| 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: 61.0; Drift%: 3.71 |
| 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 / 0.6 / 0.0 / 25.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 104.0 / 42.15 | Month: 60.9 / 42.15 | Week: 58.7 / 48.15 | Day: 63.5 / 63.35 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.11 |
| 2 | 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 | 0.19 |
| 3 | 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 | 0.24 |
| 4 | 16-May | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 4.92 | 143.40 | 6,000 | 5.99 | 6,000 | 5.99 | 0.04 | 0.10 |
| 5 | 15-May | 55.95 | 55.95 | 55.90 | 55.95 | 55.95 | 4.97 | 136.69 | 16,000 | 15.98 | 16,000 | 15.98 | 0.09 | 0.26 |
| 6 | 14-May | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 4.92 | 130.21 | 9,000 | 8.99 | 9,000 | 8.99 | 0.05 | 0.15 |
| 7 | 13-May | 50.00 | 50.80 | 50.00 | 50.80 | 50.53 | 4.96 | 124.10 | 7,000 | 6.99 | 7,000 | 6.99 | 0.04 | 0.11 |
| 8 | 12-May | 48.15 | 48.40 | 48.15 | 48.40 | 48.32 | 4.99 | 118.24 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 0.05 |
| 9 | 09-May | 46.15 | 46.15 | 46.10 | 46.10 | 46.12 | -2.02 | 112.62 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 0.05 |
| 10 | 08-May | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -1.98 | 114.94 | 6,000 | 5.99 | 6,000 | 5.99 | 0.03 | 0.10 |
| 11 | 07-May | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.94 | 117.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 0.03 |
| 12 | 06-May | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -2.00 | 119.58 | 5,000 | 5.00 | 5,000 | 5.00 | 0.02 | 0.08 |
| 13 | 05-May | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 1.94 | 122.03 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 0.03 |
| 14 | 02-May | 49.90 | 49.90 | 49.00 | 49.00 | 49.11 | -1.80 | 119.00 | 8,000 | 7.99 | 8,000 | 7.99 | 0.04 | 0.13 |
| 15 | 30-Apr | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 1.84 | 121.91 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 0.05 |
| 16 | 29-Apr | 48.10 | 49.00 | 48.10 | 49.00 | 48.65 | 1.98 | 119.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 0.06 |
| 17 | 28-Apr | 48.95 | 48.95 | 48.05 | 48.05 | 48.93 | 0.10 | 117.39 | 49,000 | 48.95 | 49,000 | 48.95 | 0.24 | 0.79 |
| 18 | 25-Apr | 47.55 | 48.00 | 47.55 | 48.00 | 47.93 | -1.03 | 117.00 | 69,000 | 68.93 | 69,000 | 68.93 | 0.33 | 1.11 |
| 19 | 24-Apr | 49.00 | 49.00 | 48.50 | 48.50 | 48.75 | -1.02 | 118.49 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 0.03 |
| 20 | 23-Apr | 50.95 | 50.95 | 49.00 | 49.00 | 49.65 | -2.00 | 119.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 0.05 |
| 21 | 22-Apr | 49.35 | 50.00 | 49.35 | 50.00 | 49.51 | -0.60 | 122.00 | 8,000 | 7.99 | 8,000 | 7.99 | 0.04 | 0.13 |
