| Macro-sector: Consumer Discretionary | Band: None | High52 Price: 166.5 | Mkt_Cap Category: SME |
| Sector: Media Entertainment & Publication | Lot Size: 1,000 | High52 Date: 28-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 10; VWAP21: | Low52 Price: 84.95 | Barrier: 93.0; Drift%: 3.63 |
| Basic Industry: Advertising & Media Agencies | Total Equity: 17,645,800 | Low52 Date: 30-Mar-2026 | SHP: 57.23 / 8.14 / 6.47 / 28.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 162.9 / 130.75 | Week: 115.0 / 99.1 | Day: 99.8 / 91.75 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 91.75 | 99.80 | 91.75 | 96.50 | 93.00 | 3.65 | 170.28 | 108,000 | 107.89 | 101,000 | 100.90 | 0.00 | 203 |
| 2 | 07-Apr | 89.90 | 99.00 | 89.50 | 93.10 | 90.54 | 1.64 | 164.28 | 107,000 | 106.89 | 99,000 | 98.90 | 0.90 | 199 |
| 3 | 06-Apr | 92.95 | 92.95 | 90.00 | 91.60 | 90.64 | 2.81 | 161.64 | 154,000 | 153.85 | 152,000 | 151.85 | 1.38 | 306 |
| 4 | 02-Apr | 89.10 | 89.10 | 89.00 | 89.10 | 89.09 | -4.19 | 157.22 | 11,000 | 10.99 | 11,000 | 10.99 | 0.10 | 22 |
| 5 | 01-Apr | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00 | 164.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 4 |
| 6 | 30-Mar | 84.95 | 94.00 | 84.95 | 93.00 | 89.00 | 9.41 | 164.00 | 24,000 | 23.98 | 19,000 | 18.98 | 0.00 | 38 |
| 7 | 27-Mar | 97.50 | 97.50 | 85.00 | 85.00 | 92.67 | -9.28 | 149.00 | 26,000 | 25.97 | 24,000 | 23.98 | 0.22 | 48 |
| 8 | 25-Mar | 90.75 | 94.50 | 90.75 | 93.70 | 91.65 | 3.25 | 165.34 | 30,000 | 29.97 | 30,000 | 29.97 | 0.27 | 60 |
| 9 | 24-Mar | 91.10 | 91.10 | 90.70 | 90.75 | 90.96 | -0.33 | 160.14 | 6,000 | 5.99 | 5,000 | 5.00 | 0.05 | 10 |
| 10 | 23-Mar | 92.80 | 95.90 | 91.05 | 91.05 | 92.95 | -5.16 | 160.67 | 4,000 | 4.00 | 2,000 | 2.00 | 0.02 | 4 |
| 11 | 20-Mar | 97.10 | 97.10 | 96.00 | 96.00 | 96.88 | -1.13 | 169.00 | 15,000 | 14.99 | 15,000 | 14.99 | 0.15 | 30 |
| 12 | 19-Mar | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 0.00 | 171.34 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 13 | 18-Mar | 96.00 | 99.80 | 96.00 | 97.10 | 98.19 | 1.15 | 171.34 | 30,000 | 29.97 | 28,000 | 27.97 | 0.27 | 56 |
| 14 | 17-Mar | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.03 | 169.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.00 | 12 |
| 15 | 16-Mar | 94.50 | 98.90 | 94.50 | 97.00 | 97.23 | -2.02 | 171.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.04 | 8 |
| 16 | 13-Mar | 92.00 | 99.00 | 92.00 | 99.00 | 96.64 | -1.00 | 174.00 | 36,000 | 35.96 | 28,000 | 27.97 | 0.27 | 56 |
| 17 | 12-Mar | 105.95 | 106.00 | 100.00 | 100.00 | 105.24 | -0.30 | 176.00 | 24,000 | 23.98 | 21,000 | 20.98 | 0.22 | 42 |
| 18 | 11-Mar | 97.00 | 100.30 | 96.70 | 100.30 | 97.68 | -0.69 | 176.99 | 4,000 | 4.00 | 3,000 | 3.00 | 0.03 | 6 |
| 19 | 10-Mar | 96.00 | 109.50 | 96.00 | 101.00 | 99.06 | 1.20 | 178.00 | 15,000 | 14.99 | 11,000 | 10.99 | 0.11 | 22 |
| 20 | 09-Mar | 98.40 | 100.00 | 90.70 | 99.80 | 98.34 | 1.32 | 176.11 | 26,000 | 25.97 | 21,000 | 20.98 | 0.21 | 42 |
