| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 259.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 10 | Low52 Price: 94.5 | Barrier: -; Drift%: - |
| Basic Industry: Advertising & Media Agencies | Total Equity: 24,430,000 | Low52 Date: | SHP: 73.5 / 1.15 / 0.0 / 25.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 104.0 / 42.15 | Month: 60.9 / 42.15 | Week: 52.15 / 42.15 | Day: 53.8 / 51.35 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 54.00 | 56.20 | 53.05 | 54.50 | 55.20 | 1.30 | 133.14 | 20,000 | 4.00 | 16,000 | 3.20 | 0.09 | 0.26 |
| 2 | 03-Apr | 53.75 | 53.80 | 51.35 | 53.80 | 53.50 | 4.98 | 131.43 | 14,000 | 2.80 | 13,000 | 2.60 | 0.07 | 0.21 |
| 3 | 02-Apr | 50.70 | 51.25 | 50.00 | 51.25 | 50.93 | 4.91 | 125.20 | 19,000 | 3.80 | 19,000 | 3.80 | 0.10 | 0.31 |
| 4 | 01-Apr | 48.65 | 48.85 | 48.65 | 48.85 | 48.81 | 4.94 | 119.34 | 5,000 | 1.00 | 5,000 | 1.00 | 0.02 | 0.08 |
| 5 | 28-Mar | 44.35 | 46.55 | 42.15 | 46.55 | 44.35 | 4.96 | 113.72 | 74,000 | 14.80 | 68,000 | 13.60 | 0.30 | 1.10 |
| 6 | 27-Mar | 45.00 | 46.00 | 43.45 | 44.35 | 44.80 | -2.95 | 108.35 | 541,000 | 108.18 | 540,000 | 107.98 | 2.42 | 8.72 |
| 7 | 26-Mar | 48.25 | 48.25 | 45.50 | 45.70 | 46.30 | -4.59 | 111.65 | 229,000 | 45.79 | 226,000 | 45.19 | 1.05 | 3.65 |
| 8 | 25-Mar | 52.00 | 52.15 | 47.30 | 47.90 | 49.21 | -3.62 | 117.02 | 160,000 | 31.99 | 149,000 | 29.79 | 0.73 | 2.40 |
| 9 | 24-Mar | 48.00 | 51.60 | 47.65 | 49.70 | 49.07 | -0.40 | 121.42 | 77,000 | 15.40 | 76,000 | 15.20 | 0.37 | 1.23 |
| 10 | 21-Mar | 50.00 | 50.00 | 49.25 | 49.90 | 49.79 | 3.96 | 121.91 | 124,000 | 24.80 | 124,000 | 24.80 | 0.62 | 2.00 |
| 11 | 20-Mar | 49.05 | 49.50 | 47.15 | 48.00 | 48.29 | -1.54 | 117.00 | 103,000 | 20.60 | 102,000 | 20.40 | 0.49 | 1.65 |
| 12 | 19-Mar | 49.45 | 51.55 | 47.95 | 48.75 | 49.12 | -3.37 | 119.10 | 151,000 | 30.19 | 146,000 | 29.19 | 0.72 | 2.36 |
| 13 | 18-Mar | 52.00 | 52.00 | 49.25 | 50.45 | 50.83 | -2.61 | 123.25 | 181,000 | 36.19 | 176,000 | 35.19 | 0.89 | 2.84 |
| 14 | 17-Mar | 52.30 | 53.70 | 50.95 | 51.80 | 51.69 | -3.36 | 126.55 | 84,000 | 16.80 | 81,000 | 16.20 | 0.42 | 1.31 |
