| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 113.6 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 1,000 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 10; VWAP21: | Low52 Price: 42.0 | Barrier: 48.0; Drift%: -6.67 |
| Basic Industry: Advertising & Media Agencies | Total Equity: 24,430,000 | Low52 Date: 10-Nov-2025 | SHP: 73.5 / 0.34 / 0.0 / 26.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 104.0 / 42.15 | Month: 59.5 / 49.0 | Week: 50.6 / 47.7 | Day: 47.0 / 44.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 47.00 | 47.00 | 44.90 | 45.00 | 46.26 | -4.26 | 109.00 | 23,000 | 22.98 | 20,000 | 19.98 | 0.09 | 31 |
| 2 | 11-Nov | 45.00 | 47.00 | 42.50 | 47.00 | 45.67 | 3.30 | 114.00 | 40,000 | 39.96 | 35,000 | 34.97 | 0.16 | 55 |
| 3 | 10-Nov | 49.00 | 51.00 | 42.00 | 45.50 | 45.82 | -3.19 | 111.16 | 73,000 | 72.93 | 69,000 | 68.93 | 0.32 | 109 |
| 4 | 07-Nov | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -4.08 | 114.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 5 | 06-Nov | 51.00 | 52.00 | 49.00 | 49.00 | 51.07 | 0.82 | 119.00 | 17,000 | 16.98 | 15,000 | 14.99 | 0.08 | 24 |
| 6 | 04-Nov | 48.00 | 49.90 | 48.00 | 48.60 | 48.29 | 1.25 | 118.73 | 8,000 | 7.99 | 8,000 | 7.99 | 0.04 | 13 |
| 7 | 03-Nov | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.63 | 117.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 8 | 31-Oct | 48.00 | 49.50 | 47.70 | 47.70 | 48.29 | -1.04 | 116.53 | 6,000 | 5.99 | 5,000 | 5.00 | 0.02 | 8 |
| 9 | 30-Oct | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.21 | 117.75 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 10 | 29-Oct | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -4.55 | 118.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 11 | 28-Oct | 49.75 | 50.60 | 49.75 | 50.60 | 50.01 | 4.33 | 123.62 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 6 |
| 12 | 27-Oct | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -2.02 | 118.49 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 13 | 24-Oct | 49.25 | 49.95 | 49.25 | 49.50 | 49.55 | 0.51 | 120.93 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 6 |
| 14 | 23-Oct | 50.05 | 51.95 | 48.75 | 49.25 | 49.84 | -5.65 | 120.32 | 9,000 | 8.99 | 8,000 | 7.99 | 0.04 | 13 |
| 15 | 21-Oct | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 4.40 | 127.52 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 16 | 20-Oct | 50.05 | 50.05 | 50.00 | 50.00 | 50.03 | -0.10 | 122.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 5 |
| 17 | 17-Oct | 51.90 | 51.90 | 50.05 | 50.05 | 50.98 | -2.05 | 122.27 | 2,000 | 2.00 | 1,000 | 1.00 | 0.01 | 2 |
| 18 | 16-Oct | 51.20 | 51.30 | 51.00 | 51.10 | 51.15 | 4.07 | 124.84 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 6 |
| 19 | 15-Oct | 49.00 | 49.10 | 49.00 | 49.10 | 49.04 | 0.00 | 119.95 | 5,000 | 5.00 | 5,000 | 5.00 | 0.02 | 8 |
| 20 | 14-Oct | 50.00 | 50.00 | 49.05 | 49.10 | 49.27 | -1.80 | 119.95 | 5,000 | 5.00 | 5,000 | 5.00 | 0.02 | 8 |
| 21 | 13-Oct | 51.50 | 51.50 | 50.00 | 50.00 | 50.88 | 0.00 | 122.00 | 5,000 | 5.00 | 3,000 | 3.00 | 0.02 | 5 |
| 22 | 10-Oct | 49.25 | 50.00 | 49.00 | 50.00 | 49.44 | 1.01 | 122.00 | 7,000 | 6.99 | 6,000 | 5.99 | 0.03 | 9 |
