| 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: 277.25; Drift%: -2.86 |
| Industry: Media | Face Value: 10; VWAP21: | Low52 Price: 189.05 | Barrier: -; Drift%: - |
| Basic Industry: Print Media | Total Equity: 178,223,157 | Low52 Date: 12-Feb-2025 | SHP: 72.95 / 13.06 / 4.07 / 9.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 312.5 / 189.05 | Month: 255.13 / 212.06 | Week: 291.85 / 263.95 | Day: 274.8 / 264.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 265.00 | 274.80 | 264.15 | 269.55 | 268.14 | 1.45 | 4,804.01 | 83,759 | 1.95 | 31,603 | 1.68 | 0.85 | 18 |
| 2 | 10-Jul | 266.50 | 270.70 | 261.00 | 265.70 | 264.54 | -0.09 | 4,735.39 | 186,208 | 4.33 | 93,811 | 4.99 | 2.48 | 53 |
| 3 | 09-Jul | 273.85 | 277.50 | 264.40 | 265.95 | 267.89 | -2.88 | 4,739.84 | 134,269 | 3.12 | 81,748 | 4.35 | 2.19 | 46 |
| 4 | 08-Jul | 281.55 | 281.55 | 271.00 | 273.85 | 274.62 | -2.73 | 4,880.64 | 85,539 | 1.99 | 39,219 | 2.09 | 1.08 | 22 |
| 5 | 07-Jul | 277.00 | 286.50 | 273.75 | 281.55 | 281.75 | 1.68 | 5,017.87 | 144,499 | 3.36 | 72,671 | 3.87 | 2.05 | 41 |
| 6 | 04-Jul | 265.90 | 278.00 | 263.95 | 276.90 | 272.46 | 4.31 | 4,935.00 | 134,189 | 3.12 | 65,492 | 3.49 | 1.78 | 37 |
| 7 | 03-Jul | 274.00 | 274.00 | 264.00 | 265.45 | 267.36 | -2.35 | 4,730.93 | 127,942 | 2.98 | 72,677 | 3.87 | 1.94 | 41 |
| 8 | 02-Jul | 280.00 | 281.15 | 270.40 | 271.85 | 272.83 | -2.95 | 4,845.00 | 126,716 | 2.95 | 56,414 | 3.00 | 1.54 | 32 |
| 9 | 01-Jul | 286.45 | 291.85 | 277.25 | 280.10 | 283.78 | -1.60 | 4,992.03 | 184,361 | 4.29 | 58,207 | 3.10 | 1.65 | 33 |
| 10 | 30-Jun | 275.50 | 287.20 | 275.45 | 284.65 | 283.15 | 3.98 | 5,073.12 | 244,865 | 5.69 | 96,632 | 5.14 | 2.74 | 55 |
| 11 | 27-Jun | 272.25 | 275.35 | 272.10 | 273.75 | 273.85 | 0.31 | 4,878.86 | 55,308 | 1.29 | 26,819 | 1.43 | 0.73 | 15 |
| 12 | 26-Jun | 277.70 | 279.00 | 272.20 | 272.90 | 274.71 | -1.75 | 4,863.71 | 79,534 | 1.85 | 44,294 | 2.36 | 1.22 | 25 |
| 13 | 25-Jun | 274.40 | 278.90 | 270.85 | 277.75 | 275.37 | 1.98 | 4,950.15 | 192,283 | 4.47 | 101,416 | 5.40 | 2.79 | 58 |
| 14 | 24-Jun | 275.55 | 275.75 | 270.00 | 272.35 | 272.13 | 0.33 | 4,853.91 | 81,861 | 1.90 | 44,000 | 2.34 | 1.20 | 25 |