| 15 | 13-Mar | 55.20 | 56.45 | 52.45 | 53.60 | 53.80 | -2.90 | 130.94 | 52,000 | 10.40 | 45,000 | 9.00 | 0.24 | 0.73 |
| 16 | 12-Mar | 58.00 | 58.00 | 55.00 | 55.20 | 56.71 | -4.50 | 134.85 | 52,000 | 10.40 | 51,000 | 10.20 | 0.29 | 0.82 |
| 17 | 11-Mar | 56.50 | 59.95 | 56.00 | 57.80 | 57.57 | -0.43 | 141.21 | 86,000 | 17.20 | 83,000 | 16.60 | 0.48 | 1.34 |
| 18 | 10-Mar | 59.50 | 60.90 | 56.25 | 58.05 | 59.47 | 0.09 | 141.82 | 146,000 | 29.19 | 144,000 | 28.79 | 0.86 | 2.32 |
| 19 | 07-Mar | 58.00 | 59.15 | 57.30 | 58.00 | 58.16 | 2.93 | 141.00 | 93,000 | 18.60 | 93,000 | 18.60 | 0.54 | 1.50 |
| 20 | 06-Mar | 54.00 | 56.35 | 54.00 | 56.35 | 55.73 | 4.93 | 137.66 | 14,000 | 2.80 | 13,000 | 2.60 | 0.07 | 0.21 |
| 21 | 05-Mar | 51.95 | 53.70 | 51.15 | 53.70 | 52.37 | 4.99 | 131.19 | 42,000 | 8.40 | 38,000 | 7.60 | 0.20 | 0.61 |
| 22 | 04-Mar | 53.00 | 53.85 | 51.15 | 51.15 | 52.14 | -5.01 | 124.96 | 48,000 | 9.60 | 48,000 | 9.60 | 0.25 | 0.77 |
| 23 | 03-Mar | 54.85 | 54.85 | 52.45 | 53.85 | 53.49 | -6.27 | 131.56 | 54,000 | 10.80 | 53,000 | 10.60 | 0.28 | 0.86 |
| 24 | 28-Feb | 57.55 | 59.00 | 56.00 | 57.45 | 57.88 | -4.25 | 140.35 | 31,000 | 6.20 | 28,000 | 5.60 | 0.16 | 0.45 |
| 25 | 27-Feb | 56.55 | 67.35 | 56.55 | 60.00 | 60.77 | -7.62 | 146.00 | 26,000 | 5.20 | 21,000 | 4.20 | 0.13 | 0.34 |
| 26 | 25-Feb | 68.00 | 68.00 | 64.95 | 64.95 | 66.44 | -1.59 | 158.67 | 20,000 | 4.00 | 17,000 | 3.40 | 0.11 | 0.27 |
| 27 | 24-Feb | 67.05 | 68.00 | 63.65 | 66.00 | 66.13 | -5.44 | 161.00 | 26,000 | 5.20 | 17,000 | 3.40 | 0.11 | 0.27 |
| 28 | 21-Feb | 68.30 | 70.00 | 68.30 | 69.80 | 69.60 | -0.78 | 170.52 | 11,000 | 2.20 | 10,000 | 2.00 | 0.07 | 0.16 |
| 29 | 20-Feb | 73.80 | 76.85 | 70.00 | 70.35 | 71.96 | -4.93 | 171.87 | 29,000 | 5.80 | 25,000 | 5.00 | 0.18 | 0.40 |
| 30 | 19-Feb | 81.30 | 81.30 | 74.00 | 74.00 | 76.01 | -4.88 | 180.00 | 12,000 | 2.40 | 9,000 | 1.80 | 0.07 | 0.15 |
| 31 | 18-Feb | 78.35 | 78.35 | 77.80 | 77.80 | 78.08 | -4.48 | 190.07 | 2,000 | 0.40 | 1,000 | 0.20 | 0.01 | 0.02 |
| 32 | 17-Feb | 79.00 | 82.20 | 77.00 | 81.45 | 80.15 | -0.67 | 198.98 | 19,000 | 3.80 | 13,000 | 2.60 | 0.10 | 0.21 |
