| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 147.8 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 1,000 | High52 Date: 25-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 10; VWAP21: | Low52 Price: 42.0 | Barrier: 50.5; Drift%: 8.1 |
| Basic Industry: Advertising & Media Agencies | Total Equity: 24,430,000 | Low52 Date: 26-Aug-2025 | SHP: 73.5 / 0.6 / 0.0 / 25.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 104.0 / 42.15 | Month: 70.0 / 50.05 | Week: 55.45 / 52.0 | Day: 54.95 / 45.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 45.80 | 54.95 | 45.50 | 54.95 | 52.70 | 19.98 | 134.24 | 88,000 | 87.91 | 51,000 | 50.95 | 0.27 | 81 |
| 2 | 26-Aug | 43.70 | 48.90 | 42.00 | 45.80 | 45.09 | 0.33 | 111.89 | 173,000 | 172.83 | 154,000 | 153.85 | 0.69 | 243 |
| 3 | 25-Aug | 47.00 | 48.30 | 45.00 | 45.65 | 45.46 | -2.46 | 111.52 | 40,000 | 39.96 | 37,000 | 36.96 | 0.17 | 58 |
| 4 | 22-Aug | 50.50 | 50.50 | 45.00 | 46.80 | 47.52 | -6.31 | 114.33 | 19,000 | 18.98 | 14,000 | 13.99 | 0.07 | 22 |
| 5 | 21-Aug | 50.00 | 50.50 | 49.05 | 49.95 | 49.97 | -2.06 | 122.03 | 11,000 | 10.99 | 10,000 | 9.99 | 0.05 | 16 |
| 6 | 20-Aug | 50.45 | 54.00 | 50.40 | 51.00 | 51.42 | -3.50 | 124.00 | 12,000 | 11.99 | 11,000 | 10.99 | 0.06 | 17 |
| 7 | 19-Aug | 53.30 | 53.30 | 49.10 | 52.85 | 51.52 | 3.63 | 129.11 | 15,000 | 14.99 | 12,000 | 11.99 | 0.06 | 19 |
| 8 | 18-Aug | 52.95 | 52.95 | 51.00 | 51.00 | 52.88 | -2.39 | 124.00 | 39,000 | 38.96 | 39,000 | 38.96 | 0.21 | 62 |
| 9 | 14-Aug | 53.00 | 53.00 | 52.00 | 52.25 | 52.07 | -4.83 | 127.65 | 56,000 | 55.94 | 55,000 | 54.95 | 0.29 | 87 |
| 10 | 13-Aug | 53.45 | 55.45 | 53.45 | 54.90 | 54.85 | 2.23 | 134.12 | 48,000 | 47.95 | 47,000 | 46.95 | 0.26 | 74 |
| 11 | 12-Aug | 53.25 | 54.90 | 53.25 | 53.70 | 53.53 | 0.37 | 131.19 | 12,000 | 11.99 | 12,000 | 11.99 | 0.06 | 19 |
| 12 | 11-Aug | 54.90 | 54.95 | 53.50 | 53.50 | 54.56 | -4.46 | 130.70 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 6 |
| 13 | 07-Aug | 54.90 | 56.00 | 54.90 | 56.00 | 55.27 | 0.00 | 136.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 5 |
| 14 | 06-Aug | 55.50 | 57.00 | 55.50 | 56.00 | 56.49 | -2.86 | 136.00 | 70,000 | 69.93 | 70,000 | 69.93 | 0.40 | 111 |
| 15 | 05-Aug | 60.00 | 60.00 | 57.00 | 57.65 | 59.91 | -0.60 | 140.84 | 78,000 | 77.92 | 76,000 | 75.92 | 0.46 | 120 |
| 16 | 04-Aug | 56.85 | 58.95 | 56.85 | 58.00 | 57.66 | 2.38 | 141.00 | 4,000 | 4.00 | 3,000 | 3.00 | 0.02 | 5 |
| 17 | 01-Aug | 55.20 | 57.00 | 55.20 | 56.65 | 55.86 | -1.39 | 138.40 | 11,000 | 10.99 | 7,000 | 6.99 | 0.04 | 11 |
| 18 | 31-Jul | 57.95 | 59.95 | 55.00 | 57.45 | 56.31 | 1.50 | 140.35 | 8,000 | 7.99 | 7,000 | 6.99 | 0.04 | 11 |
| 19 | 30-Jul | 57.75 | 58.35 | 55.50 | 56.60 | 57.11 | -1.91 | 138.27 | 17,000 | 16.98 | 11,000 | 10.99 | 0.06 | 17 |
| 20 | 29-Jul | 63.15 | 64.40 | 55.00 | 57.70 | 59.71 | -8.63 | 140.96 | 18,000 | 17.98 | 15,000 | 14.99 | 0.09 | 24 |
