| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 17.31 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 21-May-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 1 | Low52 Price: 7.32 | Barrier: 8.12; Drift%: -1.5 |
| Basic Industry: Digital Entertainment | Total Equity: 180,497,778 | Low52 Date: 02-May-2025 | SHP: 35.29 / 0.61 / 5.51 / 58.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 13.95 / 7.55 | Month: 9.91 / 7.55 | Week: 8.28 / 7.5 | Day: 8.1 / 7.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 8.10 | 8.10 | 7.95 | 8.00 | 8.01 | 0.00 | 144.00 | 266,357 | 2.80 | 201,566 | 3.69 | 0.16 | 0.19 |
| 2 | 20-May | 8.17 | 8.23 | 7.92 | 8.00 | 8.01 | -2.08 | 144.00 | 256,391 | 2.69 | 189,032 | 3.46 | 0.15 | 0.18 |
| 3 | 19-May | 8.19 | 8.22 | 8.04 | 8.17 | 8.17 | 1.11 | 147.47 | 242,752 | 2.55 | 199,666 | 3.65 | 0.16 | 0.19 |
| 4 | 16-May | 8.03 | 8.14 | 7.86 | 8.08 | 8.03 | 2.54 | 145.84 | 454,991 | 4.78 | 305,914 | 5.60 | 0.25 | 0.29 |
| 5 | 15-May | 8.05 | 8.09 | 7.55 | 7.88 | 7.87 | -1.13 | 142.23 | 823,226 | 8.65 | 432,867 | 7.92 | 0.34 | 0.41 |
| 6 | 14-May | 7.86 | 8.04 | 7.84 | 7.97 | 7.97 | 1.66 | 143.86 | 233,381 | 2.45 | 161,784 | 2.96 | 0.13 | 0.15 |
| 7 | 13-May | 7.97 | 8.05 | 7.50 | 7.84 | 7.92 | -1.01 | 141.51 | 481,250 | 5.06 | 326,353 | 5.97 | 0.26 | 0.31 |
| 8 | 12-May | 8.13 | 8.28 | 7.87 | 7.92 | 8.04 | -0.63 | 142.95 | 271,414 | 2.85 | 188,608 | 3.45 | 0.15 | 0.18 |
| 9 | 09-May | 7.51 | 8.10 | 7.51 | 7.97 | 7.88 | 2.44 | 143.86 | 245,668 | 2.58 | 165,804 | 3.04 | 0.13 | 0.16 |
| 10 | 08-May | 7.98 | 7.98 | 7.71 | 7.78 | 7.84 | -0.89 | 140.43 | 110,218 | 1.16 | 71,692 | 1.31 | 0.06 | 0.07 |
| 11 | 07-May | 7.84 | 7.90 | 7.54 | 7.85 | 7.73 | 2.61 | 141.69 | 95,180 | 1.00 | 54,629 | 1.00 | 0.04 | 0.05 |
| 12 | 06-May | 8.14 | 8.14 | 7.60 | 7.65 | 7.84 | -3.89 | 138.08 | 226,837 | 2.38 | 133,231 | 2.44 | 0.10 | 0.13 |
| 13 | 05-May | 7.65 | 8.17 | 7.39 | 7.96 | 7.94 | 7.13 | 143.68 | 1,267,169 | 13.31 | 513,799 | 9.41 | 0.41 | 0.49 |
| 14 | 02-May | 8.09 | 8.12 | 7.32 | 7.43 | 7.64 | -7.59 | 134.11 | 1,112,482 | 11.69 | 751,984 | 13.77 | 0.57 | 0.71 |
| 15 | 30-Apr | 8.00 | 8.15 | 7.89 | 8.04 | 8.05 | 1.13 | 145.12 | 206,222 | 2.17 | 124,380 | 2.28 | 0.10 | 0.12 |
| 16 | 29-Apr | 7.89 | 8.13 | 7.86 | 7.95 | 8.03 | -1.61 | 143.50 | 327,313 | 3.44 | 267,457 | 4.90 | 0.21 | 0.25 |
| 17 | 28-Apr | 8.06 | 8.15 | 8.02 | 8.08 | 8.09 | 0.25 | 145.84 | 167,893 | 1.76 | 111,330 | 2.04 | 0.09 | 0.11 |
| 18 | 25-Apr | 8.79 | 8.82 | 7.93 | 8.06 | 8.13 | -7.25 | 145.48 | 1,271,118 | 13.35 | 808,608 | 14.80 | 0.66 | 0.76 |
| 19 | 24-Apr | 8.85 | 8.88 | 8.60 | 8.69 | 8.75 | -2.14 | 156.85 | 357,325 | 3.75 | 182,935 | 3.35 | 0.16 | 0.17 |
