| Macro-sector: Consumer Discretionary | Band: 2 | High52 Price: 657.6 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 300 | High52 Date: | Bumper: 385.0; Drift%: 2.92 |
| Industry: Entertainment | Face Value: 10 | 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 | Float14: | ||||
| High/Low Price | Quarter: 344.75 / 223.15 | Month: 301.0 / 240.15 | Week: 442.45 / 376.0 | Day: 412.1 / 391.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 412.10 | 412.10 | 391.50 | 396.60 | 396.15 | -3.76 | 921.70 | 35,100 | 6.50 | 31,500 | 5.83 | 1.25 | 0.34 |
| 2 | 20-May | 426.45 | 430.00 | 410.00 | 412.10 | 420.14 | -2.89 | 957.72 | 17,700 | 3.28 | 16,800 | 3.11 | 0.71 | 0.18 |
| 3 | 19-May | 427.90 | 430.00 | 415.00 | 424.35 | 424.37 | -0.34 | 986.19 | 36,000 | 6.67 | 35,100 | 6.50 | 1.49 | 0.38 |
| 4 | 16-May | 414.00 | 430.00 | 414.00 | 425.80 | 427.61 | 2.85 | 989.56 | 98,400 | 18.22 | 94,200 | 17.44 | 4.03 | 1.02 |
| 5 | 15-May | 426.20 | 442.45 | 410.00 | 414.00 | 426.38 | -1.76 | 962.00 | 197,100 | 36.49 | 108,000 | 20.00 | 4.60 | 1.17 |
| 6 | 14-May | 421.40 | 421.40 | 411.00 | 421.40 | 421.10 | 5.00 | 979.33 | 132,300 | 24.50 | 74,400 | 13.78 | 3.13 | 0.80 |
| 7 | 13-May | 380.00 | 401.35 | 380.00 | 401.35 | 396.99 | 5.00 | 932.74 | 31,500 | 5.83 | 26,700 | 4.94 | 1.06 | 0.29 |
| 8 | 12-May | 376.00 | 382.25 | 376.00 | 382.25 | 382.05 | 5.00 | 888.35 | 21,600 | 4.00 | 21,300 | 3.94 | 0.81 | 0.23 |
| 9 | 09-May | 370.00 | 372.00 | 361.70 | 364.05 | 367.36 | -3.77 | 846.05 | 57,900 | 10.72 | 49,800 | 9.22 | 1.83 | 0.54 |
| 10 | 08-May | 381.60 | 387.00 | 374.00 | 378.30 | 381.22 | 0.19 | 879.17 | 20,100 | 3.72 | 14,700 | 2.72 | 0.56 | 0.16 |
| 11 | 07-May | 374.00 | 398.40 | 370.00 | 377.60 | 382.32 | -0.54 | 877.54 | 61,200 | 11.33 | 40,200 | 7.44 | 1.54 | 0.43 |
| 12 | 06-May | 370.50 | 389.05 | 370.50 | 379.65 | 384.41 | 2.46 | 882.31 | 126,000 | 23.33 | 95,700 | 17.72 | 3.68 | 1.03 |
| 13 | 05-May | 389.90 | 393.40 | 369.00 | 370.55 | 376.20 | -4.60 | 861.16 | 69,300 | 12.83 | 52,200 | 9.66 | 1.96 | 0.56 |
| 14 | 02-May | 414.00 | 414.00 | 385.00 | 388.40 | 401.11 | -1.94 | 902.64 | 85,800 | 15.89 | 58,200 | 10.78 | 2.33 | 0.63 |
| 15 | 30-Apr | 377.25 | 396.10 | 365.55 | 396.10 | 387.39 | 5.00 | 920.54 | 231,600 | 42.88 | 128,400 | 23.77 | 4.97 | 1.39 |
| 16 | 29-Apr | 374.00 | 377.25 | 365.55 | 377.25 | 375.89 | 5.00 | 876.73 | 178,800 | 33.10 | 109,800 | 20.33 | 4.13 | 1.19 |
| 17 | 28-Apr | 346.90 | 359.30 | 346.90 | 359.30 | 357.38 | 5.00 | 835.01 | 134,100 | 24.83 | 83,100 | 15.39 | 2.97 | 0.90 |
| 18 | 25-Apr | 347.00 | 348.70 | 320.30 | 342.20 | 331.48 | 1.50 | 795.27 | 167,700 | 31.05 | 94,200 | 17.44 | 3.12 | 1.02 |
| 19 | 24-Apr | 337.15 | 337.15 | 313.30 | 337.15 | 333.60 | 5.00 | 783.54 | 224,400 | 41.55 | 132,900 | 24.61 | 4.43 | 1.44 |
| 20 | 23-Apr | 321.10 | 321.10 | 321.10 | 321.10 | 321.10 | 4.99 | 746.24 | 9,900 | 1.83 | 9,900 | 1.83 | 0.32 | 0.11 |