| 22 | 21-Apr | 50.30 | 50.35 | 50.30 | 50.30 | 50.31 | -1.95 | 122.88 | 7,000 | 6.99 | 7,000 | 6.99 | 0.04 | 0.11 |
| 23 | 17-Apr | 49.50 | 51.30 | 49.35 | 51.30 | 50.82 | 1.99 | 125.33 | 27,000 | 26.97 | 27,000 | 26.97 | 0.14 | 0.44 |
| 24 | 16-Apr | 50.10 | 50.30 | 50.10 | 50.30 | 50.27 | -0.49 | 122.88 | 10,000 | 9.99 | 10,000 | 9.99 | 0.05 | 0.16 |
| 25 | 15-Apr | 50.40 | 50.75 | 50.40 | 50.55 | 50.51 | -1.56 | 123.49 | 7,000 | 6.99 | 7,000 | 6.99 | 0.04 | 0.11 |
| 26 | 11-Apr | 51.40 | 51.40 | 51.35 | 51.35 | 51.38 | -2.00 | 125.45 | 22,000 | 21.98 | 22,000 | 21.98 | 0.11 | 0.36 |
| 27 | 09-Apr | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -1.96 | 128.01 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 0.02 |
| 28 | 08-Apr | 53.45 | 54.35 | 53.45 | 53.45 | 53.58 | -1.93 | 130.58 | 7,000 | 6.99 | 6,000 | 5.99 | 0.03 | 0.10 |
| 29 | 04-Apr | 54.00 | 56.20 | 53.05 | 54.50 | 55.20 | 1.30 | 133.14 | 20,000 | 19.98 | 16,000 | 15.98 | 0.09 | 0.26 |
| 30 | 03-Apr | 53.75 | 53.80 | 51.35 | 53.80 | 53.50 | 4.98 | 131.43 | 14,000 | 13.99 | 13,000 | 12.99 | 0.07 | 0.21 |
| 31 | 02-Apr | 50.70 | 51.25 | 50.00 | 51.25 | 50.93 | 4.91 | 125.20 | 19,000 | 18.98 | 19,000 | 18.98 | 0.10 | 0.31 |
| 32 | 01-Apr | 48.65 | 48.85 | 48.65 | 48.85 | 48.81 | 4.94 | 119.34 | 5,000 | 5.00 | 5,000 | 5.00 | 0.02 | 0.08 |
| 33 | 28-Mar | 44.35 | 46.55 | 42.15 | 46.55 | 44.35 | 4.96 | 113.72 | 74,000 | 73.93 | 68,000 | 67.93 | 0.30 | 1.10 |
| 34 | 27-Mar | 45.00 | 46.00 | 43.45 | 44.35 | 44.80 | -2.95 | 108.35 | 541,000 | 540.46 | 540,000 | 539.46 | 2.42 | 8.72 |
| 35 | 26-Mar | 48.25 | 48.25 | 45.50 | 45.70 | 46.30 | -4.59 | 111.65 | 229,000 | 228.77 | 226,000 | 225.77 | 1.05 | 3.65 |
| 36 | 25-Mar | 52.00 | 52.15 | 47.30 | 47.90 | 49.21 | -3.62 | 117.02 | 160,000 | 159.84 | 149,000 | 148.85 | 0.73 | 2.40 |
| 37 | 24-Mar | 48.00 | 51.60 | 47.65 | 49.70 | 49.07 | -0.40 | 121.42 | 77,000 | 76.92 | 76,000 | 75.92 | 0.37 | 1.23 |
| 38 | 21-Mar | 50.00 | 50.00 | 49.25 | 49.90 | 49.79 | 3.96 | 121.91 | 124,000 | 123.88 | 124,000 | 123.88 | 0.62 | 2.00 |
| 39 | 20-Mar | 49.05 | 49.50 | 47.15 | 48.00 | 48.29 | -1.54 | 117.00 | 103,000 | 102.90 | 102,000 | 101.90 | 0.49 | 1.65 |
| 40 | 19-Mar | 49.45 | 51.55 | 47.95 | 48.75 | 49.12 | -3.37 | 119.10 | 151,000 | 150.85 | 146,000 | 145.85 | 0.72 | 2.36 |
| 41 | 18-Mar | 52.00 | 52.00 | 49.25 | 50.45 | 50.83 | -2.61 | 123.25 | 181,000 | 180.82 | 176,000 | 175.82 | 0.89 | 2.84 |
| 42 | 17-Mar | 52.30 | 53.70 | 50.95 | 51.80 | 51.69 | -3.36 | 126.55 | 84,000 | 83.92 | 81,000 | 80.92 | 0.42 | 1.31 |
| 43 | 13-Mar | 55.20 | 56.45 | 52.45 | 53.60 | 53.80 | -2.90 | 130.94 | 52,000 | 51.95 | 45,000 | 44.96 | 0.24 | 0.73 |
| 44 | 12-Mar | 58.00 | 58.00 | 55.00 | 55.20 | 56.71 | -4.50 | 134.85 | 52,000 | 51.95 | 51,000 | 50.95 | 0.29 | 0.82 |