| 15 | 23-Jun | 269.00 | 275.00 | 267.60 | 271.45 | 271.44 | 0.56 | 4,837.87 | 123,401 | 2.87 | 51,355 | 2.73 | 1.39 | 29 |
| 16 | 20-Jun | 271.10 | 273.65 | 267.55 | 269.95 | 270.30 | 0.02 | 4,811.13 | 88,375 | 2.06 | 36,780 | 1.96 | 0.99 | 21 |
| 17 | 19-Jun | 266.80 | 272.70 | 263.95 | 269.90 | 269.02 | 0.58 | 4,810.24 | 96,378 | 2.24 | 41,911 | 2.23 | 1.13 | 24 |
| 18 | 18-Jun | 269.30 | 271.40 | 266.25 | 268.35 | 268.47 | -1.01 | 4,782.62 | 67,608 | 1.57 | 22,831 | 1.22 | 0.61 | 13 |
| 19 | 17-Jun | 270.20 | 274.50 | 269.10 | 271.10 | 272.12 | 0.44 | 4,831.63 | 80,050 | 1.86 | 32,697 | 1.74 | 0.89 | 19 |
| 20 | 16-Jun | 276.10 | 277.35 | 268.25 | 269.90 | 271.46 | -2.01 | 4,810.24 | 124,808 | 2.90 | 58,731 | 3.13 | 1.59 | 33 |
| 21 | 13-Jun | 270.10 | 278.80 | 267.40 | 275.45 | 272.88 | -0.27 | 4,909.16 | 157,015 | 3.65 | 65,197 | 3.47 | 1.78 | 37 |
| 22 | 12-Jun | 274.40 | 284.40 | 273.00 | 276.20 | 277.99 | 1.10 | 4,922.52 | 435,658 | 10.13 | 169,998 | 9.05 | 4.73 | 96 |
| 23 | 11-Jun | 271.00 | 273.90 | 268.25 | 273.20 | 272.10 | 1.07 | 4,869.06 | 127,105 | 2.96 | 63,804 | 3.40 | 1.74 | 36 |
| 24 | 10-Jun | 269.10 | 272.00 | 265.95 | 270.30 | 270.06 | 0.50 | 4,817.37 | 161,608 | 3.76 | 104,094 | 5.54 | 2.81 | 59 |
| 25 | 09-Jun | 267.45 | 271.95 | 266.00 | 268.95 | 268.77 | 0.58 | 4,793.31 | 100,879 | 2.35 | 52,300 | 2.78 | 1.41 | 30 |
| 26 | 06-Jun | 270.25 | 272.50 | 266.00 | 267.40 | 269.54 | -1.05 | 4,765.69 | 98,204 | 2.28 | 48,627 | 2.59 | 1.31 | 28 |
| 27 | 05-Jun | 266.35 | 277.00 | 265.10 | 270.25 | 270.11 | 2.08 | 4,816.48 | 479,078 | 11.14 | 235,666 | 12.54 | 6.37 | 134 |
| 28 | 04-Jun | 252.10 | 275.85 | 252.10 | 264.75 | 267.44 | 3.97 | 4,718.46 | 987,119 | 22.96 | 207,776 | 11.06 | 5.56 | 118 |
| 29 | 03-Jun | 252.15 | 256.80 | 247.80 | 254.65 | 251.41 | 2.00 | 4,538.45 | 339,805 | 7.90 | 155,887 | 8.30 | 3.92 | 88 |
| 30 | 02-Jun | 250.10 | 256.40 | 247.55 | 249.65 | 251.06 | -0.50 | 4,449.34 | 193,574 | 4.50 | 90,330 | 4.81 | 2.27 | 51 |
| 31 | 30-May | 249.51 | 253.90 | 247.49 | 250.91 | 250.38 | 0.56 | 4,471.80 | 114,331 | 2.66 | 46,575 | 2.48 | 1.17 | 26 |
| 32 | 29-May | 248.21 | 250.23 | 246.43 | 249.51 | 248.54 | 0.52 | 4,446.85 | 67,029 | 1.56 | 35,150 | 1.87 | 0.87 | 20 |
| 33 | 28-May | 248.35 | 252.00 | 246.59 | 248.21 | 248.76 | -0.05 | 4,423.68 | 70,814 | 1.65 | 37,612 | 2.00 | 0.94 | 21 |
| 34 | 27-May | 252.35 | 255.13 | 246.70 | 248.33 | 248.42 | -1.14 | 4,425.82 | 173,927 | 4.05 | 111,798 | 5.95 | 2.78 | 63 |
| 35 | 26-May | 241.95 | 252.00 | 241.56 | 251.20 | 247.29 | 4.34 | 4,476.97 | 175,061 | 4.07 | 93,172 | 4.96 | 2.30 | 53 |
| 36 | 23-May | 240.15 | 242.96 | 236.55 | 240.75 | 239.94 | 0.62 | 4,290.72 | 79,924 | 1.86 | 44,451 | 2.37 | 1.07 | 25 |
| 37 | 22-May | 239.40 | 241.00 | 235.20 | 239.27 | 237.87 | 0.94 | 4,264.35 | 95,550 | 2.22 | 47,597 | 2.53 | 1.13 | 27 |
| 38 | 21-May | 238.75 | 238.75 | 235.10 | 237.04 | 237.31 | 0.20 | 4,224.60 | 80,455 | 1.87 | 42,874 | 2.28 | 1.02 | 24 |
| 39 | 20-May | 237.30 | 240.00 | 235.20 | 236.57 | 237.45 | -0.31 | 4,216.23 | 164,485 | 3.83 | 95,407 | 5.08 | 2.27 | 54 |
| 40 | 19-May | 235.10 | 239.77 | 233.20 | 237.30 | 236.78 | 0.51 | 4,229.24 | 197,535 | 4.59 | 114,890 | 6.12 | 2.72 | 65 |
| 41 | 16-May | 234.99 | 238.19 | 234.00 | 236.09 | 235.80 | 1.41 | 4,207.67 | 162,108 | 3.77 | 84,891 | 4.52 | 2.00 | 48 |
| 42 | 15-May | 233.26 | 234.56 | 230.59 | 232.80 | 232.26 | -0.20 | 4,149.04 | 81,091 | 1.89 | 41,480 | 2.21 | 0.96 | 23 |
| 43 | 14-May | 230.09 | 235.50 | 229.42 | 233.26 | 232.62 | 1.67 | 4,157.23 | 179,555 | 4.18 | 71,764 | 3.82 | 1.67 | 41 |
| 44 | 13-May | 224.91 | 230.70 | 222.01 | 229.42 | 228.16 | 2.01 | 4,088.80 | 186,345 | 4.33 | 85,592 | 4.56 | 1.95 | 48 |
| 45 | 12-May | 227.60 | 233.38 | 224.50 | 224.91 | 228.43 | 0.18 | 4,008.42 | 247,310 | 5.75 | 127,121 | 6.77 | 2.90 | 72 |
| 46 | 09-May | 222.00 | 226.70 | 212.06 | 224.50 | 218.56 | 0.52 | 4,001.11 | 218,577 | 5.08 | 88,762 | 4.72 | 1.94 | 50 |
| 47 | 08-May | 236.00 | 238.00 | 222.00 | 223.33 | 225.89 | -6.03 | 3,980.26 | 959,215 | 22.31 | 160,310 | 8.53 | 3.62 | 91 |
| 48 | 07-May | 235.00 | 241.58 | 234.91 | 237.66 | 237.63 | -0.82 | 4,235.65 | 65,439 | 1.52 | 28,922 | 1.54 | 0.69 | 16 |
| 49 | 06-May | 247.20 | 249.95 | 238.72 | 239.63 | 243.19 | -2.91 | 4,270.76 | 78,665 | 1.83 | 51,058 | 2.72 | 1.24 | 29 |