| 21 | 22-Apr | 304.00 | 305.85 | 304.00 | 305.85 | 305.75 | 4.99 | 710.80 | 5,400 | 1.00 | 5,400 | 1.00 | 0.17 | 0.06 |
| 22 | 21-Apr | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | 4.99 | 676.98 | 14,700 | 2.72 | 14,700 | 2.72 | 0.43 | 0.16 |
| 23 | 17-Apr | 271.00 | 277.45 | 269.95 | 277.45 | 276.18 | 5.00 | 644.79 | 71,700 | 13.28 | 64,800 | 12.00 | 1.79 | 0.70 |
| 24 | 16-Apr | 266.25 | 266.25 | 261.15 | 264.25 | 263.95 | -0.75 | 614.12 | 35,700 | 6.61 | 27,900 | 5.17 | 0.74 | 0.30 |
| 25 | 15-Apr | 269.90 | 270.00 | 265.00 | 266.25 | 267.79 | 2.58 | 618.77 | 21,300 | 3.94 | 18,000 | 3.33 | 0.48 | 0.19 |
| 26 | 11-Apr | 264.00 | 269.90 | 258.25 | 259.55 | 262.10 | 0.50 | 603.19 | 12,600 | 2.33 | 10,500 | 1.94 | 0.28 | 0.11 |
| 27 | 09-Apr | 255.55 | 264.90 | 255.50 | 258.25 | 259.52 | -3.28 | 600.17 | 10,800 | 2.00 | 9,300 | 1.72 | 0.24 | 0.10 |
| 28 | 08-Apr | 259.10 | 269.90 | 259.00 | 267.00 | 264.15 | 3.59 | 620.00 | 12,900 | 2.39 | 11,700 | 2.17 | 0.31 | 0.13 |
| 29 | 07-Apr | 257.65 | 259.00 | 257.65 | 257.75 | 257.72 | -4.96 | 599.01 | 14,400 | 2.67 | 10,800 | 2.00 | 0.28 | 0.12 |
| 30 | 04-Apr | 291.60 | 291.80 | 264.15 | 271.20 | 278.96 | -2.43 | 630.27 | 42,600 | 7.89 | 39,000 | 7.22 | 1.09 | 0.42 |
| 31 | 03-Apr | 264.75 | 277.95 | 264.75 | 277.95 | 277.21 | 4.99 | 645.96 | 13,500 | 2.50 | 13,200 | 2.44 | 0.37 | 0.14 |
| 32 | 02-Apr | 262.95 | 264.75 | 261.70 | 264.75 | 263.73 | 5.00 | 615.28 | 15,600 | 2.89 | 15,300 | 2.83 | 0.40 | 0.17 |
| 33 | 01-Apr | 240.00 | 252.15 | 235.00 | 252.15 | 250.17 | 5.00 | 586.00 | 31,800 | 5.89 | 31,500 | 5.83 | 0.79 | 0.34 |
| 34 | 28-Mar | 240.15 | 240.15 | 240.15 | 240.15 | 240.15 | -2.00 | 558.11 | 12,000 | 2.22 | 11,700 | 2.17 | 0.28 | 0.13 |
| 35 | 27-Mar | 250.00 | 250.00 | 245.05 | 245.05 | 248.10 | -2.00 | 569.50 | 39,000 | 7.22 | 38,700 | 7.17 | 0.96 | 0.42 |
| 36 | 26-Mar | 250.30 | 253.85 | 249.70 | 250.05 | 251.15 | -1.86 | 581.12 | 175,500 | 32.49 | 157,500 | 29.16 | 3.96 | 1.70 |
| 37 | 25-Mar | 258.35 | 258.35 | 254.80 | 254.80 | 255.45 | -2.00 | 592.16 | 41,100 | 7.61 | 40,500 | 7.50 | 1.03 | 0.44 |
| 38 | 24-Mar | 261.35 | 261.55 | 260.00 | 260.00 | 260.47 | -0.50 | 604.00 | 71,400 | 13.22 | 71,100 | 13.16 | 1.85 | 0.77 |
| 39 | 21-Mar | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | 1.99 | 607.26 | 202,800 | 37.55 | 199,800 | 36.99 | 5.22 | 2.16 |
| 40 | 20-Mar | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | -1.99 | 595.41 | 38,100 | 7.05 | 38,100 | 7.05 | 0.98 | 0.41 |
| 41 | 19-Mar | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | -1.99 | 607.49 | 3,000 | 0.56 | 3,000 | 0.56 | 0.08 | 0.03 |
| 42 | 18-Mar | 266.70 | 266.70 | 266.70 | 266.70 | 266.70 | -2.00 | 619.81 | 2,100 | 0.39 | 2,100 | 0.39 | 0.06 | 0.02 |
| 43 | 17-Mar | 272.15 | 272.15 | 272.15 | 272.15 | 272.15 | -2.00 | 632.48 | 8,400 | 1.56 | 8,400 | 1.56 | 0.23 | 0.09 |
| 44 | 13-Mar | 277.70 | 277.80 | 277.70 | 277.70 | 277.71 | -1.99 | 645.37 | 4,500 | 0.83 | 4,500 | 0.83 | 0.12 | 0.05 |