| 21 | 28-Jul | 69.95 | 69.95 | 63.00 | 63.15 | 65.38 | -0.94 | 154.28 | 17,000 | 16.98 | 12,000 | 11.99 | 0.08 | 19 |
| 22 | 25-Jul | 67.00 | 67.00 | 60.05 | 63.75 | 63.48 | -4.71 | 155.74 | 8,000 | 7.99 | 5,000 | 5.00 | 0.03 | 8 |
| 23 | 24-Jul | 64.15 | 66.90 | 64.15 | 66.90 | 65.07 | 3.80 | 163.44 | 3,000 | 3.00 | 2,000 | 2.00 | 0.01 | 3 |
| 24 | 23-Jul | 65.05 | 65.05 | 64.45 | 64.45 | 64.75 | -4.52 | 157.45 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 3 |
| 25 | 22-Jul | 66.50 | 68.75 | 66.50 | 67.50 | 67.98 | 6.05 | 164.90 | 9,000 | 8.99 | 7,000 | 6.99 | 0.05 | 11 |
| 26 | 21-Jul | 65.95 | 65.95 | 63.00 | 63.65 | 64.24 | -7.75 | 155.50 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 6 |
| 27 | 18-Jul | 65.50 | 69.90 | 65.50 | 69.00 | 67.88 | 3.14 | 168.00 | 6,000 | 5.99 | 4,000 | 4.00 | 0.03 | 6 |
| 28 | 17-Jul | 69.50 | 69.75 | 65.60 | 66.90 | 68.31 | 2.53 | 163.44 | 14,000 | 13.99 | 10,000 | 9.99 | 0.07 | 16 |
| 29 | 16-Jul | 65.00 | 70.00 | 64.10 | 65.25 | 67.80 | 3.74 | 159.41 | 32,000 | 31.97 | 26,000 | 25.97 | 0.18 | 41 |
| 30 | 15-Jul | 63.55 | 66.40 | 62.90 | 62.90 | 64.07 | -1.02 | 153.66 | 15,000 | 14.99 | 13,000 | 12.99 | 0.08 | 21 |
| 31 | 14-Jul | 66.50 | 66.60 | 60.00 | 63.55 | 64.42 | 14.20 | 155.25 | 26,000 | 25.97 | 22,000 | 21.98 | 0.14 | 35 |
| 32 | 11-Jul | 55.65 | 55.65 | 55.60 | 55.65 | 55.64 | 5.00 | 135.95 | 8,000 | 7.99 | 8,000 | 7.99 | 0.04 | 13 |
| 33 | 10-Jul | 50.55 | 53.05 | 50.55 | 53.00 | 52.57 | 4.85 | 129.00 | 11,000 | 10.99 | 11,000 | 10.99 | 0.06 | 17 |
| 34 | 09-Jul | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -4.98 | 123.49 | 14,000 | 13.99 | 14,000 | 13.99 | 0.07 | 22 |
| 35 | 08-Jul | 50.05 | 53.30 | 50.05 | 53.20 | 52.64 | 1.82 | 129.97 | 6,000 | 5.99 | 6,000 | 5.99 | 0.03 | 9 |
| 36 | 07-Jul | 55.00 | 55.00 | 52.25 | 52.25 | 53.13 | -5.00 | 127.65 | 6,000 | 5.99 | 6,000 | 5.99 | 0.03 | 9 |
| 37 | 04-Jul | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.23 | 134.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 38 | 02-Jul | 52.00 | 53.80 | 51.00 | 53.80 | 52.55 | 1.80 | 131.43 | 7,000 | 6.99 | 7,000 | 6.99 | 0.04 | 11 |
| 39 | 01-Jul | 51.10 | 52.85 | 51.10 | 52.85 | 51.98 | 3.42 | 129.11 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 3 |
| 40 | 30-Jun | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 4.93 | 124.84 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 5 |
| 41 | 27-Jun | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 1.88 | 118.97 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 5 |
| 42 | 26-Jun | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.92 | 116.78 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 43 | 25-Jun | 46.00 | 46.90 | 46.00 | 46.90 | 46.59 | 1.96 | 114.58 | 5,000 | 5.00 | 5,000 | 5.00 | 0.02 | 8 |
| 44 | 24-Jun | 44.75 | 46.00 | 44.75 | 46.00 | 45.38 | 1.32 | 112.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 3 |
