| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 70.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 1,000 | High52 Date: 16-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 10; VWAP21: | Low52 Price: 23.6 | Barrier: 29.7; Drift%: 25.0 |
| Basic Industry: Advertising & Media Agencies | Total Equity: 24,430,000 | Low52 Date: 27-Mar-2026 | 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: 45.45 / 36.75 | Week: 40.0 / 35.6 | Day: 42.0 / 38.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 38.55 | 42.00 | 38.55 | 39.60 | 41.14 | 2.72 | 96.74 | 27,000 | 26.97 | 19,000 | 18.98 | 0.08 | 30 |
| 2 | 07-Apr | 33.95 | 38.70 | 33.95 | 38.55 | 36.93 | 18.62 | 94.18 | 21,000 | 20.98 | 19,000 | 18.98 | 0.07 | 30 |
| 3 | 06-Apr | 30.95 | 32.50 | 30.90 | 32.50 | 31.96 | 9.80 | 79.40 | 10,000 | 9.99 | 9,000 | 8.99 | 0.03 | 14 |
| 4 | 02-Apr | 29.70 | 31.00 | 29.60 | 29.60 | 30.08 | -0.34 | 72.31 | 6,000 | 5.99 | 5,000 | 5.00 | 0.02 | 8 |
| 5 | 01-Apr | 24.80 | 29.70 | 24.80 | 29.70 | 28.11 | 20.00 | 72.56 | 21,000 | 20.98 | 17,000 | 16.98 | 0.05 | 27 |
| 6 | 30-Mar | 25.30 | 29.00 | 24.25 | 24.75 | 27.37 | 2.27 | 60.46 | 94,000 | 93.91 | 63,000 | 62.94 | 0.17 | 99 |
| 7 | 27-Mar | 26.50 | 27.05 | 23.60 | 24.20 | 25.05 | -6.92 | 59.12 | 112,000 | 111.89 | 103,000 | 102.90 | 0.26 | 161 |
| 8 | 25-Mar | 28.70 | 33.80 | 25.25 | 26.00 | 27.80 | -9.41 | 63.00 | 70,000 | 69.93 | 45,000 | 44.96 | 0.13 | 70 |
| 9 | 24-Mar | 30.05 | 30.05 | 28.60 | 28.70 | 29.79 | -3.85 | 70.11 | 22,000 | 21.98 | 22,000 | 21.98 | 0.07 | 34 |
| 10 | 23-Mar | 30.00 | 31.50 | 28.30 | 29.85 | 29.79 | -2.93 | 72.92 | 26,000 | 25.97 | 23,000 | 22.98 | 0.07 | 36 |
| 11 | 20-Mar | 31.50 | 32.80 | 29.10 | 30.75 | 30.17 | -6.82 | 75.12 | 38,000 | 37.96 | 31,000 | 30.97 | 0.09 | 49 |
| 12 | 19-Mar | 32.30 | 34.85 | 30.50 | 33.00 | 32.52 | -2.51 | 80.00 | 24,000 | 23.98 | 15,000 | 14.99 | 0.05 | 23 |
| 13 | 18-Mar | 32.00 | 35.95 | 32.00 | 33.85 | 32.93 | -1.88 | 82.70 | 25,000 | 24.98 | 19,000 | 18.98 | 0.06 | 30 |
| 14 | 17-Mar | 35.20 | 35.20 | 32.00 | 34.50 | 34.57 | 1.17 | 84.28 | 29,000 | 28.97 | 28,000 | 27.97 | 0.10 | 44 |
| 15 | 16-Mar | 35.35 | 36.40 | 34.00 | 34.10 | 35.48 | -7.84 | 83.31 | 12,000 | 11.99 | 12,000 | 11.99 | 0.04 | 19 |
| 16 | 13-Mar | 36.30 | 37.00 | 35.00 | 37.00 | 36.61 | -2.63 | 90.00 | 17,000 | 16.98 | 17,000 | 16.98 | 0.06 | 27 |
| 17 | 12-Mar | 36.40 | 38.00 | 36.40 | 38.00 | 37.85 | -0.26 | 92.00 | 11,000 | 10.99 | 11,000 | 10.99 | 0.04 | 17 |
| 18 | 11-Mar | 39.80 | 39.80 | 38.10 | 38.10 | 39.60 | -4.51 | 93.08 | 11,000 | 10.99 | 11,000 | 10.99 | 0.04 | 17 |
| 19 | 10-Mar | 35.00 | 39.90 | 35.00 | 39.90 | 37.08 | 16.50 | 97.48 | 14,000 | 13.99 | 14,000 | 13.99 | 0.05 | 22 |
| 20 | 09-Mar | 38.70 | 38.70 | 33.20 | 34.25 | 35.29 | -8.79 | 83.67 | 10,000 | 9.99 | 7,000 | 6.99 | 0.02 | 11 |