| 45 | 11-Mar | 56.50 | 59.95 | 56.00 | 57.80 | 57.57 | -0.43 | 141.21 | 86,000 | 85.91 | 83,000 | 82.92 | 0.48 | 1.34 |
| 46 | 10-Mar | 59.50 | 60.90 | 56.25 | 58.05 | 59.47 | 0.09 | 141.82 | 146,000 | 145.85 | 144,000 | 143.86 | 0.86 | 2.32 |
| 47 | 07-Mar | 58.00 | 59.15 | 57.30 | 58.00 | 58.16 | 2.93 | 141.00 | 93,000 | 92.91 | 93,000 | 92.91 | 0.54 | 1.50 |
| 48 | 06-Mar | 54.00 | 56.35 | 54.00 | 56.35 | 55.73 | 4.93 | 137.66 | 14,000 | 13.99 | 13,000 | 12.99 | 0.07 | 0.21 |
| 49 | 05-Mar | 51.95 | 53.70 | 51.15 | 53.70 | 52.37 | 4.99 | 131.19 | 42,000 | 41.96 | 38,000 | 37.96 | 0.20 | 0.61 |
| 50 | 04-Mar | 53.00 | 53.85 | 51.15 | 51.15 | 52.14 | -5.01 | 124.96 | 48,000 | 47.95 | 48,000 | 47.95 | 0.25 | 0.77 |
| 51 | 03-Mar | 54.85 | 54.85 | 52.45 | 53.85 | 53.49 | -6.27 | 131.56 | 54,000 | 53.95 | 53,000 | 52.95 | 0.28 | 0.86 |
| 52 | 28-Feb | 57.55 | 59.00 | 56.00 | 57.45 | 57.88 | -4.25 | 140.35 | 31,000 | 30.97 | 28,000 | 27.97 | 0.16 | 0.45 |
| 53 | 27-Feb | 56.55 | 67.35 | 56.55 | 60.00 | 60.77 | -7.62 | 146.00 | 26,000 | 25.97 | 21,000 | 20.98 | 0.13 | 0.34 |
| 54 | 25-Feb | 68.00 | 68.00 | 64.95 | 64.95 | 66.44 | -1.59 | 158.67 | 20,000 | 19.98 | 17,000 | 16.98 | 0.11 | 0.27 |
| 55 | 24-Feb | 67.05 | 68.00 | 63.65 | 66.00 | 66.13 | -5.44 | 161.00 | 26,000 | 25.97 | 17,000 | 16.98 | 0.11 | 0.27 |
| 56 | 21-Feb | 68.30 | 70.00 | 68.30 | 69.80 | 69.60 | -0.78 | 170.52 | 11,000 | 10.99 | 10,000 | 9.99 | 0.07 | 0.16 |
| 57 | 20-Feb | 73.80 | 76.85 | 70.00 | 70.35 | 71.96 | -4.93 | 171.87 | 29,000 | 28.97 | 25,000 | 24.98 | 0.18 | 0.40 |
| 58 | 19-Feb | 81.30 | 81.30 | 74.00 | 74.00 | 76.01 | -4.88 | 180.00 | 12,000 | 11.99 | 9,000 | 8.99 | 0.07 | 0.15 |
| 59 | 18-Feb | 78.35 | 78.35 | 77.80 | 77.80 | 78.08 | -4.48 | 190.07 | 2,000 | 2.00 | 1,000 | 1.00 | 0.01 | 0.02 |
| 60 | 17-Feb | 79.00 | 82.20 | 77.00 | 81.45 | 80.15 | -0.67 | 198.98 | 19,000 | 18.98 | 13,000 | 12.99 | 0.10 | 0.21 |
| 61 | 14-Feb | 82.05 | 82.05 | 82.00 | 82.00 | 82.02 | -3.53 | 200.00 | 3,000 | 3.00 | 2,000 | 2.00 | 0.02 | 0.03 |
| 62 | 13-Feb | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.53 | 207.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 0.02 |
| 63 | 12-Feb | 82.00 | 85.45 | 82.00 | 85.45 | 82.99 | -0.06 | 208.75 | 7,000 | 6.99 | 5,000 | 5.00 | 0.04 | 0.08 |
| 64 | 11-Feb | 90.00 | 90.00 | 82.00 | 85.50 | 85.79 | 0.65 | 208.88 | 5,000 | 5.00 | 5,000 | 5.00 | 0.04 | 0.08 |
| 65 | 10-Feb | 87.00 | 87.00 | 83.90 | 84.95 | 85.97 | -3.30 | 207.53 | 7,000 | 6.99 | 5,000 | 5.00 | 0.04 | 0.08 |
| 66 | 07-Feb | 94.00 | 94.00 | 87.50 | 87.85 | 89.28 | -3.46 | 214.62 | 9,000 | 8.99 | 6,000 | 5.99 | 0.05 | 0.10 |
| 67 | 06-Feb | 88.70 | 94.00 | 88.70 | 91.00 | 91.61 | -0.27 | 222.00 | 9,000 | 8.99 | 8,000 | 7.99 | 0.07 | 0.13 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CMRSL CRAYONS PPSL PRAMARA