| 50 | 05-May | 247.34 | 250.99 | 241.05 | 246.80 | 244.85 | 1.27 | 4,398.55 | 62,822 | 1.46 | 27,728 | 1.48 | 0.68 | 16 |
| 51 | 02-May | 243.00 | 247.40 | 242.00 | 243.71 | 244.08 | -0.04 | 4,343.48 | 44,958 | 1.05 | 21,582 | 1.15 | 0.53 | 12 |
| 52 | 30-Apr | 248.00 | 248.00 | 241.00 | 243.80 | 243.83 | -1.71 | 4,345.08 | 74,216 | 1.73 | 38,888 | 2.07 | 0.95 | 22 |
| 53 | 29-Apr | 249.10 | 249.80 | 245.42 | 248.03 | 247.61 | -0.21 | 4,420.47 | 50,276 | 1.17 | 21,335 | 1.14 | 0.53 | 12 |
| 54 | 28-Apr | 246.30 | 258.00 | 242.40 | 248.55 | 250.68 | 1.42 | 4,429.74 | 215,563 | 5.01 | 64,391 | 3.43 | 1.61 | 36 |
| 55 | 25-Apr | 250.80 | 251.80 | 242.00 | 245.06 | 246.29 | -2.27 | 4,367.54 | 168,637 | 3.92 | 80,067 | 4.26 | 1.97 | 45 |
| 56 | 24-Apr | 250.05 | 254.32 | 248.77 | 250.76 | 252.14 | 0.20 | 4,469.12 | 77,431 | 1.80 | 40,685 | 2.17 | 1.03 | 23 |
| 57 | 23-Apr | 252.40 | 255.67 | 250.00 | 250.26 | 251.47 | -0.60 | 4,460.21 | 111,491 | 2.59 | 65,656 | 3.49 | 1.65 | 37 |
| 58 | 22-Apr | 251.60 | 257.58 | 247.60 | 251.78 | 253.62 | 0.50 | 4,487.30 | 208,401 | 4.85 | 101,156 | 5.38 | 2.57 | 57 |
| 59 | 21-Apr | 249.00 | 261.79 | 244.40 | 250.53 | 256.08 | 2.25 | 4,465.02 | 471,053 | 10.96 | 142,826 | 7.60 | 3.66 | 81 |
| 60 | 17-Apr | 244.70 | 248.48 | 241.01 | 245.01 | 245.61 | 0.79 | 4,366.65 | 117,372 | 2.73 | 55,687 | 2.96 | 1.37 | 32 |
| 61 | 16-Apr | 244.60 | 247.70 | 238.23 | 243.09 | 242.42 | 0.88 | 4,332.43 | 132,765 | 3.09 | 58,316 | 3.10 | 1.41 | 33 |
| 62 | 15-Apr | 240.60 | 243.00 | 237.65 | 240.97 | 239.90 | 1.66 | 4,294.64 | 94,718 | 2.20 | 54,250 | 2.89 | 1.30 | 35 |
| 63 | 11-Apr | 236.00 | 238.73 | 231.67 | 237.04 | 236.41 | 3.46 | 4,224.60 | 101,366 | 2.36 | 56,274 | 3.00 | 1.33 | 36 |
| 64 | 09-Apr | 228.24 | 229.94 | 224.29 | 229.11 | 227.50 | 0.38 | 4,083.27 | 42,997 | 1.00 | 18,786 | 1.00 | 0.43 | 12 |
| 65 | 08-Apr | 222.75 | 230.62 | 221.33 | 228.24 | 226.77 | 3.06 | 4,067.77 | 110,351 | 2.57 | 46,994 | 2.50 | 1.07 | 30 |
| 66 | 07-Apr | 214.00 | 224.80 | 210.15 | 221.46 | 215.92 | -1.76 | 3,946.93 | 248,591 | 5.78 | 100,555 | 5.35 | 2.17 | 64 |
| 67 | 04-Apr | 236.15 | 236.85 | 221.00 | 225.43 | 227.50 | -4.90 | 4,017.68 | 187,753 | 4.37 | 100,740 | 5.36 | 2.29 | 64 |