| 23 | 09-Oct | 49.05 | 49.50 | 49.05 | 49.50 | 49.35 | 0.92 | 120.93 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 5 |
| 24 | 08-Oct | 52.00 | 52.00 | 49.05 | 49.05 | 50.53 | -4.48 | 119.83 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 3 |
| 25 | 07-Oct | 50.70 | 52.00 | 50.00 | 51.35 | 50.72 | 1.38 | 125.45 | 5,000 | 5.00 | 4,000 | 4.00 | 0.02 | 6 |
| 26 | 06-Oct | 50.50 | 50.70 | 48.65 | 50.65 | 49.76 | -0.59 | 123.74 | 10,000 | 9.99 | 9,000 | 8.99 | 0.04 | 14 |
| 27 | 03-Oct | 50.75 | 50.95 | 50.05 | 50.95 | 50.67 | -0.10 | 124.47 | 6,000 | 5.99 | 5,000 | 5.00 | 0.03 | 8 |
| 28 | 01-Oct | 56.00 | 56.00 | 51.00 | 51.00 | 54.86 | -2.67 | 124.00 | 13,000 | 12.99 | 13,000 | 12.99 | 0.07 | 21 |
| 29 | 30-Sep | 54.50 | 54.55 | 52.00 | 52.40 | 52.89 | 0.29 | 128.01 | 10,000 | 9.99 | 9,000 | 8.99 | 0.05 | 14 |
| 30 | 29-Sep | 53.80 | 53.90 | 52.10 | 52.25 | 52.86 | 1.26 | 127.65 | 5,000 | 5.00 | 4,000 | 4.00 | 0.02 | 6 |
| 31 | 26-Sep | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.00 | 126.06 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 32 | 25-Sep | 54.05 | 54.05 | 51.60 | 51.60 | 53.19 | -4.44 | 126.06 | 13,000 | 12.99 | 13,000 | 12.99 | 0.07 | 21 |
| 33 | 24-Sep | 55.85 | 55.85 | 54.00 | 54.00 | 54.96 | -3.31 | 131.00 | 15,000 | 14.99 | 15,000 | 14.99 | 0.08 | 24 |
| 34 | 23-Sep | 55.00 | 55.95 | 55.00 | 55.85 | 55.35 | 4.20 | 136.44 | 14,000 | 13.99 | 14,000 | 13.99 | 0.08 | 22 |
| 35 | 18-Sep | 54.00 | 56.00 | 53.40 | 53.60 | 55.38 | 0.19 | 130.94 | 94,000 | 93.91 | 83,000 | 82.92 | 0.46 | 131 |
| 36 | 17-Sep | 49.05 | 58.85 | 49.05 | 53.50 | 55.16 | 9.07 | 130.70 | 35,000 | 34.97 | 27,000 | 26.97 | 0.15 | 43 |
| 37 | 16-Sep | 50.00 | 50.00 | 49.00 | 49.05 | 49.46 | -1.90 | 119.83 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 6 |
| 38 | 15-Sep | 52.50 | 52.50 | 50.00 | 50.00 | 50.52 | -2.91 | 122.00 | 8,000 | 7.99 | 8,000 | 7.99 | 0.04 | 13 |
| 39 | 12-Sep | 52.00 | 52.00 | 51.50 | 51.50 | 51.63 | -4.54 | 125.81 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 6 |
| 40 | 11-Sep | 53.00 | 55.00 | 53.00 | 53.95 | 54.18 | 1.79 | 131.80 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 8 |
| 41 | 10-Sep | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00 | 129.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 42 | 09-Sep | 57.30 | 57.30 | 53.00 | 53.00 | 54.43 | -7.10 | 129.00 | 19,000 | 18.98 | 17,000 | 16.98 | 0.09 | 27 |
| 43 | 08-Sep | 55.25 | 59.50 | 55.15 | 57.05 | 57.37 | 6.34 | 139.37 | 60,000 | 59.94 | 30,000 | 29.97 | 0.17 | 47 |
| 44 | 05-Sep | 54.00 | 55.25 | 52.10 | 53.65 | 53.41 | -0.65 | 131.07 | 13,000 | 12.99 | 12,000 | 11.99 | 0.06 | 19 |
| 45 | 04-Sep | 54.15 | 54.15 | 54.00 | 54.00 | 54.03 | -0.28 | 131.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 8 |
| 46 | 03-Sep | 52.80 | 58.40 | 52.80 | 54.15 | 55.47 | 4.34 | 132.29 | 25,000 | 24.98 | 16,000 | 15.98 | 0.09 | 25 |
| 47 | 02-Sep | 51.70 | 53.90 | 51.20 | 51.90 | 52.50 | 0.58 | 126.79 | 15,000 | 14.99 | 8,000 | 7.99 | 0.04 | 13 |
| 48 | 01-Sep | 51.05 | 51.75 | 50.60 | 51.60 | 51.43 | -2.64 | 126.06 | 35,000 | 34.97 | 30,000 | 29.97 | 0.15 | 47 |
| 49 | 29-Aug | 62.40 | 64.00 | 53.00 | 53.00 | 57.81 | -3.55 | 129.00 | 89,000 | 88.91 | 56,000 | 55.94 | 0.32 | 89 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CRAYONS PPSL PRAMARA GRAPHISAD CUDML