| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 379.5 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 25-Sep-2024 | Bumper: -; Drift%: - |
| 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: 73.48 / 12.77 / 4.16 / 9.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 312.5 / 189.05 | Month: 291.85 / 260.1 | Week: 276.2 / 265.45 | Day: 269.7 / 259.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 266.45 | 269.70 | 259.15 | 263.65 | 264.14 | -1.05 | 4,698.85 | 144,264 | 5.94 | 80,319 | 6.15 | 2.12 | 47 |
| 2 | 26-Aug | 266.15 | 268.65 | 264.35 | 266.45 | 266.14 | 0.11 | 4,748.76 | 83,760 | 3.45 | 48,200 | 3.69 | 1.28 | 28 |
| 3 | 25-Aug | 266.00 | 269.00 | 265.05 | 266.15 | 266.73 | 0.36 | 4,743.41 | 58,934 | 2.42 | 33,491 | 2.56 | 0.89 | 20 |
| 4 | 22-Aug | 266.80 | 269.65 | 263.25 | 265.20 | 265.90 | -1.03 | 4,726.48 | 60,229 | 2.48 | 37,616 | 2.88 | 1.00 | 22 |
| 5 | 21-Aug | 269.70 | 270.35 | 266.80 | 267.95 | 268.33 | 0.41 | 4,775.49 | 24,306 | 1.00 | 13,069 | 1.00 | 0.35 | 8 |
| 6 | 20-Aug | 266.15 | 272.05 | 266.00 | 266.85 | 268.90 | -0.19 | 4,755.88 | 61,757 | 2.54 | 36,200 | 2.77 | 0.97 | 21 |
| 7 | 19-Aug | 268.45 | 269.50 | 266.50 | 267.35 | 267.42 | -0.04 | 4,764.80 | 41,168 | 1.69 | 26,295 | 2.01 | 0.70 | 15 |
| 8 | 18-Aug | 271.35 | 271.75 | 266.00 | 267.45 | 268.06 | -0.17 | 4,766.58 | 75,075 | 3.09 | 49,902 | 3.82 | 1.34 | 29 |
| 9 | 14-Aug | 272.00 | 272.60 | 265.45 | 267.90 | 268.66 | -1.69 | 4,774.60 | 141,587 | 5.82 | 69,244 | 5.30 | 1.86 | 41 |
| 10 | 13-Aug | 273.40 | 274.50 | 271.15 | 272.50 | 272.79 | 0.50 | 4,856.58 | 42,002 | 1.73 | 30,482 | 2.33 | 0.83 | 18 |
| 11 | 12-Aug | 272.80 | 276.20 | 270.60 | 271.15 | 272.65 | -0.26 | 4,832.52 | 39,057 | 1.61 | 21,328 | 1.63 | 0.58 | 13 |
| 12 | 11-Aug | 269.55 | 274.85 | 268.50 | 271.85 | 271.67 | 0.85 | 4,845.00 | 78,302 | 3.22 | 37,688 | 2.88 | 1.02 | 21 |
| 13 | 08-Aug | 269.30 | 274.00 | 268.40 | 269.55 | 271.32 | -0.97 | 4,804.01 | 43,921 | 1.81 | 21,929 | 1.68 | 0.59 | 12 |
| 14 | 07-Aug | 269.05 | 274.75 | 268.10 | 272.20 | 270.90 | 0.09 | 4,851.23 | 43,099 | 1.77 | 22,223 | 1.70 | 0.60 | 13 |
| 15 | 06-Aug | 269.05 | 273.40 | 268.00 | 271.95 | 271.07 | 0.52 | 4,846.78 | 77,761 | 3.20 | 49,292 | 3.77 | 1.34 | 28 |
| 16 | 05-Aug | 272.00 | 273.95 | 267.80 | 270.55 | 270.38 | -0.51 | 4,821.83 | 89,050 | 3.66 | 49,445 | 3.78 | 1.34 | 28 |
| 17 | 04-Aug | 266.50 | 273.95 | 265.00 | 271.95 | 269.04 | 2.16 | 4,846.78 | 108,397 | 4.46 | 61,546 | 4.71 | 1.66 | 35 |
