| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 111.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 1,600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Printing & Publication | Face Value: 10; VWAP21: | Low52 Price: 75.4 | Barrier: 86.9; Drift%: 2.47 |
| Basic Industry: Printing & Publication | Total Equity: 20,400,000 | Low52 Date: | SHP: 73.53 / 0.04 / 4.68 / 21.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 118.0 / 82.05 | Month: 129.0 / 92.75 | Week: 87.0 / 83.0 | Day: 91.7 / 89.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 89.15 | 91.70 | 89.10 | 89.10 | 89.76 | 0.11 | 181.76 | 6,400 | 4.00 | 4,800 | 3.00 | 0.04 | 11 |
| 2 | 10-Jul | 92.00 | 92.00 | 89.00 | 89.00 | 90.70 | -3.05 | 181.00 | 19,200 | 11.99 | 14,400 | 8.99 | 0.13 | 32 |
| 3 | 09-Jul | 87.10 | 92.00 | 87.05 | 91.80 | 91.06 | 5.46 | 187.27 | 102,400 | 63.96 | 100,800 | 62.96 | 0.92 | 227 |
| 4 | 08-Jul | 87.05 | 89.00 | 87.00 | 87.05 | 87.72 | -1.80 | 177.58 | 24,000 | 14.99 | 20,800 | 12.99 | 0.18 | 47 |
| 5 | 07-Jul | 81.65 | 91.00 | 81.00 | 88.65 | 88.22 | 6.74 | 180.85 | 110,400 | 68.96 | 102,400 | 63.96 | 0.90 | 231 |
| 6 | 04-Jul | 83.40 | 83.95 | 83.00 | 83.05 | 83.23 | -1.95 | 169.42 | 22,400 | 13.99 | 17,600 | 10.99 | 0.15 | 40 |
| 7 | 03-Jul | 85.00 | 85.10 | 83.05 | 84.70 | 84.54 | -0.29 | 172.79 | 14,400 | 8.99 | 12,800 | 8.00 | 0.11 | 29 |
| 8 | 02-Jul | 85.05 | 86.10 | 84.95 | 84.95 | 85.38 | -1.22 | 173.30 | 9,600 | 6.00 | 8,000 | 5.00 | 0.07 | 18 |
| 9 | 01-Jul | 86.90 | 86.90 | 86.00 | 86.00 | 86.57 | 1.36 | 175.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 11 |
| 10 | 30-Jun | 86.00 | 87.00 | 83.50 | 84.85 | 85.48 | -0.12 | 173.09 | 27,200 | 16.99 | 20,800 | 12.99 | 0.18 | 47 |
| 11 | 27-Jun | 86.05 | 86.05 | 84.90 | 84.95 | 85.25 | -4.01 | 173.30 | 33,600 | 20.99 | 22,400 | 13.99 | 0.19 | 50 |
| 12 | 26-Jun | 88.00 | 88.50 | 88.00 | 88.50 | 88.23 | 1.78 | 180.54 | 6,400 | 4.00 | 6,400 | 4.00 | 0.06 | 14 |
| 13 | 25-Jun | 86.15 | 88.00 | 85.60 | 86.95 | 86.79 | -1.31 | 177.38 | 11,200 | 7.00 | 6,400 | 4.00 | 0.06 | 14 |
| 14 | 24-Jun | 84.00 | 90.00 | 84.00 | 88.10 | 88.01 | 6.92 | 179.72 | 51,200 | 31.98 | 49,600 | 30.98 | 0.44 | 112 |
| 15 | 23-Jun | 86.05 | 86.75 | 82.00 | 82.40 | 84.01 | -6.31 | 168.10 | 76,800 | 47.97 | 62,400 | 38.98 | 0.52 | 141 |
| 16 | 20-Jun | 87.50 | 87.95 | 87.40 | 87.95 | 87.75 | 0.23 | 179.42 | 8,000 | 5.00 | 8,000 | 5.00 | 0.07 | 18 |
| 17 | 19-Jun | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 2.09 | 179.01 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
| 18 | 18-Jun | 87.00 | 90.00 | 85.30 | 85.95 | 86.95 | -7.33 | 175.34 | 76,800 | 47.97 | 44,800 | 27.98 | 0.39 | 101 |
| 19 | 17-Jun | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 6.43 | 189.21 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
