |
| 37 | 22-May | 390.00 | 408.70 | 376.80 | 401.50 | 390.48 | 1.24 | 933.09 | 29,100 | 16.16 | 21,000 | 11.66 | 0.82 | 23 |
| 38 | 21-May | 412.10 | 412.10 | 391.50 | 396.60 | 396.15 | -3.76 | 921.70 | 35,100 | 19.49 | 31,500 | 17.49 | 1.25 | 34 |
| 39 | 20-May | 426.45 | 430.00 | 410.00 | 412.10 | 420.14 | -2.89 | 957.72 | 17,700 | 9.83 | 16,800 | 9.33 | 0.71 | 18 |
| 40 | 19-May | 427.90 | 430.00 | 415.00 | 424.35 | 424.37 | -0.34 | 986.19 | 36,000 | 19.99 | 35,100 | 19.49 | 1.49 | 38 |
| 41 | 16-May | 414.00 | 430.00 | 414.00 | 425.80 | 427.61 | 2.85 | 989.56 | 98,400 | 54.64 | 94,200 | 52.30 | 4.03 | 102 |
| 42 | 15-May | 426.20 | 442.45 | 410.00 | 414.00 | 426.38 | -1.76 | 962.00 | 197,100 | 109.44 | 108,000 | 59.97 | 4.60 | 117 |
| 43 | 14-May | 421.40 | 421.40 | 411.00 | 421.40 | 421.10 | 5.00 | 979.33 | 132,300 | 73.46 | 74,400 | 41.31 | 3.13 | 80 |
| 44 | 13-May | 380.00 | 401.35 | 380.00 | 401.35 | 396.99 | 5.00 | 932.74 | 31,500 | 17.49 | 26,700 | 14.83 | 1.06 | 29 |
| 45 | 12-May | 376.00 | 382.25 | 376.00 | 382.25 | 382.05 | 5.00 | 888.35 | 21,600 | 11.99 | 21,300 | 11.83 | 0.81 | 23 |
| 46 | 09-May | 370.00 | 372.00 | 361.70 | 364.05 | 367.36 | -3.77 | 846.05 | 57,900 | 32.15 | 49,800 | 27.65 | 1.83 | 54 |
| 47 | 08-May | 381.60 | 387.00 | 374.00 | 378.30 | 381.22 | 0.19 | 879.17 | 20,100 | 11.16 | 14,700 | 8.16 | 0.56 | 16 |
| 48 | 07-May | 374.00 | 398.40 | 370.00 | 377.60 | 382.32 | -0.54 | 877.54 | 61,200 | 33.98 | 40,200 | 22.32 | 1.54 | 43 |
| 49 | 06-May | 370.50 | 389.05 | 370.50 | 379.65 | 384.41 | 2.46 | 882.31 | 126,000 | 69.96 | 95,700 | 53.14 | 3.68 | 103 |
| 50 | 05-May | 389.90 | 393.40 | 369.00 | 370.55 | 376.20 | -4.60 | 861.16 | 69,300 | 38.48 | 52,200 | 28.98 | 1.96 | 56 |
| 51 | 02-May | 414.00 | 414.00 | 385.00 | 388.40 | 401.11 | -1.94 | 902.64 | 85,800 | 47.64 | 58,200 | 32.32 | 2.33 | 63 |
| 52 | 30-Apr | 377.25 | 396.10 | 365.55 | 396.10 | 387.39 | 5.00 | 920.54 | 231,600 | 128.60 | 128,400 | 71.29 | 4.97 | 139 |
| 53 | 29-Apr | 374.00 | 377.25 | 365.55 | 377.25 | 375.89 | 5.00 | 876.73 | 178,800 | 99.28 | 109,800 | 60.97 | 4.13 | 119 |
| 54 | 28-Apr | 346.90 | 359.30 | 346.90 | 359.30 | 357.38 | 5.00 | 835.01 | 134,100 | 74.46 | 83,100 | 46.14 | 2.97 | 90 |
| 55 | 25-Apr | 347.00 | 348.70 | 320.30 | 342.20 | 331.48 | 1.50 | 795.27 | 167,700 | 93.11 | 94,200 | 52.30 | 3.12 | 102 |
| 56 | 24-Apr | 337.15 | 337.15 | 313.30 | 337.15 | 333.60 | 5.00 | 783.54 | 224,400 | 124.60 | 132,900 | 73.79 | 4.43 | 144 |
| 57 | 23-Apr | 321.10 | 321.10 | 321.10 | 321.10 | 321.10 | 4.99 | 746.24 | 9,900 | 5.50 | 9,900 | 5.50 | 0.32 | 11 |
| 58 | 22-Apr | 304.00 | 305.85 | 304.00 | 305.85 | 305.75 | 4.99 | 710.80 | 5,400 | 3.00 | 5,400 | 3.00 | 0.17 | 6 |
| 59 | 21-Apr | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | 4.99 | 676.98 | 14,700 | 8.16 | 14,700 | 8.16 | 0.43 | 16 |
| 60 | 17-Apr | 271.00 | 277.45 | 269.95 | 277.45 | 276.18 | 5.00 | 644.79 | 71,700 | 39.81 | 64,800 | 35.98 | 1.79 | 70 |
| 61 | 16-Apr | 266.25 | 266.25 | 261.15 | 264.25 | 263.95 | -0.75 | 614.12 | 35,700 | 19.82 | 27,900 | 15.49 | 0.74 | 30 |
| 62 | 15-Apr | 269.90 | 270.00 | 265.00 | 266.25 | 267.79 | 2.58 | 618.77 | 21,300 | 11.83 | 18,000 | 9.99 | 0.48 | 19 |
| 63 | 11-Apr | 264.00 | 269.90 | 258.25 | 259.55 | 262.10 | 0.50 | 603.19 | 12,600 | 7.00 | 10,500 | 5.83 | 0.28 | 11 |
| 64 | 09-Apr | 255.55 | 264.90 | 255.50 | 258.25 | 259.52 | -3.28 | 600.17 | 10,800 | 6.00 | 9,300 | 5.16 | 0.24 | 10 |
| 65 | 08-Apr | 259.10 | 269.90 | 259.00 | 267.00 | 264.15 | 3.59 | 620.00 | 12,900 | 7.16 | 11,700 | 6.50 | 0.31 | 13 |
| 66 | 07-Apr | 257.65 | 259.00 | 257.65 | 257.75 | 257.72 | -4.96 | 599.01 | 14,400 | 8.00 | 10,800 | 6.00 | 0.28 | 12 |
| 67 | 04-Apr | 291.60 | 291.80 | 264.15 | 271.20 | 278.96 | -2.43 | 630.27 | 42,600 | 23.65 | 39,000 | 21.65 | 1.09 | 42 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA