| Macro-sector: Consumer Discretionary | Band: None | High52 Price: 165.0 | Mkt_Cap Category: SME |
| Sector: Media Entertainment & Publication | Lot Size: 1,000 | High52 Date: 22-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 10; VWAP21: | Low52 Price: 130.0 | Barrier: -; Drift%: - |
| Basic Industry: Advertising & Media Agencies | Total Equity: 17,645,800 | Low52 Date: 19-Aug-2025 | SHP: 57.23 / 9.43 / 6.87 / 26.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 165.0 / 134.25 | Week: 139.0 / 133.5 | Day: 158.55 / 153.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 154.00 | 158.55 | 153.25 | 157.65 | 155.96 | 2.37 | 278.19 | 127,000 | 63.47 | 105,000 | 52.47 | 1.64 | 225 |
| 2 | 11-Nov | 148.25 | 154.00 | 146.25 | 154.00 | 151.65 | 1.58 | 271.00 | 76,000 | 37.98 | 69,000 | 34.48 | 1.05 | 99,900 |
| 3 | 10-Nov | 145.05 | 153.75 | 145.00 | 151.60 | 149.71 | 3.84 | 267.51 | 25,000 | 12.49 | 21,000 | 10.49 | 0.31 | 99,900 |
| 4 | 07-Nov | 142.10 | 150.00 | 142.10 | 146.00 | 148.00 | 0.21 | 257.00 | 55,000 | 27.49 | 48,000 | 23.99 | 0.00 | 99,900 |
| 5 | 06-Nov | 143.20 | 147.00 | 142.00 | 145.70 | 144.64 | 0.07 | 257.10 | 39,000 | 19.49 | 37,000 | 18.49 | 0.54 | 99,900 |
| 6 | 04-Nov | 142.95 | 148.00 | 140.05 | 145.60 | 144.79 | 3.70 | 256.92 | 90,000 | 44.98 | 80,000 | 39.98 | 1.16 | 99,900 |
| 7 | 03-Nov | 138.00 | 140.40 | 137.25 | 140.40 | 138.60 | 1.01 | 247.75 | 9,000 | 4.50 | 8,000 | 4.00 | 0.11 | 99,900 |
| 8 | 31-Oct | 137.00 | 139.00 | 137.00 | 139.00 | 137.67 | 0.07 | 245.00 | 3,000 | 1.50 | 3,000 | 1.50 | 0.04 | 99,900 |
| 9 | 30-Oct | 138.70 | 138.90 | 138.70 | 138.90 | 138.80 | 2.66 | 245.10 | 2,000 | 1.00 | 2,000 | 1.00 | 0.03 | 99,900 |
| 10 | 28-Oct | 135.00 | 136.90 | 135.00 | 135.30 | 135.70 | 1.23 | 238.75 | 11,000 | 5.50 | 9,000 | 4.50 | 0.12 | 99,900 |
| 11 | 27-Oct | 138.50 | 138.50 | 133.50 | 133.65 | 135.22 | -3.19 | 235.84 | 19,000 | 9.50 | 13,000 | 6.50 | 0.18 | 99,900 |
| 12 | 24-Oct | 137.50 | 141.00 | 137.50 | 138.05 | 137.98 | 1.02 | 243.60 | 16,000 | 8.00 | 14,000 | 7.00 | 0.19 | 99,900 |
| 13 | 23-Oct | 142.00 | 147.95 | 136.10 | 136.65 | 141.45 | -3.09 | 241.13 | 40,000 | 19.99 | 34,000 | 16.99 | 0.48 | 99,900 |