| 45 | 23-Jun | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.84 | 110.91 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 3 |
| 46 | 19-Jun | 46.25 | 46.30 | 46.25 | 46.25 | 46.25 | -2.01 | 112.99 | 33,000 | 32.97 | 31,000 | 30.97 | 0.14 | 49 |
| 47 | 18-Jun | 47.25 | 47.25 | 47.20 | 47.20 | 47.22 | -1.97 | 115.31 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 5 |
| 48 | 17-Jun | 48.80 | 48.80 | 48.15 | 48.15 | 48.37 | -1.93 | 117.63 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 5 |
| 49 | 16-Jun | 49.20 | 49.20 | 49.10 | 49.10 | 49.10 | -2.00 | 119.95 | 32,000 | 31.97 | 32,000 | 31.97 | 0.16 | 51 |
| 50 | 13-Jun | 52.10 | 52.10 | 50.10 | 50.10 | 50.46 | -1.96 | 122.39 | 11,000 | 10.99 | 11,000 | 10.99 | 0.06 | 17 |
| 51 | 12-Jun | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -2.01 | 124.84 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 52 | 11-Jun | 52.25 | 52.25 | 52.15 | 52.15 | 52.20 | -1.97 | 127.40 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 5 |
| 53 | 10-Jun | 53.90 | 53.90 | 52.85 | 53.20 | 53.39 | -1.30 | 129.97 | 10,000 | 9.99 | 10,000 | 9.99 | 0.05 | 16 |
| 54 | 09-Jun | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -2.00 | 131.68 | 19,000 | 18.98 | 19,000 | 18.98 | 0.10 | 30 |
| 55 | 06-Jun | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.96 | 134.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 3 |
| 56 | 05-Jun | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -2.01 | 137.05 | 7,000 | 6.99 | 7,000 | 6.99 | 0.04 | 11 |
| 57 | 04-Jun | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -1.97 | 139.86 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 3 |
| 58 | 03-Jun | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -2.01 | 142.67 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 5 |
| 59 | 02-Jun | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -1.97 | 145.60 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 8 |
| 60 | 30-May | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -2.01 | 148.53 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 61 | 29-May | 61.75 | 62.05 | 61.75 | 62.05 | 61.79 | -1.51 | 151.59 | 17,000 | 16.98 | 17,000 | 16.98 | 0.11 | 27 |
| 62 | 28-May | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.95 | 153.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.00 | 8 |
| 63 | 27-May | 61.75 | 64.25 | 61.75 | 64.25 | 62.85 | 1.98 | 156.96 | 26,000 | 25.97 | 22,000 | 21.98 | 0.14 | 35 |
| 64 | 23-May | 63.35 | 63.35 | 63.00 | 63.00 | 63.18 | -0.55 | 153.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 3 |
| 65 | 21-May | 63.50 | 63.50 | 63.35 | 63.35 | 63.39 | -2.01 | 154.76 | 7,000 | 6.99 | 7,000 | 6.99 | 0.04 | 11 |
| 66 | 20-May | 64.60 | 64.65 | 64.60 | 64.65 | 64.65 | 4.95 | 157.94 | 12,000 | 11.99 | 12,000 | 11.99 | 0.08 | 19 |
| 67 | 19-May | 61.60 | 61.60 | 61.00 | 61.60 | 61.56 | 4.94 | 150.49 | 15,000 | 14.99 | 15,000 | 14.99 | 0.09 | 24 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CRAYONS PPSL PRAMARA GRAPHISAD