| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 129.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 1,600 | High52 Date: 19-May-2025 | Bumper: -; Drift%: - |
| Industry: Printing & Publication | Face Value: 10; VWAP21: | Low52 Price: 66.0 | Barrier: 70.0; Drift%: -6.95 |
| Basic Industry: Printing & Publication | Total Equity: 20,400,000 | Low52 Date: 10-Nov-2025 | SHP: 74.02 / 0.98 / 3.28 / 21.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 118.0 / 82.05 | Month: 82.0 / 70.0 | Week: 75.0 / 73.8 | Day: 66.3 / 64.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 66.25 | 66.30 | 64.00 | 65.45 | 65.64 | -4.38 | 133.52 | 17,600 | 10.99 | 12,800 | 8.00 | 0.08 | 29 |
| 2 | 10-Nov | 68.50 | 68.50 | 66.00 | 68.45 | 67.54 | 0.66 | 139.64 | 16,000 | 9.99 | 11,200 | 7.00 | 0.08 | 25 |
| 3 | 07-Nov | 67.50 | 69.00 | 67.50 | 68.00 | 68.56 | -1.73 | 138.00 | 16,000 | 9.99 | 11,200 | 7.00 | 0.08 | 25 |
| 4 | 06-Nov | 69.30 | 70.00 | 69.20 | 69.20 | 69.63 | -2.54 | 141.17 | 6,400 | 4.00 | 6,400 | 4.00 | 0.04 | 14 |
| 5 | 04-Nov | 72.45 | 72.45 | 70.95 | 71.00 | 71.07 | -2.00 | 144.00 | 33,600 | 20.99 | 30,400 | 18.99 | 0.22 | 69 |
| 6 | 03-Nov | 72.45 | 72.75 | 72.45 | 72.45 | 72.58 | -3.34 | 147.80 | 9,600 | 6.00 | 9,600 | 6.00 | 0.07 | 22 |
| 7 | 31-Oct | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 0.00 | 152.90 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
| 8 | 30-Oct | 74.95 | 75.00 | 74.95 | 74.95 | 74.96 | -0.07 | 152.90 | 6,400 | 4.00 | 6,400 | 4.00 | 0.05 | 14 |
| 9 | 28-Oct | 73.80 | 75.00 | 73.80 | 75.00 | 74.55 | 1.56 | 153.00 | 8,000 | 5.00 | 8,000 | 5.00 | 0.06 | 18 |
| 10 | 24-Oct | 72.00 | 73.85 | 72.00 | 73.85 | 73.33 | 3.72 | 150.65 | 9,600 | 6.00 | 9,600 | 6.00 | 0.07 | 22 |
| 11 | 23-Oct | 72.00 | 72.00 | 71.20 | 71.20 | 71.60 | -1.11 | 145.25 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 7 |
| 12 | 20-Oct | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.48 | 146.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 4 |
| 13 | 17-Oct | 69.00 | 70.95 | 69.00 | 70.95 | 69.22 | -0.35 | 144.74 | 14,400 | 8.99 | 14,400 | 8.99 | 0.10 | 32 |
| 14 | 16-Oct | 70.40 | 71.50 | 70.40 | 71.20 | 70.64 | -0.42 | 145.25 | 12,800 | 8.00 | 12,800 | 8.00 | 0.09 | 29 |
| 15 | 15-Oct | 74.75 | 74.75 | 70.85 | 71.50 | 72.18 | -0.69 | 145.86 | 9,600 | 6.00 | 8,000 | 5.00 | 0.06 | 18 |
| 16 | 14-Oct | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.10 | 146.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 4 |
| 17 | 13-Oct | 70.25 | 74.30 | 70.25 | 74.30 | 72.28 | 1.09 | 151.57 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 4 |
| 18 | 09-Oct | 73.45 | 73.50 | 70.30 | 73.50 | 72.60 | 1.45 | 149.94 | 8,000 | 5.00 | 4,800 | 3.00 | 0.03 | 11 |
| 19 | 08-Oct | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 1.05 | 147.80 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