| 33 | 14-Feb | 82.05 | 82.05 | 82.00 | 82.00 | 82.02 | -3.53 | 200.00 | 3,000 | 0.60 | 2,000 | 0.40 | 0.02 | 0.03 |
| 34 | 13-Feb | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.53 | 207.00 | 1,000 | 0.20 | 1,000 | 0.20 | 0.00 | 0.02 |
| 35 | 12-Feb | 82.00 | 85.45 | 82.00 | 85.45 | 82.99 | -0.06 | 208.75 | 7,000 | 1.40 | 5,000 | 1.00 | 0.04 | 0.08 |
| 36 | 11-Feb | 90.00 | 90.00 | 82.00 | 85.50 | 85.79 | 0.65 | 208.88 | 5,000 | 1.00 | 5,000 | 1.00 | 0.04 | 0.08 |
| 37 | 10-Feb | 87.00 | 87.00 | 83.90 | 84.95 | 85.97 | -3.30 | 207.53 | 7,000 | 1.40 | 5,000 | 1.00 | 0.04 | 0.08 |
| 38 | 07-Feb | 94.00 | 94.00 | 87.50 | 87.85 | 89.28 | -3.46 | 214.62 | 9,000 | 1.80 | 6,000 | 1.20 | 0.05 | 0.10 |
| 39 | 06-Feb | 88.70 | 94.00 | 88.70 | 91.00 | 91.61 | -0.27 | 222.00 | 9,000 | 1.80 | 8,000 | 1.60 | 0.07 | 0.13 |
| 40 | 05-Feb | 89.00 | 91.25 | 89.00 | 91.25 | 90.80 | 0.27 | 222.92 | 5,000 | 1.00 | 5,000 | 1.00 | 0.05 | 0.08 |
| 41 | 04-Feb | 93.00 | 93.00 | 91.00 | 91.00 | 91.75 | -1.19 | 222.00 | 4,000 | 0.80 | 3,000 | 0.60 | 0.03 | 0.05 |
| 42 | 03-Feb | 92.00 | 92.25 | 92.00 | 92.10 | 92.04 | 1.21 | 225.00 | 7,000 | 1.40 | 7,000 | 1.40 | 0.06 | 0.11 |
| 43 | 01-Feb | 92.00 | 93.00 | 89.00 | 91.00 | 91.15 | 0.94 | 222.00 | 32,000 | 6.40 | 31,000 | 6.20 | 0.28 | 0.50 |
| 44 | 31-Jan | 88.00 | 92.00 | 88.00 | 90.15 | 89.76 | 3.32 | 220.24 | 18,000 | 3.60 | 18,000 | 3.60 | 0.16 | 0.29 |
| 45 | 30-Jan | 86.65 | 87.50 | 86.65 | 87.25 | 86.94 | 1.39 | 213.15 | 22,000 | 4.40 | 22,000 | 4.40 | 0.19 | 0.36 |
| 46 | 29-Jan | 86.00 | 88.00 | 86.00 | 86.05 | 86.34 | 0.23 | 210.22 | 19,000 | 3.80 | 14,000 | 2.80 | 0.12 | 0.23 |
| 47 | 28-Jan | 91.05 | 91.05 | 84.00 | 85.85 | 86.21 | -4.35 | 209.73 | 60,000 | 12.00 | 53,000 | 10.60 | 0.46 | 0.86 |
| 48 | 27-Jan | 91.20 | 91.20 | 88.25 | 89.75 | 90.04 | -5.92 | 219.26 | 8,000 | 1.60 | 6,000 | 1.20 | 0.05 | 0.10 |
| 49 | 24-Jan | 95.05 | 95.40 | 94.10 | 95.40 | 94.64 | 0.10 | 233.06 | 11,000 | 2.20 | 10,000 | 2.00 | 0.09 | 0.16 |
| 50 | 23-Jan | 89.25 | 97.65 | 89.25 | 95.30 | 94.07 | 1.94 | 232.82 | 37,000 | 7.40 | 29,000 | 5.80 | 0.27 | 0.47 |