| 21 | 06-Mar | 38.10 | 38.20 | 37.55 | 37.55 | 38.03 | -4.57 | 91.73 | 6,000 | 5.99 | 5,000 | 5.00 | 0.02 | 8 |
| 22 | 05-Mar | 39.40 | 39.40 | 39.30 | 39.35 | 39.39 | -0.25 | 96.13 | 13,000 | 12.99 | 13,000 | 12.99 | 0.05 | 20 |
| 23 | 04-Mar | 39.60 | 39.60 | 39.45 | 39.45 | 39.50 | -0.38 | 96.38 | 15,000 | 14.99 | 15,000 | 14.99 | 0.06 | 23 |
| 24 | 02-Mar | 36.70 | 39.75 | 36.70 | 39.60 | 37.99 | 3.94 | 96.74 | 9,000 | 8.99 | 9,000 | 8.99 | 0.03 | 14 |
| 25 | 26-Feb | 37.90 | 38.35 | 37.90 | 38.10 | 38.13 | 3.67 | 93.08 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 3 |
| 26 | 25-Feb | 37.70 | 37.90 | 35.60 | 36.75 | 36.68 | -6.84 | 89.78 | 15,000 | 14.99 | 11,000 | 10.99 | 0.04 | 17 |
| 27 | 24-Feb | 38.20 | 39.95 | 38.20 | 39.45 | 39.14 | -1.25 | 96.38 | 4,000 | 4.00 | 2,000 | 2.00 | 0.01 | 3 |
| 28 | 23-Feb | 39.05 | 40.00 | 39.05 | 39.95 | 39.50 | -2.32 | 97.60 | 4,000 | 4.00 | 3,000 | 3.00 | 0.01 | 5 |
| 29 | 20-Feb | 38.50 | 40.90 | 38.50 | 40.90 | 39.70 | 2.76 | 99.92 | 2,000 | 2.00 | 1,000 | 1.00 | 0.00 | 2 |
| 30 | 19-Feb | 38.20 | 39.90 | 38.00 | 39.80 | 38.68 | 0.00 | 97.23 | 6,000 | 5.99 | 4,000 | 4.00 | 0.02 | 6 |
| 31 | 18-Feb | 38.20 | 39.80 | 38.15 | 39.80 | 38.72 | -0.38 | 97.23 | 3,000 | 3.00 | 2,000 | 2.00 | 0.01 | 3 |
| 32 | 17-Feb | 39.00 | 41.00 | 37.75 | 39.95 | 39.56 | 1.01 | 97.60 | 8,000 | 7.99 | 6,000 | 5.99 | 0.02 | 9 |
| 33 | 16-Feb | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 4.49 | 96.62 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 34 | 13-Feb | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -4.54 | 92.47 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 35 | 11-Feb | 38.85 | 40.00 | 38.50 | 39.65 | 39.14 | -1.25 | 96.86 | 7,000 | 6.99 | 6,000 | 5.99 | 0.02 | 9 |
| 36 | 10-Feb | 39.60 | 40.60 | 37.80 | 40.15 | 39.46 | -2.07 | 98.09 | 7,000 | 6.99 | 4,000 | 4.00 | 0.02 | 6 |
| 37 | 09-Feb | 39.25 | 41.00 | 39.25 | 41.00 | 40.13 | 0.00 | 100.00 | 2,000 | 2.00 | 1,000 | 1.00 | 0.00 | 2 |
| 38 | 05-Feb | 39.05 | 41.10 | 38.05 | 41.00 | 39.64 | -0.49 | 100.00 | 7,000 | 6.99 | 5,000 | 5.00 | 0.02 | 8 |
| 39 | 04-Feb | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 4.44 | 100.65 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 40 | 03-Feb | 38.60 | 39.95 | 38.00 | 39.45 | 39.09 | 6.62 | 96.38 | 5,000 | 5.00 | 4,000 | 4.00 | 0.02 | 6 |
| 41 | 02-Feb | 36.90 | 38.50 | 36.00 | 37.00 | 36.74 | 0.41 | 90.00 | 10,000 | 9.99 | 6,000 | 5.99 | 0.02 | 9 |
| 42 | 01-Feb | 35.00 | 38.55 | 35.00 | 36.85 | 36.80 | -8.67 | 90.02 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 5 |
| 43 | 30-Jan | 40.50 | 40.50 | 38.65 | 40.35 | 39.88 | -0.37 | 98.58 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 6 |
| 44 | 29-Jan | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 2.27 | 98.94 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 45 | 28-Jan | 38.00 | 39.60 | 37.00 | 39.60 | 37.06 | 0.89 | 96.74 | 65,000 | 64.94 | 63,000 | 62.94 | 0.23 | 99 |
| 46 | 27-Jan | 35.75 | 40.80 | 35.75 | 39.25 | 38.77 | 9.79 | 95.89 | 7,000 | 6.99 | 7,000 | 6.99 | 0.03 | 11 |
| 47 | 23-Jan | 36.70 | 36.70 | 35.75 | 35.75 | 35.99 | -7.02 | 87.34 | 4,000 | 4.00 | 4,000 | 4.00 | 0.01 | 6 |
| 48 | 22-Jan | 37.25 | 40.00 | 35.55 | 38.45 | 37.03 | -1.41 | 93.93 | 11,000 | 10.99 | 6,000 | 5.99 | 0.02 | 9 |
| 49 | 21-Jan | 36.10 | 39.00 | 32.60 | 39.00 | 36.42 | 3.17 | 95.00 | 13,000 | 12.99 | 9,000 | 8.99 | 0.03 | 14 |
| 50 | 20-Jan | 40.35 | 40.35 | 36.95 | 37.80 | 38.66 | -6.55 | 92.35 | 5,000 | 5.00 | 4,000 | 4.00 | 0.02 | 6 |
| 51 | 19-Jan | 37.25 | 40.75 | 37.25 | 40.45 | 39.98 | 3.72 | 98.82 | 7,000 | 6.99 | 6,000 | 5.99 | 0.02 | 9 |
| 52 | 16-Jan | 38.20 | 39.00 | 38.20 | 39.00 | 38.73 | -2.50 | 95.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 5 |
| 53 | 14-Jan | 41.95 | 41.95 | 36.10 | 40.00 | 38.77 | -4.65 | 97.00 | 20,000 | 19.98 | 9,000 | 8.99 | 0.03 | 14 |
| 54 | 13-Jan | 35.90 | 41.95 | 35.90 | 41.95 | 38.40 | 16.85 | 102.48 | 5,000 | 5.00 | 5,000 | 5.00 | 0.02 | 8 |
| 55 | 12-Jan | 36.00 | 36.00 | 34.40 | 35.90 | 35.20 | -0.28 | 87.70 | 4,000 | 4.00 | 3,000 | 3.00 | 0.01 | 5 |
| 56 | 09-Jan | 35.50 | 38.00 | 35.00 | 36.00 | 35.54 | -1.64 | 87.00 | 38,000 | 37.96 | 25,000 | 24.98 | 0.09 | 39 |
| 57 | 08-Jan | 39.60 | 39.60 | 36.25 | 36.60 | 36.63 | -7.58 | 89.41 | 59,000 | 58.94 | 59,000 | 58.94 | 0.22 | 92 |
| 58 | 07-Jan | 39.60 | 39.60 | 38.50 | 39.60 | 39.08 | 0.00 | 96.74 | 5,000 | 5.00 | 5,000 | 5.00 | 0.02 | 8 |
| 59 | 06-Jan | 39.50 | 40.00 | 39.50 | 39.60 | 39.68 | 4.21 | 96.74 | 15,000 | 14.99 | 15,000 | 14.99 | 0.06 | 23 |
| 60 | 05-Jan | 38.20 | 38.20 | 38.00 | 38.00 | 38.03 | -5.00 | 92.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.02 | 9 |
| 61 | 02-Jan | 38.00 | 40.00 | 37.10 | 40.00 | 39.29 | 4.44 | 97.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.03 | 11 |
| 62 | 01-Jan | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.13 | 93.57 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 63 | 31-Dec | 42.00 | 42.00 | 38.25 | 38.25 | 39.81 | -2.17 | 93.44 | 9,000 | 8.99 | 7,000 | 6.99 | 0.03 | 11 |
| 64 | 30-Dec | 38.80 | 41.00 | 38.80 | 39.10 | 40.72 | 5.25 | 95.52 | 32,000 | 31.97 | 31,000 | 30.97 | 0.13 | 49 |
| 65 | 29-Dec | 37.75 | 38.35 | 36.75 | 37.15 | 37.35 | -3.51 | 90.76 | 6,000 | 5.99 | 4,000 | 4.00 | 0.01 | 6 |
| 66 | 26-Dec | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.28 | 94.06 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 67 | 24-Dec | 40.85 | 42.00 | 39.00 | 39.00 | 40.39 | -4.53 | 95.00 | 10,000 | 9.99 | 10,000 | 9.99 | 0.04 | 16 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CRAYONS PPSL PRAMARA GRAPHISAD CUDML