| 20 | 16-Jun | 87.50 | 88.90 | 86.65 | 87.15 | 87.40 | -0.40 | 177.79 | 49,600 | 30.98 | 35,200 | 21.99 | 0.31 | 79 |
| 21 | 13-Jun | 87.55 | 87.55 | 87.50 | 87.50 | 87.52 | -0.85 | 178.50 | 8,000 | 5.00 | 4,800 | 3.00 | 0.04 | 11 |
| 22 | 12-Jun | 90.05 | 91.45 | 88.00 | 88.25 | 89.20 | -2.75 | 180.03 | 14,400 | 8.99 | 11,200 | 7.00 | 0.10 | 25 |
| 23 | 11-Jun | 92.50 | 92.50 | 90.15 | 90.75 | 91.65 | 2.25 | 185.13 | 30,400 | 18.99 | 14,400 | 8.99 | 0.13 | 32 |
| 24 | 10-Jun | 90.55 | 92.65 | 88.50 | 88.75 | 89.40 | -2.58 | 181.05 | 65,600 | 40.97 | 44,800 | 27.98 | 0.40 | 101 |
| 25 | 09-Jun | 95.05 | 95.40 | 90.00 | 91.10 | 93.16 | -3.19 | 185.84 | 16,000 | 9.99 | 14,400 | 8.99 | 0.13 | 32 |
| 26 | 06-Jun | 94.00 | 96.50 | 94.00 | 94.10 | 94.65 | -0.37 | 191.96 | 6,400 | 4.00 | 6,400 | 4.00 | 0.06 | 14 |
| 27 | 05-Jun | 91.00 | 95.50 | 89.35 | 94.45 | 92.51 | 6.06 | 192.68 | 32,000 | 19.99 | 20,800 | 12.99 | 0.19 | 47 |
| 28 | 04-Jun | 88.65 | 90.00 | 87.95 | 89.05 | 88.87 | -2.14 | 181.66 | 67,200 | 41.97 | 41,600 | 25.98 | 0.37 | 94 |
| 29 | 03-Jun | 94.00 | 94.00 | 91.00 | 91.00 | 92.25 | -2.05 | 185.00 | 16,000 | 9.99 | 14,400 | 8.99 | 0.13 | 32 |
| 30 | 02-Jun | 92.10 | 92.90 | 92.10 | 92.90 | 92.50 | -0.96 | 189.52 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 4 |
| 31 | 30-May | 94.00 | 94.45 | 92.75 | 93.80 | 93.58 | -0.64 | 191.35 | 24,000 | 14.99 | 9,600 | 6.00 | 0.09 | 22 |
| 32 | 29-May | 97.00 | 97.00 | 94.05 | 94.40 | 95.79 | -4.60 | 192.58 | 20,800 | 12.99 | 19,200 | 11.99 | 0.18 | 43 |
| 33 | 28-May | 97.05 | 98.95 | 96.60 | 98.95 | 97.63 | 2.01 | 201.86 | 8,000 | 5.00 | 4,800 | 3.00 | 0.05 | 11 |
| 34 | 27-May | 96.05 | 98.90 | 96.00 | 97.00 | 97.28 | -0.21 | 197.00 | 12,800 | 8.00 | 9,600 | 6.00 | 0.09 | 22 |
| 35 | 26-May | 98.50 | 101.00 | 96.00 | 97.20 | 98.61 | -2.26 | 198.29 | 72,000 | 44.97 | 52,800 | 32.98 | 0.52 | 119 |
| 36 | 23-May | 100.00 | 105.55 | 98.00 | 99.45 | 101.34 | -10.41 | 202.88 | 139,200 | 86.95 | 84,800 | 52.97 | 0.86 | 191 |
| 37 | 22-May | 111.10 | 111.10 | 110.00 | 111.00 | 110.61 | 0.50 | 226.00 | 9,600 | 6.00 | 8,000 | 5.00 | 0.09 | 18 |
| 38 | 21-May | 116.25 | 116.25 | 110.00 | 110.45 | 112.56 | -5.60 | 225.32 | 38,400 | 23.99 | 32,000 | 19.99 | 0.36 | 72 |
| 39 | 20-May | 120.00 | 120.00 | 117.00 | 117.00 | 118.25 | -3.27 | 238.00 | 6,400 | 4.00 | 4,800 | 3.00 | 0.06 | 11 |
| 40 | 19-May | 107.15 | 129.00 | 107.00 | 120.95 | 120.89 | 12.30 | 246.74 | 134,400 | 83.95 | 102,400 | 63.96 | 1.24 | 286 |
| 41 | 16-May | 108.20 | 108.20 | 107.15 | 107.70 | 107.89 | 0.47 | 219.71 | 9,600 | 6.00 | 6,400 | 4.00 | 0.07 | 18 |
| 42 | 15-May | 110.65 | 112.55 | 107.00 | 107.20 | 109.55 | -3.12 | 218.69 | 44,800 | 27.98 | 38,400 | 23.99 | 0.42 | 107 |
| 43 | 14-May | 112.00 | 116.00 | 110.65 | 110.65 | 113.71 | 0.14 | 225.73 | 25,600 | 15.99 | 16,000 | 9.99 | 0.18 | 45 |
| 44 | 13-May | 103.50 | 112.40 | 103.50 | 110.50 | 109.03 | 4.25 | 225.42 | 25,600 | 15.99 | 12,800 | 8.00 | 0.14 | 36 |
