| 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 | 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 | Float14: | ||||
| High/Low Price | Quarter: 106.25 / 64.0 | Month: 79.8 / 64.0 | Week: 74.0 / 64.0 | Day: 75.85 / 75.85 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.10 |
| 2 | 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 | 0.15 |
| 3 | 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 | 0.15 |
| 4 | 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 | 0.51 |
| 5 | 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 | 0.56 |
| 6 | 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 | 0.56 |
| 7 | 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 | 0.30 |
| 8 | 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 | 0.20 |
| 9 | 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 | 0.46 |
| 10 | 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 | 0.51 |
| 11 | 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 | 0.76 |
| 12 | 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 | 1.27 |
| 13 | 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 | 1.22 |
| 14 | 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 | 0.20 |
| 15 | 13-Mar | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 5.00 | 21.52 | 800 | 1.00 | 800 | 1.00 | 0.01 | 0.05 |
| 16 | 12-Mar | 72.00 | 74.00 | 68.40 | 70.00 | 70.94 | -2.78 | 20.00 | 25,600 | 31.96 | 24,000 | 29.96 | 0.17 | 1.52 |
| 17 | 11-Mar | 73.00 | 73.00 | 72.00 | 72.00 | 72.93 | -4.00 | 21.00 | 12,000 | 14.98 | 12,000 | 14.98 | 0.09 | 0.76 |
| 18 | 10-Mar | 75.00 | 75.00 | 74.00 | 75.00 | 74.67 | -0.79 | 21.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.02 | 0.15 |
| 19 | 07-Mar | 78.75 | 78.75 | 75.60 | 75.60 | 77.68 | 0.80 | 22.14 | 10,400 | 12.98 | 9,600 | 11.99 | 0.07 | 0.61 |
| 20 | 06-Mar | 78.00 | 79.80 | 75.00 | 75.00 | 78.37 | -1.32 | 21.00 | 29,600 | 36.95 | 13,600 | 16.98 | 0.11 | 0.86 |
| 21 | 05-Mar | 75.90 | 76.00 | 75.90 | 76.00 | 75.95 | 1.06 | 22.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 0.10 |
| 22 | 04-Mar | 77.90 | 77.90 | 75.20 | 75.20 | 76.10 | -3.47 | 22.02 | 2,400 | 3.00 | 2,400 | 3.00 | 0.02 | 0.15 |
| 23 | 03-Mar | 78.00 | 78.00 | 77.90 | 77.90 | 77.95 | -5.00 | 22.81 | 1,600 | 2.00 | 800 | 1.00 | 0.01 | 0.05 |
| 24 | 28-Feb | 80.00 | 82.00 | 79.30 | 82.00 | 79.91 | -1.74 | 24.00 | 6,400 | 7.99 | 5,600 | 6.99 | 0.04 | 0.36 |
| 25 | 27-Feb | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | -4.95 | 24.43 | 4,000 | 4.99 | 3,200 | 4.00 | 0.03 | 0.20 |
| 26 | 25-Feb | 88.00 | 88.00 | 87.80 | 87.80 | 87.90 | -4.98 | 25.71 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 0.10 |
| 27 | 21-Feb | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 5.00 | 27.05 | 3,200 | 4.00 | 3,200 | 4.00 | 0.03 | 0.20 |
| 28 | 20-Feb | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 4.95 | 25.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 0.05 |
| 29 | 19-Feb | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | 4.94 | 24.55 | 5,600 | 6.99 | 5,600 | 6.99 | 0.05 | 0.36 |
| 30 | 18-Feb | 78.65 | 79.90 | 76.05 | 79.90 | 78.40 | 4.99 | 23.39 | 4,000 | 4.99 | 4,000 | 4.99 | 0.03 | 0.25 |
| 31 | 17-Feb | 79.00 | 79.00 | 75.25 | 76.10 | 76.71 | -3.73 | 22.28 | 3,200 | 4.00 | 3,200 | 4.00 | 0.02 | 0.20 |
| 32 | 14-Feb | 80.50 | 80.65 | 79.05 | 79.05 | 79.67 | -4.99 | 23.15 | 9,600 | 11.99 | 6,400 | 7.99 | 0.05 | 0.41 |
| 33 | 13-Feb | 83.10 | 84.50 | 82.10 | 83.20 | 83.01 | 0.12 | 24.36 | 4,000 | 4.99 | 3,200 | 4.00 | 0.03 | 0.20 |
| 34 | 12-Feb | 81.25 | 85.00 | 81.25 | 83.10 | 82.68 | -2.81 | 24.33 | 8,000 | 9.99 | 7,200 | 8.99 | 0.06 | 0.46 |
| 35 | 11-Feb | 85.50 | 86.45 | 85.50 | 85.50 | 85.66 | -5.00 | 25.03 | 4,800 | 5.99 | 4,000 | 4.99 | 0.03 | 0.25 |
| 36 | 10-Feb | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.44 | 26.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 0.05 |