| 20 | 07-Oct | 72.25 | 72.45 | 70.05 | 71.70 | 71.69 | -1.78 | 146.27 | 14,400 | 8.99 | 11,200 | 7.00 | 0.08 | 25 |
| 21 | 06-Oct | 73.50 | 73.60 | 73.00 | 73.00 | 73.37 | 0.55 | 148.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 11 |
| 22 | 01-Oct | 72.65 | 72.65 | 72.60 | 72.60 | 72.63 | 2.54 | 148.10 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 7 |
| 23 | 29-Sep | 72.00 | 72.95 | 70.80 | 70.80 | 71.64 | 0.57 | 144.43 | 6,400 | 4.00 | 6,400 | 4.00 | 0.05 | 14 |
| 24 | 26-Sep | 76.00 | 76.00 | 70.00 | 70.40 | 71.02 | -6.57 | 143.62 | 38,400 | 23.99 | 25,600 | 15.99 | 0.18 | 58 |
| 25 | 25-Sep | 75.00 | 75.50 | 74.50 | 75.35 | 75.10 | 2.52 | 153.71 | 102,400 | 63.96 | 102,400 | 63.96 | 0.77 | 231 |
| 26 | 24-Sep | 72.55 | 73.50 | 72.55 | 73.50 | 73.03 | -1.54 | 149.94 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 7 |
| 27 | 22-Sep | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 0.00 | 152.29 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
| 28 | 18-Sep | 72.05 | 74.65 | 72.05 | 74.65 | 73.29 | 1.77 | 152.29 | 14,400 | 8.99 | 11,200 | 7.00 | 0.08 | 25 |
| 29 | 17-Sep | 74.50 | 74.50 | 73.35 | 73.35 | 74.01 | -0.88 | 149.63 | 6,400 | 4.00 | 4,800 | 3.00 | 0.04 | 11 |
| 30 | 16-Sep | 73.75 | 74.95 | 73.50 | 74.00 | 74.20 | -1.14 | 150.00 | 9,600 | 6.00 | 6,400 | 4.00 | 0.05 | 14 |
| 31 | 15-Sep | 75.00 | 75.80 | 74.10 | 74.85 | 74.82 | -1.45 | 152.69 | 14,400 | 8.99 | 12,800 | 8.00 | 0.10 | 29 |
| 32 | 12-Sep | 74.50 | 76.00 | 74.50 | 75.95 | 75.24 | 3.90 | 154.94 | 6,400 | 4.00 | 6,400 | 4.00 | 0.05 | 14 |
| 33 | 11-Sep | 73.80 | 74.40 | 72.15 | 73.10 | 73.27 | -1.95 | 149.12 | 17,600 | 10.99 | 11,200 | 7.00 | 0.08 | 25 |
| 34 | 10-Sep | 75.35 | 76.80 | 74.35 | 74.55 | 75.54 | -0.60 | 152.08 | 19,200 | 11.99 | 11,200 | 7.00 | 0.08 | 25 |
| 35 | 09-Sep | 75.05 | 75.05 | 75.00 | 75.00 | 75.00 | 0.20 | 153.00 | 19,200 | 11.99 | 17,600 | 10.99 | 0.00 | 40 |
| 36 | 08-Sep | 76.75 | 76.95 | 74.70 | 74.85 | 75.34 | -1.96 | 152.69 | 46,400 | 28.98 | 35,200 | 21.99 | 0.27 | 79 |
| 37 | 05-Sep | 76.50 | 80.90 | 75.00 | 76.35 | 77.39 | -4.26 | 155.75 | 78,400 | 48.97 | 57,600 | 35.98 | 0.45 | 130 |
| 38 | 04-Sep | 78.90 | 79.75 | 78.60 | 79.75 | 78.89 | 3.71 | 162.69 | 9,600 | 6.00 | 9,600 | 6.00 | 0.08 | 22 |
| 39 | 03-Sep | 80.00 | 80.00 | 75.50 | 76.90 | 77.07 | -5.00 | 156.88 | 80,000 | 49.97 | 68,800 | 42.97 | 0.53 | 155 |
| 40 | 02-Sep | 78.95 | 82.00 | 78.95 | 80.95 | 80.36 | 5.13 | 165.14 | 25,600 | 15.99 | 24,000 | 14.99 | 0.19 | 54 |
| 41 | 01-Sep | 80.65 | 81.00 | 77.00 | 77.00 | 78.34 | -6.10 | 157.00 | 56,000 | 34.98 | 49,600 | 30.98 | 0.39 | 112 |
| 42 | 29-Aug | 82.05 | 82.05 | 82.00 | 82.00 | 82.03 | -1.86 | 167.00 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 4 |
| 43 | 28-Aug | 80.10 | 84.00 | 80.10 | 83.55 | 82.46 | 4.57 | 170.44 | 17,600 | 10.99 | 12,800 | 8.00 | 0.11 | 29 |
| 44 | 25-Aug | 77.25 | 81.90 | 77.25 | 79.90 | 80.13 | 4.44 | 163.00 | 19,200 | 11.99 | 14,400 | 8.99 | 0.12 | 32 |