| 45 | 12-May | 112.95 | 113.75 | 106.00 | 106.00 | 108.44 | 4.43 | 216.00 | 57,600 | 35.98 | 40,000 | 24.98 | 0.43 | 112 |
| 46 | 09-May | 107.30 | 108.00 | 96.50 | 101.50 | 102.21 | -7.89 | 207.06 | 137,600 | 85.95 | 89,600 | 55.97 | 0.92 | 250 |
| 47 | 08-May | 117.30 | 117.30 | 107.00 | 110.20 | 112.73 | -5.37 | 224.81 | 25,600 | 15.99 | 16,000 | 9.99 | 0.18 | 45 |
| 48 | 07-May | 115.05 | 116.90 | 115.00 | 116.45 | 115.86 | 0.17 | 237.56 | 28,800 | 17.99 | 19,200 | 11.99 | 0.22 | 54 |
| 49 | 06-May | 121.00 | 121.00 | 116.00 | 116.25 | 117.89 | -4.91 | 237.15 | 16,000 | 9.99 | 14,400 | 8.99 | 0.17 | 40 |
| 50 | 05-May | 111.00 | 125.50 | 111.00 | 122.25 | 120.87 | 8.23 | 249.39 | 81,600 | 50.97 | 57,600 | 35.98 | 0.70 | 161 |
| 51 | 02-May | 121.80 | 121.80 | 111.30 | 112.95 | 115.47 | -4.60 | 230.42 | 65,600 | 40.97 | 40,000 | 24.98 | 0.46 | 112 |
| 52 | 30-Apr | 103.50 | 119.15 | 103.00 | 118.40 | 115.68 | 19.23 | 241.54 | 248,000 | 154.90 | 216,000 | 134.92 | 2.50 | 602 |
| 53 | 29-Apr | 101.00 | 101.00 | 99.30 | 99.30 | 99.98 | -1.68 | 202.57 | 8,000 | 5.00 | 8,000 | 5.00 | 0.08 | 22 |
| 54 | 28-Apr | 99.90 | 101.90 | 99.90 | 101.00 | 100.66 | -0.64 | 206.00 | 11,200 | 7.00 | 6,400 | 4.00 | 0.06 | 18 |
| 55 | 25-Apr | 103.25 | 103.25 | 98.70 | 101.65 | 100.68 | -4.64 | 207.37 | 24,000 | 14.99 | 14,400 | 8.99 | 0.14 | 40 |
| 56 | 23-Apr | 109.45 | 109.45 | 106.60 | 106.60 | 107.79 | -2.60 | 217.46 | 28,800 | 17.99 | 19,200 | 11.99 | 0.21 | 54 |
| 57 | 22-Apr | 98.95 | 114.90 | 98.95 | 109.45 | 109.26 | 8.05 | 223.28 | 96,000 | 59.96 | 62,400 | 38.98 | 0.68 | 174 |
| 58 | 21-Apr | 96.45 | 106.80 | 94.90 | 101.30 | 101.72 | 12.56 | 206.65 | 86,400 | 53.97 | 65,600 | 40.97 | 0.67 | 183 |
| 59 | 17-Apr | 87.30 | 90.00 | 87.30 | 90.00 | 88.65 | -0.06 | 183.00 | 6,400 | 4.00 | 3,200 | 2.00 | 0.03 | 9 |
| 60 | 16-Apr | 90.00 | 91.00 | 90.00 | 90.05 | 90.35 | 0.78 | 183.70 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 13 |
| 61 | 15-Apr | 92.10 | 92.10 | 88.25 | 89.35 | 90.54 | -2.99 | 182.27 | 11,200 | 7.00 | 9,600 | 6.00 | 0.09 | 27 |
| 62 | 09-Apr | 92.10 | 94.00 | 90.10 | 92.10 | 91.77 | 0.00 | 187.88 | 9,600 | 6.00 | 4,800 | 3.00 | 0.04 | 13 |
| 63 | 08-Apr | 91.50 | 96.00 | 91.50 | 92.10 | 93.72 | 0.27 | 187.88 | 17,600 | 10.99 | 12,800 | 8.00 | 0.12 | 36 |
| 64 | 07-Apr | 84.50 | 91.85 | 84.10 | 91.85 | 86.53 | -1.13 | 187.37 | 6,400 | 4.00 | 4,800 | 3.00 | 0.04 | 13 |
| 65 | 04-Apr | 89.75 | 93.00 | 89.75 | 92.90 | 91.88 | 3.51 | 189.52 | 4,800 | 3.00 | 3,200 | 2.00 | 0.03 | 9 |
| 66 | 03-Apr | 89.00 | 90.00 | 87.05 | 89.75 | 88.94 | 1.82 | 183.09 | 11,200 | 7.00 | 4,800 | 3.00 | 0.04 | 13 |
| 67 | 02-Apr | 88.20 | 88.20 | 88.10 | 88.15 | 88.15 | -1.34 | 179.83 | 3,200 | 2.00 | 3,200 | 2.00 | 0.03 | 9 |
Similar Stocks: INFOMEDIA NAVNETEDUL REPRO SCHAND CHETANA