| 51 | 22-Jan | 91.55 | 93.45 | 91.40 | 93.45 | 92.38 | 0.00 | 228.30 | 8,000 | 1.60 | 5,000 | 1.00 | 0.05 | 0.08 |
| 52 | 21-Jan | 94.35 | 94.95 | 93.00 | 93.45 | 93.82 | -4.82 | 228.30 | 13,000 | 2.60 | 8,000 | 1.60 | 0.08 | 0.13 |
| 53 | 20-Jan | 99.20 | 99.65 | 97.50 | 97.95 | 98.37 | 1.63 | 239.29 | 12,000 | 2.40 | 10,000 | 2.00 | 0.10 | 0.16 |
| 54 | 17-Jan | 99.85 | 99.85 | 96.35 | 96.35 | 97.89 | 1.30 | 235.38 | 7,000 | 1.40 | 5,000 | 1.00 | 0.05 | 0.08 |
| 55 | 16-Jan | 96.00 | 98.00 | 95.10 | 95.10 | 96.40 | -0.11 | 232.33 | 8,000 | 1.60 | 8,000 | 1.60 | 0.08 | 0.13 |
| 56 | 15-Jan | 95.00 | 96.00 | 95.00 | 95.20 | 95.34 | -0.84 | 232.57 | 8,000 | 1.60 | 7,000 | 1.40 | 0.07 | 0.11 |
| 57 | 14-Jan | 95.25 | 96.00 | 95.25 | 96.00 | 95.64 | 0.00 | 234.00 | 5,000 | 1.00 | 5,000 | 1.00 | 0.05 | 0.08 |
| 58 | 13-Jan | 101.00 | 101.00 | 95.75 | 96.00 | 97.38 | 1.20 | 234.00 | 30,000 | 6.00 | 18,000 | 3.60 | 0.18 | 0.29 |
| 59 | 10-Jan | 94.25 | 96.00 | 94.25 | 94.85 | 95.57 | -1.63 | 231.72 | 23,000 | 4.60 | 20,000 | 4.00 | 0.19 | 0.32 |
| 60 | 09-Jan | 100.95 | 100.95 | 94.65 | 96.40 | 96.85 | -1.50 | 235.51 | 40,000 | 8.00 | 35,000 | 7.00 | 0.34 | 0.56 |
| 61 | 08-Jan | 101.45 | 101.50 | 96.00 | 97.85 | 98.81 | -3.83 | 239.05 | 11,000 | 2.20 | 9,000 | 1.80 | 0.09 | 0.15 |
| 62 | 07-Jan | 100.00 | 102.00 | 100.00 | 101.60 | 101.10 | 4.58 | 248.21 | 11,000 | 2.20 | 10,000 | 2.00 | 0.10 | 0.16 |
| 63 | 06-Jan | 100.20 | 104.00 | 96.05 | 96.95 | 99.69 | -3.35 | 236.85 | 16,000 | 3.20 | 14,000 | 2.80 | 0.14 | 0.23 |
| 64 | 03-Jan | 95.00 | 102.00 | 94.30 | 100.20 | 98.13 | 4.19 | 244.79 | 34,000 | 6.80 | 29,000 | 5.80 | 0.28 | 0.47 |
| 65 | 02-Jan | 95.00 | 97.85 | 95.00 | 96.00 | 96.56 | 1.04 | 234.00 | 22,000 | 4.40 | 20,000 | 4.00 | 0.19 | 0.32 |
| 66 | 01-Jan | 95.00 | 97.00 | 95.00 | 95.00 | 95.44 | -0.79 | 232.00 | 5,000 | 1.00 | 3,000 | 0.60 | 0.03 | 0.05 |
| 67 | 31-Dec | 93.00 | 97.55 | 90.15 | 95.75 | 94.60 | 2.51 | 233.92 | 86,000 | 17.20 | 63,000 | 12.60 | 0.60 | 1.02 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CMRSL CRAYONS PPSL PRAMARA