| 18 | 01-Aug | 270.00 | 275.90 | 265.05 | 266.20 | 270.52 | -1.32 | 4,744.30 | 67,000 | 2.76 | 30,871 | 2.36 | 0.84 | 18 |
| 19 | 31-Jul | 262.40 | 273.25 | 262.25 | 269.75 | 270.00 | 0.71 | 4,807.57 | 70,436 | 2.90 | 38,512 | 2.95 | 1.00 | 22 |
| 20 | 30-Jul | 270.95 | 273.95 | 266.10 | 267.85 | 267.93 | -0.78 | 4,773.71 | 57,200 | 2.35 | 29,140 | 2.23 | 0.78 | 17 |
| 21 | 29-Jul | 271.80 | 271.80 | 265.00 | 269.95 | 268.02 | -1.06 | 4,811.13 | 76,008 | 3.13 | 38,098 | 2.91 | 1.02 | 22 |
| 22 | 28-Jul | 278.00 | 279.70 | 260.10 | 272.85 | 268.33 | -2.05 | 4,862.82 | 359,175 | 14.78 | 168,545 | 12.90 | 4.52 | 96 |
| 23 | 25-Jul | 280.40 | 283.90 | 275.95 | 278.55 | 279.66 | -0.85 | 4,964.41 | 174,231 | 7.17 | 83,208 | 6.37 | 2.33 | 47 |
| 24 | 24-Jul | 280.10 | 283.00 | 278.05 | 280.95 | 280.45 | -0.41 | 5,007.18 | 100,409 | 4.13 | 45,200 | 3.46 | 1.27 | 26 |
| 25 | 23-Jul | 281.55 | 283.95 | 276.20 | 282.10 | 280.83 | -0.88 | 5,027.68 | 136,987 | 5.64 | 54,679 | 4.18 | 1.54 | 31 |
| 26 | 22-Jul | 284.30 | 287.00 | 282.95 | 284.60 | 284.32 | 0.51 | 5,072.23 | 174,225 | 7.17 | 95,981 | 7.34 | 2.73 | 54 |
| 27 | 21-Jul | 280.30 | 286.00 | 279.00 | 283.15 | 283.32 | 1.02 | 5,046.39 | 97,227 | 4.00 | 44,741 | 3.42 | 1.27 | 25 |
| 28 | 18-Jul | 283.00 | 283.50 | 278.60 | 280.30 | 280.46 | -1.13 | 4,995.60 | 73,937 | 3.04 | 37,438 | 2.86 | 1.05 | 21 |
| 29 | 17-Jul | 283.50 | 286.60 | 276.50 | 283.50 | 282.00 | 0.80 | 5,052.63 | 347,039 | 14.28 | 91,045 | 6.97 | 2.00 | 52 |
| 30 | 16-Jul | 271.10 | 285.00 | 261.10 | 281.25 | 270.77 | 3.32 | 5,012.53 | 883,253 | 36.34 | 109,837 | 8.40 | 2.97 | 62 |
| 31 | 15-Jul | 271.85 | 275.95 | 270.40 | 272.20 | 273.36 | 0.80 | 4,851.23 | 80,698 | 3.32 | 48,762 | 3.73 | 1.33 | 28 |
| 32 | 14-Jul | 268.80 | 271.85 | 267.65 | 270.05 | 269.30 | 0.19 | 4,812.92 | 64,200 | 2.64 | 30,178 | 2.31 | 0.81 | 17 |
| 33 | 11-Jul | 265.00 | 274.80 | 264.15 | 269.55 | 268.14 | 1.45 | 4,804.01 | 83,759 | 3.45 | 31,603 | 2.42 | 0.85 | 18 |
| 34 | 10-Jul | 266.50 | 270.70 | 261.00 | 265.70 | 264.54 | -0.09 | 4,735.39 | 186,208 | 7.66 | 93,811 | 7.18 | 2.48 | 53 |
| 35 | 09-Jul | 273.85 | 277.50 | 264.40 | 265.95 | 267.89 | -2.88 | 4,739.84 | 134,269 | 5.52 | 81,748 | 6.25 | 2.19 | 46 |
| 36 | 08-Jul | 281.55 | 281.55 | 271.00 | 273.85 | 274.62 | -2.73 | 4,880.64 | 85,539 | 3.52 | 39,219 | 3.00 | 1.08 | 22 |
| 37 | 07-Jul | 277.00 | 286.50 | 273.75 | 281.55 | 281.75 | 1.68 | 5,017.87 | 144,499 | 5.94 | 72,671 | 5.56 | 2.05 | 41 |
| 38 | 04-Jul | 265.90 | 278.00 | 263.95 | 276.90 | 272.46 | 4.31 | 4,935.00 | 134,189 | 5.52 | 65,492 | 5.01 | 1.78 | 37 |
