| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 403.9 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 16-Jul-2024 | Bumper: 241.05; Drift%: -0.74 |
| Industry: Media | Face Value: 10 | Low52 Price: 189.05 | Barrier: -; Drift%: - |
| Basic Industry: Print Media | Total Equity: 178,178,103 | Low52 Date: 12-Feb-2025 | SHP: 72.95 / 13.06 / 4.07 / 9.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 312.5 / 189.05 | Month: 244.4 / 197.8 | Week: 238.19 / 222.01 | Day: 241.0 / 235.2 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 239.40 | 241.00 | 235.20 | 239.27 | 237.87 | 0.94 | 4,263.27 | 95,550 | 2.22 | 47,597 | 2.53 | 1.13 | 0.27 |
| 2 | 21-May | 238.75 | 238.75 | 235.10 | 237.04 | 237.31 | 0.20 | 4,223.53 | 80,455 | 1.87 | 42,874 | 2.28 | 1.02 | 0.24 |
| 3 | 20-May | 237.30 | 240.00 | 235.20 | 236.57 | 237.45 | -0.31 | 4,215.16 | 164,485 | 3.83 | 95,407 | 5.08 | 2.27 | 0.54 |
| 4 | 19-May | 235.10 | 239.77 | 233.20 | 237.30 | 236.78 | 0.51 | 4,228.17 | 197,535 | 4.59 | 114,890 | 6.12 | 2.72 | 0.65 |
| 5 | 16-May | 234.99 | 238.19 | 234.00 | 236.09 | 235.80 | 1.41 | 4,206.61 | 162,108 | 3.77 | 84,891 | 4.52 | 2.00 | 0.48 |
| 6 | 15-May | 233.26 | 234.56 | 230.59 | 232.80 | 232.26 | -0.20 | 4,147.99 | 81,091 | 1.89 | 41,480 | 2.21 | 0.96 | 0.23 |
| 7 | 14-May | 230.09 | 235.50 | 229.42 | 233.26 | 232.62 | 1.67 | 4,156.18 | 179,555 | 4.18 | 71,764 | 3.82 | 1.67 | 0.41 |
| 8 | 13-May | 224.91 | 230.70 | 222.01 | 229.42 | 228.16 | 2.01 | 4,087.76 | 186,345 | 4.33 | 85,592 | 4.56 | 1.95 | 0.48 |
| 9 | 12-May | 227.60 | 233.38 | 224.50 | 224.91 | 228.43 | 0.18 | 4,007.40 | 247,310 | 5.75 | 127,121 | 6.77 | 2.90 | 0.72 |
| 10 | 09-May | 222.00 | 226.70 | 212.06 | 224.50 | 218.56 | 0.52 | 4,000.10 | 218,577 | 5.08 | 88,762 | 4.72 | 1.94 | 0.50 |
| 11 | 08-May | 236.00 | 238.00 | 222.00 | 223.33 | 225.89 | -6.03 | 3,979.25 | 959,215 | 22.31 | 160,310 | 8.53 | 3.62 | 0.91 |
| 12 | 07-May | 235.00 | 241.58 | 234.91 | 237.66 | 237.63 | -0.82 | 4,234.58 | 65,439 | 1.52 | 28,922 | 1.54 | 0.69 | 0.16 |
| 13 | 06-May | 247.20 | 249.95 | 238.72 | 239.63 | 243.19 | -2.91 | 4,269.68 | 78,665 | 1.83 | 51,058 | 2.72 | 1.24 | 0.29 |
| 14 | 05-May | 247.34 | 250.99 | 241.05 | 246.80 | 244.85 | 1.27 | 4,397.44 | 62,822 | 1.46 | 27,728 | 1.48 | 0.68 | 0.16 |
| 15 | 02-May | 243.00 | 247.40 | 242.00 | 243.71 | 244.08 | -0.04 | 4,342.38 | 44,958 | 1.05 | 21,582 | 1.15 | 0.53 | 0.12 |
| 16 | 30-Apr | 248.00 | 248.00 | 241.00 | 243.80 | 243.83 | -1.71 | 4,343.98 | 74,216 | 1.73 | 38,888 | 2.07 | 0.95 | 0.22 |
| 17 | 29-Apr | 249.10 | 249.80 | 245.42 | 248.03 | 247.61 | -0.21 | 4,419.35 | 50,276 | 1.17 | 21,335 | 1.14 | 0.53 | 0.12 |
| 18 | 28-Apr | 246.30 | 258.00 | 242.40 | 248.55 | 250.68 | 1.42 | 4,428.62 | 215,563 | 5.01 | 64,391 | 3.43 | 1.61 | 0.36 |
| 19 | 25-Apr | 250.80 | 251.80 | 242.00 | 245.06 | 246.29 | -2.27 | 4,366.43 | 168,637 | 3.92 | 80,067 | 4.26 | 1.97 | 0.45 |
| 20 | 24-Apr | 250.05 | 254.32 | 248.77 | 250.76 | 252.14 | 0.20 | 4,467.99 | 77,431 | 1.80 | 40,685 | 2.17 | 1.03 | 0.23 |
| 21 | 23-Apr | 252.40 | 255.67 | 250.00 | 250.26 | 251.47 | -0.60 | 4,459.09 | 111,491 | 2.59 | 65,656 | 3.49 | 1.65 | 0.37 |
| 22 | 22-Apr | 251.60 | 257.58 | 247.60 | 251.78 | 253.62 | 0.50 | 4,486.17 | 208,401 | 4.85 | 101,156 | 5.38 | 2.57 | 0.57 |
| 23 | 21-Apr | 249.00 | 261.79 | 244.40 | 250.53 | 256.08 | 2.25 | 4,463.90 | 471,053 | 10.96 | 142,826 | 7.60 | 3.66 | 0.81 |
| 24 | 17-Apr | 244.70 | 248.48 | 241.01 | 245.01 | 245.61 | 0.79 | 4,365.54 | 117,372 | 2.73 | 55,687 | 2.96 | 1.37 | 0.32 |
| 25 | 16-Apr | 244.60 | 247.70 | 238.23 | 243.09 | 242.42 | 0.88 | 4,331.33 | 132,765 | 3.09 | 58,316 | 3.10 | 1.41 | 0.33 |
| 26 | 15-Apr | 240.60 | 243.00 | 237.65 | 240.97 | 239.90 | 1.66 | 4,293.56 | 94,718 | 2.20 | 54,250 | 2.89 | 1.30 | 0.35 |
| 27 | 11-Apr | 236.00 | 238.73 | 231.67 | 237.04 | 236.41 | 3.46 | 4,223.53 | 101,366 | 2.36 | 56,274 | 3.00 | 1.33 | 0.36 |
| 28 | 09-Apr | 228.24 | 229.94 | 224.29 | 229.11 | 227.50 | 0.38 | 4,082.24 | 42,997 | 1.00 | 18,786 | 1.00 | 0.43 | 0.12 |
| 29 | 08-Apr | 222.75 | 230.62 | 221.33 | 228.24 | 226.77 | 3.06 | 4,066.74 | 110,351 | 2.57 | 46,994 | 2.50 | 1.07 | 0.30 |
| 30 | 07-Apr | 214.00 | 224.80 | 210.15 | 221.46 | 215.92 | -1.76 | 3,945.93 | 248,591 | 5.78 | 100,555 | 5.35 | 2.17 | 0.64 |
| 31 | 04-Apr | 236.15 | 236.85 | 221.00 | 225.43 | 227.50 | -4.90 | 4,016.67 | 187,753 | 4.37 | 100,740 | 5.36 | 2.29 | 0.64 |
| 32 | 03-Apr | 234.95 | 238.55 | 231.06 | 237.05 | 236.17 | 0.56 | 4,223.71 | 64,708 | 1.50 | 31,995 | 1.70 | 0.76 | 0.20 |
| 33 | 02-Apr | 237.00 | 237.00 | 230.50 | 235.74 | 234.71 | 0.61 | 4,200.37 | 63,253 | 1.47 | 31,495 | 1.68 | 0.74 | 0.20 |
| 34 | 01-Apr | 231.40 | 238.19 | 230.32 | 234.32 | 234.98 | 1.26 | 4,175.07 | 105,811 | 2.46 | 40,836 | 2.17 | 0.96 | 0.26 |
| 35 | 28-Mar | 236.35 | 244.40 | 230.25 | 231.40 | 234.25 | -2.08 | 4,123.04 | 173,708 | 4.04 | 92,503 | 4.92 | 2.17 | 0.59 |
| 36 | 27-Mar | 225.80 | 240.00 | 223.50 | 236.32 | 230.70 | 4.38 | 4,210.70 | 212,118 | 4.93 | 110,538 | 5.88 | 2.55 | 0.71 |
| 37 | 26-Mar | 234.25 | 234.25 | 224.99 | 226.40 | 228.31 | -2.38 | 4,033.95 | 120,223 | 2.80 | 67,943 | 3.62 | 1.55 | 0.43 |
| 38 | 25-Mar | 242.00 | 242.00 | 231.06 | 231.93 | 234.45 | -3.54 | 4,132.48 | 127,650 | 2.97 | 55,740 | 2.97 | 1.31 | 0.36 |
| 39 | 24-Mar | 241.39 | 243.00 | 237.00 | 240.43 | 239.95 | 1.03 | 4,283.94 | 111,581 | 2.60 | 56,480 | 3.01 | 1.36 | 0.36 |
| 40 | 21-Mar | 240.00 | 240.00 | 232.60 | 237.99 | 235.73 | 2.48 | 4,240.46 | 170,374 | 3.96 | 66,740 | 3.55 | 1.57 | 0.43 |
| 41 | 20-Mar | 231.66 | 239.04 | 226.98 | 232.24 | 232.76 | 0.62 | 4,138.01 | 156,832 | 3.65 | 70,782 | 3.77 | 1.65 | 0.45 |
| 42 | 19-Mar | 223.20 | 232.99 | 223.20 | 230.80 | 229.86 | 4.11 | 4,112.35 | 177,868 | 4.14 | 90,160 | 4.80 | 2.07 | 0.58 |
| 43 | 18-Mar | 217.50 | 224.00 | 217.50 | 221.69 | 220.21 | 2.60 | 3,950.03 | 101,630 | 2.36 | 55,268 | 2.94 | 1.22 | 0.35 |
| 44 | 17-Mar | 220.00 | 222.98 | 215.01 | 216.07 | 218.71 | -1.99 | 3,849.89 | 115,116 | 2.68 | 64,873 | 3.45 | 1.42 | 0.41 |
| 45 | 13-Mar | 222.00 | 224.45 | 218.22 | 220.45 | 220.79 | -0.33 | 3,927.94 | 73,068 | 1.70 | 39,526 | 2.10 | 0.87 | 0.25 |
| 46 | 12-Mar | 224.20 | 226.35 | 219.31 | 221.17 | 221.63 | -1.21 | 3,940.77 | 97,028 | 2.26 | 51,342 | 2.73 | 1.14 | 0.33 |
| 47 | 11-Mar | 220.50 | 226.79 | 213.85 | 223.88 | 221.71 | 1.21 | 3,989.05 | 133,416 | 3.10 | 63,145 | 3.36 | 1.40 | 0.40 |
| 48 | 10-Mar | 230.41 | 234.89 | 220.05 | 221.21 | 226.29 | -3.86 | 3,941.48 | 192,050 | 4.47 | 97,090 | 5.17 | 2.20 | 0.62 |
| 49 | 07-Mar | 219.82 | 231.98 | 216.00 | 230.09 | 225.44 | 4.23 | 4,099.70 | 329,651 | 7.67 | 192,556 | 10.25 | 4.34 | 1.23 |