| 14 | 20-Oct | 141.25 | 143.85 | 140.00 | 141.00 | 141.34 | -0.11 | 248.00 | 24,000 | 11.99 | 20,000 | 10.00 | 0.28 | 99,900 |
| 15 | 17-Oct | 145.05 | 145.05 | 140.25 | 141.15 | 143.14 | -1.67 | 249.07 | 24,000 | 11.99 | 21,000 | 10.49 | 0.30 | 99,900 |
| 16 | 16-Oct | 137.65 | 145.00 | 137.50 | 143.55 | 141.05 | 2.61 | 253.31 | 54,000 | 26.99 | 52,000 | 25.99 | 0.73 | 99,900 |
| 17 | 15-Oct | 138.50 | 139.90 | 136.50 | 139.90 | 138.68 | 0.11 | 246.86 | 26,000 | 12.99 | 23,000 | 11.49 | 0.32 | 99,900 |
| 18 | 14-Oct | 143.00 | 145.00 | 139.00 | 139.75 | 142.24 | -0.85 | 246.60 | 39,000 | 19.49 | 26,000 | 12.99 | 0.37 | 99,900 |
| 19 | 13-Oct | 141.40 | 145.00 | 140.10 | 140.95 | 142.28 | -0.35 | 248.72 | 35,000 | 17.49 | 25,000 | 12.49 | 0.36 | 99,900 |
| 20 | 10-Oct | 144.95 | 144.95 | 138.60 | 141.45 | 140.80 | 0.96 | 249.60 | 17,000 | 8.50 | 13,000 | 6.50 | 0.18 | 99,900 |
| 21 | 09-Oct | 143.00 | 143.00 | 140.00 | 140.10 | 141.28 | -0.53 | 247.22 | 9,000 | 4.50 | 7,000 | 3.50 | 0.10 | 99,900 |
| 22 | 08-Oct | 136.10 | 148.50 | 135.00 | 140.85 | 141.55 | -1.33 | 248.54 | 114,000 | 56.97 | 89,000 | 44.48 | 1.26 | 99,900 |
| 23 | 07-Oct | 140.40 | 148.75 | 140.40 | 142.75 | 144.74 | 1.67 | 251.89 | 58,000 | 28.99 | 28,000 | 13.99 | 0.41 | 99,900 |
| 24 | 06-Oct | 148.00 | 148.00 | 140.05 | 140.40 | 142.15 | -6.40 | 247.75 | 72,000 | 35.98 | 61,000 | 30.48 | 0.87 | 99,900 |
| 25 | 03-Oct | 151.00 | 153.95 | 138.10 | 150.00 | 149.42 | 0.00 | 264.00 | 64,000 | 31.98 | 32,000 | 15.99 | 0.48 | 99,900 |
| 26 | 01-Oct | 143.60 | 150.00 | 143.60 | 150.00 | 147.59 | 3.52 | 264.00 | 9,000 | 4.50 | 6,000 | 3.00 | 0.09 | 99,900 |
| 27 | 30-Sep | 152.05 | 152.05 | 143.80 | 144.90 | 148.35 | -4.70 | 255.69 | 145,000 | 72.46 | 78,000 | 38.98 | 1.16 | 99,900 |
| 28 | 29-Sep | 151.00 | 152.05 | 150.05 | 152.05 | 151.46 | 0.73 | 268.30 | 64,000 | 31.98 | 35,000 | 17.49 | 0.53 | 99,900 |
| 29 | 26-Sep | 164.00 | 164.00 | 150.00 | 150.95 | 153.46 | -2.55 | 266.36 | 28,000 | 13.99 | 27,000 | 13.49 | 0.41 | 99,900 |
| 30 | 25-Sep | 154.10 | 157.40 | 149.00 | 154.90 | 153.56 | -1.74 | 273.33 | 25,000 | 12.49 | 18,000 | 9.00 | 0.28 | 99,900 |
| 31 | 24-Sep | 162.50 | 162.50 | 157.50 | 157.65 | 160.48 | -2.98 | 278.19 | 14,000 | 7.00 | 14,000 | 7.00 | 0.22 | 99,900 |