| 21 | 06-Mar | 97.00 | 98.50 | 97.00 | 98.50 | 97.65 | 1.81 | 173.81 | 4,000 | 4.00 | 4,000 | 4.00 | 0.04 | 8 |
| 22 | 05-Mar | 96.60 | 96.75 | 96.30 | 96.75 | 96.73 | 0.78 | 170.72 | 51,000 | 50.95 | 51,000 | 50.95 | 0.49 | 103 |
| 23 | 04-Mar | 91.05 | 97.40 | 91.05 | 96.00 | 94.69 | 0.00 | 169.00 | 62,000 | 61.94 | 57,000 | 56.94 | 0.54 | 115 |
| 24 | 02-Mar | 96.05 | 96.05 | 96.00 | 96.00 | 96.03 | -3.61 | 169.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 4 |
| 25 | 27-Feb | 105.95 | 105.95 | 99.10 | 99.60 | 101.02 | -2.45 | 175.75 | 27,000 | 26.97 | 24,000 | 23.98 | 0.24 | 48 |
| 26 | 26-Feb | 104.55 | 106.00 | 102.00 | 102.10 | 104.63 | -4.13 | 180.16 | 27,000 | 26.97 | 13,000 | 12.99 | 0.14 | 26 |
| 27 | 25-Feb | 110.25 | 110.25 | 106.50 | 106.50 | 109.00 | -4.14 | 187.93 | 20,000 | 19.98 | 17,000 | 16.98 | 0.00 | 34 |
| 28 | 24-Feb | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | -1.33 | 196.04 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 29 | 23-Feb | 115.00 | 115.00 | 112.20 | 112.60 | 113.95 | -1.79 | 198.69 | 6,000 | 5.99 | 6,000 | 5.99 | 0.07 | 12 |
| 30 | 20-Feb | 116.95 | 118.00 | 113.50 | 114.65 | 115.35 | 0.26 | 202.31 | 29,000 | 28.97 | 23,000 | 22.98 | 0.27 | 46 |
| 31 | 19-Feb | 115.50 | 117.00 | 114.20 | 114.35 | 115.65 | -3.13 | 201.78 | 15,000 | 14.99 | 12,000 | 11.99 | 0.14 | 24 |
| 32 | 18-Feb | 118.55 | 118.55 | 118.00 | 118.05 | 118.12 | -1.75 | 208.31 | 9,000 | 8.99 | 9,000 | 8.99 | 0.11 | 18 |
| 33 | 17-Feb | 120.15 | 120.15 | 120.10 | 120.15 | 120.14 | 0.04 | 212.01 | 13,000 | 12.99 | 11,000 | 10.99 | 0.13 | 22 |
| 34 | 13-Feb | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | -1.72 | 211.93 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 35 | 11-Feb | 122.00 | 122.20 | 122.00 | 122.20 | 122.10 | 1.83 | 215.63 | 12,000 | 11.99 | 6,000 | 5.99 | 0.07 | 12 |
| 36 | 10-Feb | 117.75 | 120.00 | 117.75 | 120.00 | 118.88 | -1.64 | 211.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.05 | 8 |
| 37 | 09-Feb | 121.00 | 122.00 | 120.00 | 122.00 | 120.50 | -0.33 | 215.00 | 9,000 | 8.99 | 8,000 | 7.99 | 0.10 | 16 |
| 38 | 06-Feb | 122.15 | 124.40 | 122.15 | 122.40 | 123.10 | -4.30 | 215.98 | 16,000 | 15.98 | 11,000 | 10.99 | 0.14 | 24 |
| 39 | 05-Feb | 126.00 | 127.90 | 126.00 | 127.90 | 126.95 | -0.08 | 225.69 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 4 |
| 40 | 03-Feb | 135.00 | 135.00 | 128.00 | 128.00 | 131.50 | 2.81 | 225.00 | 4,000 | 4.00 | 3,000 | 3.00 | 0.04 | 6 |
| 41 | 02-Feb | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 1.22 | 219.69 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 4 |
| 42 | 01-Feb | 114.50 | 123.50 | 114.50 | 123.00 | 120.51 | 0.78 | 217.00 | 10,000 | 9.99 | 7,000 | 6.99 | 0.08 | 15 |
| 43 | 27-Jan | 121.00 | 125.05 | 121.00 | 122.05 | 121.63 | 0.87 | 215.37 | 16,000 | 15.98 | 10,000 | 9.99 | 0.12 | 21 |
| 44 | 22-Jan | 124.00 | 124.00 | 121.00 | 121.00 | 122.30 | 1.26 | 213.00 | 3,000 | 3.00 | 2,000 | 2.00 | 0.02 | 4 |
| 45 | 21-Jan | 120.00 | 120.00 | 119.15 | 119.50 | 119.55 | 0.84 | 210.87 | 3,000 | 3.00 | 2,000 | 2.00 | 0.02 | 4 |
| 46 | 20-Jan | 118.10 | 118.50 | 118.10 | 118.50 | 118.37 | -0.50 | 209.10 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 6 |
| 47 | 19-Jan | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | -4.34 | 210.16 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 4 |
| 48 | 16-Jan | 125.00 | 125.00 | 124.50 | 124.50 | 124.67 | 0.57 | 219.69 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 6 |
| 49 | 14-Jan | 124.50 | 124.50 | 123.80 | 123.80 | 124.38 | 3.17 | 218.46 | 6,000 | 5.99 | 4,000 | 4.00 | 0.05 | 9 |
| 50 | 12-Jan | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.74 | 211.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 51 | 09-Jan | 118.45 | 122.50 | 117.95 | 117.95 | 119.26 | -4.11 | 208.13 | 9,000 | 8.99 | 7,000 | 6.99 | 0.08 | 15 |
| 52 | 08-Jan | 122.05 | 123.00 | 119.00 | 123.00 | 120.51 | -1.60 | 217.00 | 7,000 | 6.99 | 6,000 | 5.99 | 0.07 | 13 |
| 53 | 06-Jan | 120.00 | 125.90 | 120.00 | 125.00 | 124.11 | 0.85 | 220.00 | 17,000 | 16.98 | 16,000 | 15.98 | 0.20 | 34 |
| 54 | 05-Jan | 131.00 | 131.00 | 121.20 | 123.95 | 126.48 | -6.70 | 218.72 | 43,000 | 42.96 | 35,000 | 34.97 | 0.44 | 75 |
| 55 | 02-Jan | 135.05 | 135.05 | 132.60 | 132.85 | 133.53 | -3.03 | 234.42 | 6,000 | 5.99 | 4,000 | 4.00 | 0.05 | 9 |
| 56 | 01-Jan | 148.95 | 148.95 | 133.10 | 137.00 | 138.44 | 0.77 | 241.00 | 7,000 | 6.99 | 4,000 | 4.00 | 0.06 | 9 |
| 57 | 31-Dec | 132.00 | 135.95 | 130.75 | 135.95 | 132.21 | 2.60 | 239.89 | 13,000 | 12.99 | 12,000 | 11.99 | 0.16 | 26 |
| 58 | 30-Dec | 133.00 | 133.00 | 132.50 | 132.50 | 132.95 | -1.78 | 233.81 | 14,000 | 13.99 | 11,000 | 10.99 | 0.15 | 24 |
| 59 | 29-Dec | 138.50 | 138.50 | 132.00 | 134.90 | 134.29 | -2.95 | 238.04 | 9,000 | 8.99 | 9,000 | 8.99 | 0.12 | 19 |
| 60 | 26-Dec | 140.00 | 140.00 | 139.00 | 139.00 | 139.62 | -0.71 | 245.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.08 | 13 |
| 61 | 24-Dec | 139.95 | 140.00 | 139.95 | 140.00 | 139.99 | 0.00 | 247.00 | 12,000 | 11.99 | 12,000 | 11.99 | 0.17 | 26 |
| 62 | 23-Dec | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.00 | 247.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 63 | 22-Dec | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.00 | 247.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.00 | 9 |
| 64 | 19-Dec | 141.90 | 141.90 | 139.75 | 140.00 | 139.98 | -1.34 | 247.00 | 28,000 | 27.97 | 27,000 | 26.97 | 0.38 | 58 |
| 65 | 18-Dec | 142.00 | 142.00 | 141.90 | 141.90 | 141.95 | -0.77 | 250.39 | 2,000 | 2.00 | 1,000 | 1.00 | 0.01 | 2 |
| 66 | 17-Dec | 143.00 | 143.00 | 140.45 | 143.00 | 142.44 | -0.14 | 252.00 | 14,000 | 13.99 | 10,000 | 9.99 | 0.14 | 21 |
| 67 | 16-Dec | 146.25 | 146.25 | 142.25 | 143.20 | 144.71 | -1.55 | 252.69 | 13,000 | 12.99 | 12,000 | 11.99 | 0.17 | 26 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CRAYONS PPSL PRAMARA GRAPHISAD CUDML