| 20 | 23-Apr | 9.08 | 9.10 | 8.77 | 8.88 | 8.95 | -0.89 | 160.28 | 286,245 | 3.01 | 134,135 | 2.46 | 0.12 | 0.13 |
| 21 | 22-Apr | 9.07 | 9.20 | 8.90 | 8.96 | 9.00 | 0.45 | 161.73 | 765,787 | 8.05 | 246,751 | 4.52 | 0.00 | 0.23 |
| 22 | 21-Apr | 8.96 | 9.20 | 8.65 | 8.92 | 8.92 | 1.13 | 161.00 | 900,141 | 9.46 | 391,168 | 7.16 | 0.35 | 0.37 |
| 23 | 17-Apr | 9.08 | 9.08 | 8.70 | 8.82 | 8.92 | -2.86 | 159.20 | 300,377 | 3.16 | 189,054 | 3.46 | 0.17 | 0.18 |
| 24 | 16-Apr | 9.18 | 9.21 | 8.82 | 9.08 | 9.04 | 0.11 | 163.89 | 428,594 | 4.50 | 257,047 | 4.71 | 0.23 | 0.24 |
| 25 | 15-Apr | 9.06 | 9.50 | 8.84 | 9.07 | 9.05 | 2.60 | 163.71 | 2,858,224 | 30.03 | 1,345,115 | 24.62 | 1.22 | 1.16 |
| 26 | 11-Apr | 8.59 | 8.95 | 8.51 | 8.84 | 8.79 | 5.87 | 159.56 | 601,839 | 6.32 | 287,405 | 5.26 | 0.25 | 0.25 |
| 27 | 09-Apr | 8.28 | 8.44 | 8.02 | 8.35 | 8.29 | 1.58 | 150.72 | 341,758 | 3.59 | 153,284 | 2.81 | 0.13 | 0.13 |
| 28 | 08-Apr | 8.99 | 9.10 | 8.02 | 8.22 | 8.47 | -6.48 | 148.37 | 1,456,455 | 15.30 | 409,587 | 7.50 | 0.35 | 0.35 |
| 29 | 07-Apr | 8.60 | 9.80 | 8.51 | 8.79 | 8.71 | -7.08 | 158.66 | 1,390,641 | 14.61 | 802,437 | 14.69 | 0.70 | 0.69 |
| 30 | 04-Apr | 9.51 | 9.51 | 9.20 | 9.46 | 9.48 | 4.42 | 170.75 | 2,341,632 | 24.60 | 936,805 | 17.15 | 0.89 | 0.81 |
| 31 | 03-Apr | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 4.98 | 163.53 | 760,638 | 7.99 | 463,624 | 8.49 | 0.42 | 0.40 |
| 32 | 02-Apr | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 4.99 | 155.77 | 451,760 | 4.75 | 325,681 | 5.96 | 0.28 | 0.28 |
| 33 | 01-Apr | 7.84 | 8.22 | 7.84 | 8.22 | 8.18 | 4.98 | 148.37 | 299,392 | 3.15 | 239,764 | 4.39 | 0.20 | 0.21 |
| 34 | 28-Mar | 8.15 | 8.34 | 7.55 | 7.83 | 7.75 | -1.51 | 141.33 | 911,396 | 9.58 | 668,901 | 12.24 | 0.52 | 0.58 |
| 35 | 27-Mar | 8.39 | 8.65 | 7.86 | 7.95 | 8.17 | -3.99 | 143.50 | 2,021,638 | 21.24 | 1,473,030 | 26.96 | 1.20 | 1.27 |
| 36 | 26-Mar | 8.69 | 8.69 | 8.28 | 8.28 | 8.47 | -5.05 | 149.45 | 463,374 | 4.87 | 380,026 | 6.96 | 0.32 | 0.33 |
| 37 | 25-Mar | 8.81 | 9.48 | 8.57 | 8.72 | 8.83 | -3.43 | 157.39 | 497,820 | 5.23 | 319,788 | 5.85 | 0.28 | 0.28 |
| 38 | 24-Mar | 9.05 | 9.13 | 8.97 | 9.03 | 9.09 | 0.22 | 162.99 | 274,380 | 2.88 | 0 | 0.00 | 0.00 | 0.24 |
| 39 | 21-Mar | 9.34 | 9.34 | 8.76 | 9.01 | 9.08 | -1.85 | 162.63 | 502,778 | 5.28 | 0 | 0.00 | 0.00 | 0.63 |
| 40 | 20-Mar | 9.40 | 9.47 | 8.99 | 9.18 | 9.13 | -3.06 | 165.70 | 536,496 | 5.64 | 0 | 0.00 | 0.00 | 0.67 |
| 41 | 19-Mar | 9.69 | 9.69 | 9.07 | 9.47 | 9.35 | 0.42 | 170.93 | 168,275 | 1.77 | 0 | 0.00 | 0.00 | 0.21 |
| 42 | 18-Mar | 9.49 | 9.68 | 9.30 | 9.43 | 9.56 | 2.28 | 170.21 | 175,852 | 1.85 | 0 | 0.00 | 0.00 | 0.22 |