| 45 | 12-Mar | 283.35 | 283.35 | 283.35 | 283.35 | 283.35 | -1.99 | 658.51 | 1,500 | 0.28 | 1,500 | 0.28 | 0.04 | 0.02 |
| 46 | 11-Mar | 289.10 | 289.10 | 289.10 | 289.10 | 289.10 | -2.00 | 671.87 | 900 | 0.17 | 900 | 0.17 | 0.03 | 0.01 |
| 47 | 10-Mar | 295.25 | 295.25 | 295.00 | 295.00 | 295.16 | -1.99 | 685.00 | 8,700 | 1.61 | 8,700 | 1.61 | 0.26 | 0.09 |
| 48 | 07-Mar | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 2.00 | 699.00 | 11,700 | 2.17 | 11,400 | 2.11 | 0.00 | 0.12 |
| 49 | 06-Mar | 293.00 | 295.10 | 292.05 | 295.10 | 294.69 | 1.99 | 685.81 | 10,800 | 2.00 | 10,800 | 2.00 | 0.32 | 0.12 |
| 50 | 05-Mar | 289.00 | 289.35 | 289.00 | 289.35 | 289.27 | 1.99 | 672.45 | 13,800 | 2.56 | 13,800 | 2.56 | 0.40 | 0.15 |
| 51 | 04-Mar | 285.20 | 285.30 | 283.65 | 283.70 | 284.09 | -1.97 | 659.32 | 19,200 | 3.55 | 19,200 | 3.55 | 0.55 | 0.21 |
| 52 | 03-Mar | 298.85 | 298.85 | 287.15 | 289.40 | 289.77 | -1.23 | 672.57 | 45,000 | 8.33 | 43,500 | 8.05 | 1.26 | 0.47 |
| 53 | 28-Feb | 294.00 | 294.00 | 291.00 | 293.00 | 291.87 | -1.08 | 680.00 | 20,400 | 3.78 | 20,400 | 3.78 | 0.60 | 0.22 |
| 54 | 27-Feb | 285.10 | 296.20 | 285.10 | 296.20 | 291.68 | 2.00 | 688.37 | 21,300 | 3.94 | 21,300 | 3.94 | 0.62 | 0.23 |
| 55 | 25-Feb | 290.35 | 290.40 | 290.35 | 290.40 | 290.39 | 1.98 | 674.89 | 13,200 | 2.44 | 13,200 | 2.44 | 0.38 | 0.14 |
| 56 | 24-Feb | 279.00 | 284.75 | 266.35 | 284.75 | 283.96 | 5.00 | 661.76 | 100,800 | 18.66 | 99,600 | 18.44 | 2.83 | 1.08 |
| 57 | 21-Feb | 258.30 | 271.20 | 255.10 | 271.20 | 260.66 | 4.99 | 630.27 | 42,600 | 7.89 | 41,400 | 7.67 | 1.08 | 0.45 |
| 58 | 20-Feb | 241.00 | 258.30 | 240.00 | 258.30 | 243.80 | 5.00 | 600.29 | 98,700 | 18.27 | 98,100 | 18.16 | 2.39 | 1.06 |
| 59 | 19-Feb | 234.50 | 246.35 | 223.15 | 246.00 | 241.36 | 4.84 | 571.00 | 114,300 | 21.16 | 113,700 | 21.05 | 2.74 | 1.23 |
| 60 | 18-Feb | 250.00 | 254.15 | 234.50 | 234.65 | 241.89 | -4.94 | 545.33 | 109,200 | 20.22 | 107,400 | 19.89 | 2.60 | 1.16 |
| 61 | 17-Feb | 233.90 | 246.85 | 233.90 | 246.85 | 244.19 | 5.00 | 573.68 | 35,700 | 6.61 | 35,100 | 6.50 | 0.86 | 0.38 |
| 62 | 14-Feb | 246.50 | 249.50 | 234.20 | 235.10 | 237.98 | -4.62 | 546.37 | 25,500 | 4.72 | 21,900 | 4.05 | 0.52 | 0.24 |
| 63 | 13-Feb | 256.35 | 264.90 | 243.40 | 246.50 | 252.67 | -3.79 | 572.87 | 48,300 | 8.94 | 42,300 | 7.83 | 1.07 | 0.46 |
| 64 | 12-Feb | 258.00 | 258.00 | 249.40 | 256.20 | 252.54 | -2.40 | 595.41 | 45,900 | 8.50 | 42,300 | 7.83 | 1.07 | 0.46 |
| 65 | 11-Feb | 263.65 | 271.90 | 260.40 | 262.50 | 266.26 | -1.61 | 610.05 | 24,900 | 4.61 | 22,500 | 4.17 | 0.60 | 0.24 |
| 66 | 10-Feb | 275.05 | 280.05 | 265.75 | 266.80 | 270.61 | -4.60 | 620.04 | 24,600 | 4.55 | 22,500 | 4.17 | 0.61 | 0.24 |
| 67 | 07-Feb | 278.00 | 280.00 | 272.35 | 279.65 | 276.04 | 0.39 | 649.91 | 21,300 | 3.94 | 19,200 | 3.55 | 0.53 | 0.21 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA