| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 205.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 800 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 10; VWAP21: | Low52 Price: 86.2 | Barrier: -; Drift%: - |
| Basic Industry: Advertising & Media Agencies | Total Equity: 2,928,000 | Low52 Date: | SHP: 42.42 / 3.77 / 0.0 / 53.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 106.25 / 64.0 | Month: 95.0 / 73.5 | Week: 90.3 / 81.0 | Day: 89.2 / 89.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -5.01 | 26.12 | 800 | 1.00 | 800 | 1.00 | 0.01 | 5 |
| 2 | 08-Jul | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 4.86 | 27.49 | 800 | 1.00 | 800 | 1.00 | 0.01 | 5 |
| 3 | 04-Jul | 89.50 | 89.55 | 89.50 | 89.55 | 89.53 | 4.98 | 26.22 | 2,400 | 3.00 | 2,400 | 3.00 | 0.02 | 15 |
| 4 | 03-Jul | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 4.98 | 24.98 | 800 | 1.00 | 800 | 1.00 | 0.01 | 5 |
| 5 | 02-Jul | 85.50 | 86.00 | 81.00 | 81.25 | 83.00 | -3.56 | 23.79 | 8,000 | 9.99 | 8,000 | 9.99 | 0.00 | 51 |
| 6 | 01-Jul | 90.00 | 90.30 | 83.50 | 84.25 | 85.44 | -2.03 | 24.67 | 13,600 | 16.98 | 12,800 | 15.98 | 0.11 | 81 |
| 7 | 30-Jun | 86.00 | 86.00 | 85.70 | 86.00 | 85.93 | 0.35 | 25.00 | 24,800 | 30.96 | 24,800 | 30.96 | 0.21 | 157 |
| 8 | 27-Jun | 85.65 | 94.65 | 85.65 | 85.70 | 86.20 | -4.94 | 25.09 | 14,400 | 17.98 | 12,800 | 15.98 | 0.11 | 81 |
| 9 | 26-Jun | 82.05 | 90.30 | 82.05 | 90.15 | 88.82 | 4.83 | 26.40 | 4,800 | 5.99 | 4,000 | 4.99 | 0.04 | 25 |
| 10 | 25-Jun | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -4.44 | 25.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 5 |
| 11 | 24-Jun | 85.55 | 90.00 | 85.55 | 90.00 | 86.66 | -0.06 | 26.00 | 3,200 | 4.00 | 1,600 | 2.00 | 0.01 | 10 |
| 12 | 23-Jun | 89.95 | 90.15 | 89.95 | 90.05 | 90.03 | -2.12 | 26.37 | 2,400 | 3.00 | 2,400 | 3.00 | 0.02 | 15 |
| 13 | 20-Jun | 95.00 | 95.00 | 91.90 | 92.00 | 92.97 | 0.00 | 26.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.02 | 15 |
| 14 | 19-Jun | 90.00 | 92.00 | 89.20 | 92.00 | 90.53 | 4.19 | 26.00 | 6,400 | 7.99 | 6,400 | 7.99 | 0.06 | 41 |
| 15 | 18-Jun | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -5.00 | 25.85 | 800 | 1.00 | 800 | 1.00 | 0.01 | 5 |
| 16 | 16-Jun | 92.00 | 92.95 | 92.00 | 92.95 | 92.48 | 3.28 | 27.22 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 10 |
| 17 | 13-Jun | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.07 | 26.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 5 |
| 18 | 10-Jun | 89.00 | 89.05 | 89.00 | 89.05 | 89.03 | 4.95 | 26.07 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 10 |
| 19 | 09-Jun | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 4.95 | 24.84 | 800 | 1.00 | 800 | 1.00 | 0.01 | 5 |
| 20 | 06-Jun | 85.05 | 85.05 | 80.85 | 80.85 | 82.95 | -4.94 | 23.67 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 10 |
| 21 | 05-Jun | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 0.00 | 24.90 | 800 | 1.00 | 800 | 1.00 | 0.01 | 5 |
| 22 | 04-Jun | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 5.00 | 24.90 | 3,200 | 4.00 | 3,200 | 4.00 | 0.03 | 20 |
| 23 | 03-Jun | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 4.99 | 23.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 5 |
| 24 | 02-Jun | 77.15 | 77.15 | 71.05 | 77.15 | 76.13 | 4.97 | 22.59 | 4,800 | 5.99 | 4,000 | 4.99 | 0.03 | 25 |
| 25 | 30-May | 73.60 | 73.60 | 73.50 | 73.50 | 73.52 | -4.98 | 21.52 | 8,000 | 9.99 | 6,400 | 7.99 | 0.05 | 41 |
| 26 | 29-May | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -4.98 | 22.65 | 4,000 | 4.99 | 4,000 | 4.99 | 0.03 | 25 |
| 27 | 28-May | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -4.96 | 23.83 | 3,200 | 4.00 | 3,200 | 4.00 | 0.03 | 20 |
| 28 | 27-May | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | -4.99 | 25.08 | 4,000 | 4.99 | 3,200 | 4.00 | 0.03 | 20 |
| 29 | 26-May | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | -5.01 | 26.40 | 4,000 | 4.99 | 4,000 | 4.99 | 0.04 | 25 |
| 30 | 23-May | 94.80 | 95.00 | 94.80 | 94.90 | 94.90 | 1.01 | 27.79 | 1,600 | 2.00 | 1,600 | 2.00 | 0.02 | 10 |
| 31 | 22-May | 85.70 | 94.70 | 85.70 | 93.95 | 89.94 | 4.16 | 27.51 | 14,400 | 17.98 | 11,200 | 13.98 | 0.10 | 71 |
| 32 | 21-May | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | 0.00 | 26.41 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 10 |
| 33 | 20-May | 90.00 | 90.20 | 90.00 | 90.20 | 90.10 | 4.94 | 26.41 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 10 |
| 34 | 19-May | 77.80 | 85.95 | 77.80 | 85.95 | 79.81 | 4.95 | 25.17 | 4,800 | 5.99 | 4,000 | 4.99 | 0.03 | 25 |
| 35 | 14-May | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00 | 23.98 | 800 | 1.00 | 800 | 1.00 | 0.01 | 5 |
| 36 | 12-May | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 5.00 | 23.98 | 3,200 | 4.00 | 3,200 | 4.00 | 0.03 | 20 |
| 37 | 08-May | 78.10 | 78.10 | 78.00 | 78.00 | 78.02 | -4.99 | 22.00 | 4,000 | 4.99 | 3,200 | 4.00 | 0.02 | 20 |
| 38 | 06-May | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -4.98 | 24.04 | 1,600 | 2.00 | 800 | 1.00 | 0.01 | 5 |
| 39 | 05-May | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -5.00 | 25.30 | 800 | 1.00 | 800 | 1.00 | 0.01 | 5 |
| 40 | 02-May | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 3.59 | 26.63 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 10 |
| 41 | 25-Apr | 87.60 | 93.50 | 87.60 | 87.80 | 87.71 | -4.77 | 25.71 | 43,200 | 53.93 | 42,400 | 52.93 | 0.37 | 269 |
| 42 | 24-Apr | 90.00 | 92.20 | 90.00 | 92.20 | 90.82 | 4.95 | 27.00 | 9,600 | 11.99 | 9,600 | 11.99 | 0.09 | 61 |
| 43 | 23-Apr | 87.95 | 87.95 | 87.80 | 87.85 | 87.91 | 4.77 | 25.72 | 5,600 | 6.99 | 5,600 | 6.99 | 0.05 | 36 |
| 44 | 22-Apr | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | 0.00 | 24.55 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 10 |
| 45 | 21-Apr | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | 0.00 | 24.55 | 800 | 1.00 | 800 | 1.00 | 0.01 | 5 |
| 46 | 17-Apr | 84.00 | 84.00 | 83.20 | 83.85 | 83.80 | 4.81 | 24.55 | 4,800 | 5.99 | 4,800 | 5.99 | 0.04 | 30 |
| 47 | 16-Apr | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 4.99 | 23.00 | 1,600 | 2.00 | 800 | 1.00 | 0.00 | 5 |
| 48 | 15-Apr | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 4.89 | 22.31 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 10 |
| 49 | 11-Apr | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 4.99 | 21.27 | 800 | 1.00 | 800 | 1.00 | 0.01 | 5 |
| 50 | 09-Apr | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -4.95 | 20.26 | 2,400 | 3.00 | 1,600 | 2.00 | 0.01 | 10 |
| 51 | 08-Apr | 69.70 | 72.80 | 69.70 | 72.80 | 71.56 | 4.82 | 21.32 | 4,000 | 4.99 | 4,000 | 4.99 | 0.03 | 25 |
| 52 | 07-Apr | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | -4.99 | 20.33 | 3,200 | 4.00 | 2,400 | 3.00 | 0.02 | 15 |
| 53 | 04-Apr | 75.00 | 75.00 | 73.00 | 73.10 | 73.58 | -3.63 | 21.40 | 3,200 | 4.00 | 1,600 | 2.00 | 0.01 | 10 |
| 54 | 03-Apr | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 0.00 | 22.21 | 2,400 | 3.00 | 2,400 | 3.00 | 0.02 | 15 |
| 55 | 02-Apr | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 4.98 | 22.21 | 2,400 | 3.00 | 2,400 | 3.00 | 0.02 | 15 |
| 56 | 01-Apr | 69.00 | 72.25 | 69.00 | 72.25 | 70.34 | 4.94 | 21.15 | 8,000 | 9.99 | 8,000 | 9.99 | 0.06 | 51 |
| 57 | 28-Mar | 66.50 | 68.85 | 64.00 | 68.85 | 66.83 | 3.77 | 20.16 | 9,600 | 11.99 | 8,800 | 10.99 | 0.06 | 56 |
| 58 | 27-Mar | 66.35 | 67.90 | 66.35 | 66.35 | 66.80 | -5.01 | 19.43 | 10,400 | 12.98 | 8,800 | 10.99 | 0.06 | 56 |
| 59 | 26-Mar | 71.00 | 72.95 | 69.80 | 69.85 | 71.45 | -4.77 | 20.45 | 6,400 | 7.99 | 4,800 | 5.99 | 0.03 | 30 |
| 60 | 25-Mar | 72.65 | 74.00 | 72.65 | 73.35 | 73.34 | 3.31 | 21.48 | 3,200 | 4.00 | 3,200 | 4.00 | 0.02 | 20 |
| 61 | 24-Mar | 69.00 | 71.00 | 69.00 | 71.00 | 70.18 | 1.94 | 20.00 | 7,200 | 8.99 | 7,200 | 8.99 | 0.05 | 46 |
| 62 | 21-Mar | 71.05 | 71.05 | 68.50 | 69.65 | 70.16 | -1.97 | 20.39 | 8,000 | 9.99 | 8,000 | 9.99 | 0.06 | 51 |
| 63 | 20-Mar | 73.95 | 73.95 | 71.05 | 71.05 | 73.04 | -4.95 | 20.80 | 12,000 | 14.98 | 12,000 | 14.98 | 0.09 | 76 |
| 64 | 19-Mar | 73.30 | 76.40 | 71.35 | 74.75 | 72.90 | -0.47 | 21.89 | 20,800 | 25.97 | 20,000 | 24.97 | 0.15 | 127 |
| 65 | 18-Mar | 73.30 | 77.00 | 73.30 | 75.10 | 74.45 | -2.66 | 21.99 | 19,200 | 23.97 | 19,200 | 23.97 | 0.14 | 122 |
| 66 | 17-Mar | 77.00 | 77.15 | 77.00 | 77.15 | 77.04 | 4.97 | 22.59 | 3,200 | 4.00 | 3,200 | 4.00 | 0.02 | 20 |
| 67 | 13-Mar | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 5.00 | 21.52 | 800 | 1.00 | 800 | 1.00 | 0.01 | 5 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CMRSL CRAYONS PPSL PRAMARA