| 37 | 06-Feb | 91.50 | 91.50 | 90.40 | 90.40 | 90.77 | -0.06 | 26.47 | 2,400 | 3.00 | 2,400 | 3.00 | 0.02 | 0.15 |
| 38 | 04-Feb | 91.10 | 91.10 | 90.45 | 90.45 | 90.57 | -4.99 | 26.48 | 8,800 | 10.99 | 8,000 | 9.99 | 0.07 | 0.51 |
| 39 | 01-Feb | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -4.99 | 27.87 | 1,600 | 2.00 | 800 | 1.00 | 0.01 | 0.05 |
| 40 | 29-Jan | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 4.98 | 29.34 | 800 | 1.00 | 800 | 1.00 | 0.01 | 0.05 |
| 41 | 28-Jan | 95.55 | 95.55 | 95.45 | 95.45 | 95.50 | 4.89 | 27.95 | 1,600 | 2.00 | 1,600 | 2.00 | 0.02 | 0.10 |
| 42 | 27-Jan | 99.95 | 99.95 | 91.00 | 91.00 | 94.50 | -4.71 | 26.00 | 4,800 | 5.99 | 4,000 | 4.99 | 0.04 | 0.25 |
| 43 | 24-Jan | 100.25 | 100.25 | 95.50 | 95.50 | 97.08 | 0.00 | 27.96 | 2,400 | 3.00 | 2,400 | 3.00 | 0.02 | 0.15 |
| 44 | 23-Jan | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.52 | 27.96 | 1,600 | 2.00 | 800 | 1.00 | 0.01 | 0.05 |
| 45 | 22-Jan | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.95 | 27.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 0.05 |
| 46 | 20-Jan | 96.50 | 99.00 | 91.70 | 97.80 | 96.28 | 1.33 | 28.64 | 13,600 | 16.98 | 10,400 | 12.98 | 0.10 | 0.66 |
| 47 | 17-Jan | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.55 | 28.26 | 800 | 1.00 | 800 | 1.00 | 0.01 | 0.05 |
| 48 | 15-Jan | 95.00 | 99.00 | 95.00 | 98.00 | 97.75 | 3.06 | 28.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.03 | 0.20 |
| 49 | 14-Jan | 86.05 | 95.00 | 86.00 | 95.00 | 90.28 | 4.74 | 27.00 | 10,400 | 12.98 | 9,600 | 11.99 | 0.09 | 0.61 |
| 50 | 13-Jan | 92.00 | 92.00 | 90.25 | 90.50 | 90.80 | -4.97 | 26.50 | 4,000 | 4.99 | 3,200 | 4.00 | 0.03 | 0.20 |
| 51 | 10-Jan | 97.25 | 97.25 | 95.00 | 95.00 | 96.25 | -5.05 | 27.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.02 | 0.15 |
| 52 | 09-Jan | 99.00 | 101.00 | 97.50 | 99.80 | 99.61 | -0.20 | 29.22 | 3,200 | 4.00 | 3,200 | 4.00 | 0.03 | 0.20 |
| 53 | 08-Jan | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.95 | 29.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 0.05 |
| 54 | 06-Jan | 106.25 | 106.25 | 100.95 | 100.95 | 102.02 | -5.25 | 29.56 | 4,000 | 4.99 | 3,200 | 4.00 | 0.03 | 0.20 |
| 55 | 30-Dec | 108.00 | 108.00 | 106.25 | 106.25 | 106.55 | -5.22 | 31.11 | 4,800 | 5.99 | 3,200 | 4.00 | 0.03 | 0.20 |
| 56 | 27-Dec | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -0.27 | 32.74 | 800 | 1.00 | 800 | 1.00 | 0.01 | 0.05 |
| 57 | 26-Dec | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | -5.26 | 32.82 | 1,600 | 2.00 | 1,600 | 2.00 | 0.02 | 0.10 |
| 58 | 24-Dec | 115.00 | 118.00 | 115.00 | 118.00 | 116.56 | 4.66 | 34.00 | 5,600 | 6.99 | 5,600 | 6.99 | 0.07 | 0.36 |
| 59 | 23-Dec | 108.90 | 112.50 | 108.90 | 112.50 | 110.98 | 3.20 | 32.94 | 3,200 | 4.00 | 3,200 | 4.00 | 0.04 | 0.20 |
| 60 | 19-Dec | 109.90 | 109.90 | 108.90 | 108.90 | 109.52 | 3.76 | 31.89 | 4,000 | 4.99 | 3,200 | 4.00 | 0.04 | 0.20 |
| 61 | 18-Dec | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | -0.19 | 30.69 | 800 | 1.00 | 800 | 1.00 | 0.01 | 0.05 |
| 62 | 17-Dec | 110.10 | 110.25 | 105.00 | 105.00 | 109.51 | 0.00 | 30.00 | 6,400 | 7.99 | 6,400 | 7.99 | 0.07 | 0.41 |
| 63 | 16-Dec | 98.65 | 105.00 | 98.65 | 105.00 | 102.22 | 1.14 | 30.00 | 4,000 | 4.99 | 3,200 | 4.00 | 0.03 | 0.20 |
| 64 | 13-Dec | 103.85 | 103.85 | 103.80 | 103.80 | 103.83 | -5.25 | 30.39 | 1,600 | 2.00 | 1,600 | 2.00 | 0.02 | 0.10 |
| 65 | 12-Dec | 110.00 | 110.00 | 109.25 | 109.25 | 109.48 | -5.26 | 31.99 | 7,200 | 8.99 | 5,600 | 6.99 | 0.06 | 0.36 |
| 66 | 11-Dec | 115.70 | 120.50 | 112.00 | 115.00 | 117.22 | -0.61 | 33.00 | 28,800 | 35.96 | 23,200 | 28.96 | 0.27 | 1.47 |
| 67 | 10-Dec | 115.40 | 115.75 | 112.00 | 115.70 | 115.04 | 4.71 | 33.88 | 25,600 | 31.96 | 20,000 | 24.97 | 0.23 | 1.27 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CMRSL CRAYONS PPSL PRAMARA