| 32 | 23-Sep | 162.80 | 163.40 | 160.00 | 162.50 | 161.16 | 0.62 | 286.74 | 15,000 | 7.50 | 12,000 | 6.00 | 0.19 | 99,900 |
| 33 | 22-Sep | 158.00 | 165.00 | 156.50 | 161.50 | 160.87 | 2.38 | 284.98 | 77,000 | 38.48 | 61,000 | 30.48 | 0.98 | 99,900 |
| 34 | 19-Sep | 152.00 | 160.00 | 152.00 | 157.75 | 157.15 | 1.54 | 278.36 | 49,000 | 24.49 | 42,000 | 20.99 | 0.66 | 99,900 |
| 35 | 18-Sep | 152.60 | 158.00 | 150.50 | 155.35 | 154.00 | -0.42 | 274.13 | 36,000 | 17.99 | 31,000 | 15.49 | 0.00 | 99,900 |
| 36 | 17-Sep | 148.00 | 156.00 | 144.10 | 156.00 | 153.11 | 4.66 | 275.00 | 97,000 | 48.48 | 54,000 | 26.99 | 0.83 | 99,900 |
| 37 | 16-Sep | 157.55 | 157.55 | 146.25 | 149.05 | 149.86 | -5.40 | 263.01 | 84,000 | 41.98 | 71,000 | 35.48 | 1.06 | 99,900 |
| 38 | 15-Sep | 158.90 | 162.00 | 156.10 | 157.55 | 158.81 | 1.42 | 278.01 | 117,000 | 58.47 | 88,000 | 43.98 | 1.40 | 99,900 |
| 39 | 12-Sep | 148.55 | 158.00 | 140.10 | 155.35 | 151.17 | 4.58 | 274.13 | 183,000 | 91.45 | 129,000 | 64.47 | 1.95 | 99,900 |
| 40 | 11-Sep | 144.05 | 149.90 | 144.05 | 148.55 | 147.43 | 2.87 | 262.13 | 41,000 | 20.49 | 40,000 | 19.99 | 0.59 | 99,900 |
| 41 | 10-Sep | 142.25 | 147.50 | 142.00 | 144.40 | 144.50 | 1.55 | 254.81 | 203,000 | 101.45 | 117,000 | 58.47 | 1.69 | 99,900 |
| 42 | 09-Sep | 144.00 | 147.90 | 141.95 | 142.20 | 145.60 | -3.53 | 250.92 | 64,000 | 31.98 | 55,000 | 27.49 | 0.80 | 99,900 |
| 43 | 08-Sep | 145.00 | 148.00 | 140.10 | 147.40 | 146.28 | 0.27 | 260.10 | 45,000 | 22.49 | 34,000 | 16.99 | 0.50 | 99,900 |
| 44 | 05-Sep | 147.00 | 147.90 | 145.00 | 147.00 | 146.43 | 1.17 | 259.00 | 64,000 | 31.98 | 56,000 | 27.99 | 0.82 | 99,900 |
| 45 | 04-Sep | 145.00 | 147.75 | 145.00 | 145.30 | 145.40 | -1.76 | 256.39 | 53,000 | 26.49 | 37,000 | 18.49 | 0.54 | 99,900 |
| 46 | 03-Sep | 145.00 | 148.00 | 143.00 | 147.90 | 146.49 | 2.25 | 260.98 | 37,000 | 18.49 | 35,000 | 17.49 | 0.51 | 99,900 |
| 47 | 02-Sep | 137.00 | 146.50 | 137.00 | 144.65 | 142.05 | 7.11 | 255.25 | 41,000 | 20.49 | 30,000 | 14.99 | 0.43 | 99,900 |
| 48 | 01-Sep | 145.00 | 145.50 | 134.25 | 135.05 | 137.34 | -7.63 | 238.31 | 75,000 | 37.48 | 51,000 | 25.49 | 0.70 | 99,900 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CRAYONS PPSL PRAMARA GRAPHISAD CUDML