| 45 | 22-Aug | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.53 | 156.06 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
| 46 | 21-Aug | 76.00 | 76.15 | 76.00 | 76.10 | 76.08 | -2.44 | 155.24 | 4,800 | 3.00 | 1,600 | 1.00 | 0.01 | 4 |
| 47 | 20-Aug | 71.20 | 78.50 | 71.20 | 78.00 | 76.02 | 4.63 | 159.00 | 17,600 | 10.99 | 16,000 | 9.99 | 0.12 | 36 |
| 48 | 19-Aug | 77.00 | 77.00 | 74.35 | 74.55 | 75.63 | -2.61 | 152.08 | 11,200 | 7.00 | 9,600 | 6.00 | 0.07 | 22 |
| 49 | 18-Aug | 77.00 | 78.00 | 74.10 | 76.55 | 76.13 | -0.58 | 156.16 | 28,800 | 17.99 | 24,000 | 14.99 | 0.18 | 54 |
| 50 | 13-Aug | 76.00 | 77.25 | 76.00 | 77.00 | 76.94 | -2.53 | 157.00 | 16,000 | 9.99 | 14,400 | 8.99 | 0.11 | 32 |
| 51 | 12-Aug | 81.00 | 81.00 | 79.00 | 79.00 | 79.68 | -1.13 | 161.00 | 4,800 | 3.00 | 3,200 | 2.00 | 0.03 | 7 |
| 52 | 11-Aug | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 2.44 | 163.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
| 53 | 08-Aug | 78.00 | 80.95 | 77.00 | 78.00 | 78.25 | 0.13 | 159.00 | 28,800 | 17.99 | 27,200 | 16.99 | 0.21 | 61 |
| 54 | 07-Aug | 77.95 | 77.95 | 77.90 | 77.90 | 77.93 | 0.97 | 158.92 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 7 |
| 55 | 06-Aug | 79.15 | 79.15 | 74.00 | 77.15 | 76.56 | -3.56 | 157.39 | 32,000 | 19.99 | 19,200 | 11.99 | 0.15 | 43 |
| 56 | 05-Aug | 81.00 | 81.00 | 78.10 | 80.00 | 79.80 | -1.23 | 163.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.05 | 14 |
| 57 | 04-Aug | 82.80 | 82.80 | 81.00 | 81.00 | 82.14 | 1.44 | 165.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.05 | 14 |
| 58 | 01-Aug | 81.00 | 81.00 | 79.50 | 79.85 | 79.86 | 0.82 | 162.89 | 88,000 | 54.97 | 83,200 | 51.97 | 0.66 | 188 |
| 59 | 31-Jul | 81.00 | 82.95 | 78.70 | 79.20 | 79.60 | -2.22 | 161.57 | 52,800 | 32.98 | 30,400 | 18.99 | 0.24 | 69 |
| 60 | 30-Jul | 81.35 | 81.75 | 80.70 | 81.00 | 81.15 | -0.74 | 165.00 | 19,200 | 11.99 | 11,200 | 7.00 | 0.09 | 25 |
| 61 | 29-Jul | 82.05 | 83.95 | 79.80 | 81.60 | 81.87 | -1.69 | 166.46 | 43,200 | 26.98 | 27,200 | 16.99 | 0.22 | 61 |
| 62 | 28-Jul | 85.00 | 85.00 | 82.50 | 83.00 | 83.14 | -2.35 | 169.00 | 8,000 | 5.00 | 4,800 | 3.00 | 0.04 | 11 |
| 63 | 24-Jul | 86.40 | 86.40 | 85.00 | 85.00 | 85.65 | 1.67 | 173.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.05 | 14 |
| 64 | 23-Jul | 85.20 | 85.20 | 83.00 | 83.60 | 83.61 | -2.79 | 170.54 | 17,600 | 10.99 | 16,000 | 9.99 | 0.13 | 36 |
| 65 | 22-Jul | 87.45 | 87.45 | 86.00 | 86.00 | 86.73 | -1.55 | 175.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.03 | 7 |
| 66 | 18-Jul | 87.00 | 87.50 | 87.00 | 87.35 | 87.33 | 0.87 | 178.19 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 11 |
| 67 | 17-Jul | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 0.00 | 176.66 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
Similar Stocks: NAVNETEDUL REPRO SCHAND CHETANA