| 43 | 17-Mar | 9.14 | 9.22 | 8.46 | 9.22 | 8.95 | 4.89 | 166.42 | 208,785 | 2.19 | 0 | 0.00 | 0.00 | 0.26 |
| 44 | 13-Mar | 8.64 | 8.99 | 8.57 | 8.79 | 8.72 | -1.24 | 158.66 | 37,205 | 0.39 | 0 | 0.00 | 0.00 | 0.05 |
| 45 | 12-Mar | 8.99 | 9.19 | 8.70 | 8.90 | 8.92 | -0.78 | 160.64 | 354,460 | 3.72 | 0 | 0.00 | 0.00 | 0.44 |
| 46 | 11-Mar | 9.40 | 9.40 | 8.90 | 8.97 | 9.04 | -0.33 | 161.91 | 199,501 | 2.10 | 0 | 0.00 | 0.00 | 0.25 |
| 47 | 10-Mar | 9.29 | 9.50 | 8.85 | 9.00 | 9.04 | -1.10 | 162.00 | 391,914 | 4.12 | 0 | 0.00 | 0.00 | 0.49 |
| 48 | 07-Mar | 9.89 | 9.89 | 8.99 | 9.10 | 9.31 | -3.91 | 164.25 | 343,704 | 3.61 | 0 | 0.00 | 0.00 | 0.43 |
| 49 | 06-Mar | 9.91 | 9.91 | 9.25 | 9.47 | 9.80 | 0.32 | 170.93 | 495,841 | 5.21 | 0 | 0.00 | 0.00 | 0.62 |
| 50 | 05-Mar | 9.44 | 9.45 | 8.65 | 9.44 | 9.38 | 4.89 | 170.39 | 573,199 | 6.02 | 0 | 0.00 | 0.00 | 0.72 |
| 51 | 04-Mar | 8.55 | 9.35 | 8.55 | 9.00 | 8.97 | 0.45 | 162.00 | 193,694 | 2.04 | 0 | 0.00 | 0.00 | 0.24 |
| 52 | 03-Mar | 9.45 | 9.45 | 8.93 | 8.96 | 8.95 | -4.78 | 161.73 | 128,849 | 1.35 | 0 | 0.00 | 0.00 | 0.16 |
| 53 | 28-Feb | 9.77 | 9.77 | 9.41 | 9.41 | 9.46 | -5.05 | 169.85 | 71,753 | 0.75 | 0 | 0.00 | 0.00 | 0.09 |
| 54 | 27-Feb | 10.75 | 10.75 | 9.72 | 9.91 | 10.15 | -3.22 | 178.87 | 226,956 | 2.38 | 0 | 0.00 | 0.00 | 0.28 |
| 55 | 25-Feb | 9.65 | 10.24 | 9.34 | 10.24 | 10.01 | 4.92 | 184.83 | 158,937 | 1.67 | 0 | 0.00 | 0.00 | 0.20 |
| 56 | 24-Feb | 10.09 | 10.09 | 9.30 | 9.76 | 9.62 | -0.31 | 176.17 | 277,857 | 2.92 | 0 | 0.00 | 0.00 | 0.35 |
| 57 | 21-Feb | 9.79 | 9.79 | 9.60 | 9.79 | 9.79 | 4.93 | 176.71 | 365,716 | 3.84 | 0 | 0.00 | 0.00 | 0.46 |
| 58 | 20-Feb | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 4.95 | 168.40 | 304,345 | 3.20 | 0 | 0.00 | 0.00 | 0.38 |
| 59 | 19-Feb | 8.74 | 8.89 | 8.04 | 8.89 | 8.50 | 4.96 | 160.46 | 205,441 | 2.16 | 0 | 0.00 | 0.00 | 0.26 |
| 60 | 18-Feb | 8.08 | 8.81 | 8.06 | 8.47 | 8.12 | -0.24 | 152.88 | 342,508 | 3.60 | 0 | 0.00 | 0.00 | 0.43 |
| 61 | 17-Feb | 9.00 | 9.00 | 8.49 | 8.49 | 8.55 | -5.03 | 153.24 | 182,057 | 1.91 | 0 | 0.00 | 0.00 | 0.23 |
| 62 | 14-Feb | 9.30 | 9.60 | 8.92 | 8.94 | 9.01 | -4.79 | 161.37 | 100,139 | 1.05 | 0 | 0.00 | 0.00 | 0.13 |
| 63 | 13-Feb | 9.82 | 10.29 | 9.32 | 9.39 | 9.42 | -4.38 | 169.49 | 201,873 | 2.12 | 0 | 0.00 | 0.00 | 0.25 |
| 64 | 12-Feb | 10.02 | 10.19 | 9.69 | 9.82 | 9.85 | -3.73 | 177.25 | 58,215 | 0.61 | 0 | 0.00 | 0.00 | 0.07 |
| 65 | 11-Feb | 10.21 | 10.80 | 10.04 | 10.20 | 10.15 | -3.50 | 184.11 | 101,553 | 1.07 | 0 | 0.00 | 0.00 | 0.13 |
| 66 | 10-Feb | 10.62 | 11.15 | 10.11 | 10.57 | 10.52 | -0.47 | 190.79 | 69,740 | 0.73 | 0 | 0.00 | 0.00 | 0.09 |
| 67 | 07-Feb | 10.73 | 10.73 | 10.45 | 10.62 | 10.56 | 0.47 | 191.69 | 15,211 | 0.16 | 0 | 0.00 | 0.00 | 0.02 |