| 50 | 06-Mar | 216.05 | 223.05 | 216.00 | 220.76 | 219.73 | 1.81 | 3,933.46 | 264,211 | 6.14 | 150,318 | 8.00 | 3.30 | 0.96 |
| 51 | 05-Mar | 204.63 | 217.98 | 204.63 | 216.84 | 214.15 | 6.51 | 3,863.61 | 370,682 | 8.62 | 142,038 | 7.56 | 3.04 | 0.91 |
| 52 | 04-Mar | 201.11 | 206.03 | 198.61 | 203.59 | 203.91 | -0.13 | 3,627.53 | 279,634 | 6.50 | 153,939 | 8.19 | 3.14 | 0.98 |
| 53 | 03-Mar | 204.80 | 205.27 | 197.80 | 203.85 | 202.25 | 0.49 | 3,632.16 | 273,706 | 6.37 | 136,215 | 7.25 | 2.75 | 0.87 |
| 54 | 28-Feb | 217.10 | 217.65 | 199.50 | 202.85 | 203.77 | -7.52 | 3,614.34 | 1,297,426 | 30.17 | 706,674 | 37.62 | 14.40 | 4.52 |
| 55 | 27-Feb | 222.15 | 223.25 | 217.10 | 219.35 | 219.36 | -1.28 | 3,908.34 | 254,033 | 5.91 | 149,518 | 7.96 | 3.28 | 0.96 |
| 56 | 25-Feb | 215.00 | 225.55 | 214.75 | 222.20 | 221.57 | 3.73 | 3,959.12 | 381,589 | 8.87 | 192,076 | 10.22 | 4.26 | 1.23 |
| 57 | 24-Feb | 222.80 | 222.80 | 212.50 | 214.20 | 214.81 | -3.86 | 3,816.57 | 273,815 | 6.37 | 156,835 | 8.35 | 3.37 | 1.00 |
| 58 | 21-Feb | 219.60 | 224.45 | 218.05 | 222.80 | 221.38 | 0.11 | 3,969.81 | 381,409 | 8.87 | 215,570 | 11.47 | 4.77 | 1.38 |
| 59 | 20-Feb | 220.00 | 224.35 | 215.05 | 222.55 | 220.53 | -0.13 | 3,965.35 | 630,385 | 14.66 | 356,921 | 19.00 | 7.87 | 2.28 |
| 60 | 19-Feb | 219.05 | 231.00 | 215.25 | 222.85 | 224.93 | 0.77 | 3,970.70 | 386,274 | 8.98 | 101,317 | 5.39 | 2.28 | 0.65 |
| 61 | 18-Feb | 212.75 | 224.55 | 210.30 | 221.15 | 216.96 | 3.97 | 3,940.41 | 457,666 | 10.64 | 208,213 | 11.08 | 4.52 | 1.33 |
| 62 | 17-Feb | 206.00 | 217.40 | 197.80 | 212.70 | 208.13 | 3.48 | 3,789.85 | 448,576 | 10.43 | 190,412 | 10.14 | 3.96 | 1.22 |
| 63 | 14-Feb | 207.00 | 212.00 | 201.00 | 205.55 | 204.79 | -0.60 | 3,662.45 | 782,736 | 18.20 | 548,250 | 29.18 | 11.23 | 3.50 |
| 64 | 13-Feb | 200.00 | 209.00 | 198.95 | 206.80 | 205.29 | 4.89 | 3,684.72 | 397,158 | 9.24 | 158,544 | 8.44 | 3.25 | 1.01 |
| 65 | 12-Feb | 232.00 | 232.65 | 189.05 | 197.15 | 202.46 | -15.91 | 3,512.78 | 2,186,161 | 50.84 | 976,980 | 52.00 | 19.78 | 6.25 |
| 66 | 11-Feb | 231.50 | 236.30 | 226.90 | 234.45 | 232.24 | 1.47 | 4,177.39 | 510,900 | 11.88 | 378,423 | 20.14 | 8.79 | 2.42 |
| 67 | 10-Feb | 234.70 | 237.00 | 229.10 | 231.05 | 232.57 | -0.39 | 4,116.81 | 118,752 | 2.76 | 42,966 | 2.29 | 1.00 | 0.27 |