| 39 | 03-Jul | 274.00 | 274.00 | 264.00 | 265.45 | 267.36 | -2.35 | 4,730.93 | 127,942 | 5.26 | 72,677 | 5.56 | 1.94 | 41 |
| 40 | 02-Jul | 280.00 | 281.15 | 270.40 | 271.85 | 272.83 | -2.95 | 4,845.00 | 126,716 | 5.21 | 56,414 | 4.32 | 1.54 | 32 |
| 41 | 01-Jul | 286.45 | 291.85 | 277.25 | 280.10 | 283.78 | -1.60 | 4,992.03 | 184,361 | 7.58 | 58,207 | 4.45 | 1.65 | 33 |
| 42 | 30-Jun | 275.50 | 287.20 | 275.45 | 284.65 | 283.15 | 3.98 | 5,073.12 | 244,865 | 10.07 | 96,632 | 7.39 | 2.74 | 55 |
| 43 | 27-Jun | 272.25 | 275.35 | 272.10 | 273.75 | 273.85 | 0.31 | 4,878.86 | 55,308 | 2.28 | 26,819 | 2.05 | 0.73 | 15 |
| 44 | 26-Jun | 277.70 | 279.00 | 272.20 | 272.90 | 274.71 | -1.75 | 4,863.71 | 79,534 | 3.27 | 44,294 | 3.39 | 1.22 | 25 |
| 45 | 25-Jun | 274.40 | 278.90 | 270.85 | 277.75 | 275.37 | 1.98 | 4,950.15 | 192,283 | 7.91 | 101,416 | 7.76 | 2.79 | 58 |
| 46 | 24-Jun | 275.55 | 275.75 | 270.00 | 272.35 | 272.13 | 0.33 | 4,853.91 | 81,861 | 3.37 | 44,000 | 3.37 | 1.20 | 25 |
| 47 | 23-Jun | 269.00 | 275.00 | 267.60 | 271.45 | 271.44 | 0.56 | 4,837.87 | 123,401 | 5.08 | 51,355 | 3.93 | 1.39 | 29 |
| 48 | 20-Jun | 271.10 | 273.65 | 267.55 | 269.95 | 270.30 | 0.02 | 4,811.13 | 88,375 | 3.64 | 36,780 | 2.81 | 0.99 | 21 |
| 49 | 19-Jun | 266.80 | 272.70 | 263.95 | 269.90 | 269.02 | 0.58 | 4,810.24 | 96,378 | 3.97 | 41,911 | 3.21 | 1.13 | 24 |
| 50 | 18-Jun | 269.30 | 271.40 | 266.25 | 268.35 | 268.47 | -1.01 | 4,782.62 | 67,608 | 2.78 | 22,831 | 1.75 | 0.61 | 13 |
| 51 | 17-Jun | 270.20 | 274.50 | 269.10 | 271.10 | 272.12 | 0.44 | 4,831.63 | 80,050 | 3.29 | 32,697 | 2.50 | 0.89 | 19 |
| 52 | 16-Jun | 276.10 | 277.35 | 268.25 | 269.90 | 271.46 | -2.01 | 4,810.24 | 124,808 | 5.13 | 58,731 | 4.49 | 1.59 | 33 |
| 53 | 13-Jun | 270.10 | 278.80 | 267.40 | 275.45 | 272.88 | -0.27 | 4,909.16 | 157,015 | 6.46 | 65,197 | 4.99 | 1.78 | 37 |
| 54 | 12-Jun | 274.40 | 284.40 | 273.00 | 276.20 | 277.99 | 1.10 | 4,922.52 | 435,658 | 17.92 | 169,998 | 13.01 | 4.73 | 96 |
| 55 | 11-Jun | 271.00 | 273.90 | 268.25 | 273.20 | 272.10 | 1.07 | 4,869.06 | 127,105 | 5.23 | 63,804 | 4.88 | 1.74 | 36 |
| 56 | 10-Jun | 269.10 | 272.00 | 265.95 | 270.30 | 270.06 | 0.50 | 4,817.37 | 161,608 | 6.65 | 104,094 | 7.96 | 2.81 | 59 |
| 57 | 09-Jun | 267.45 | 271.95 | 266.00 | 268.95 | 268.77 | 0.58 | 4,793.31 | 100,879 | 4.15 | 52,300 | 4.00 | 1.41 | 30 |
| 58 | 06-Jun | 270.25 | 272.50 | 266.00 | 267.40 | 269.54 | -1.05 | 4,765.69 | 98,204 | 4.04 | 48,627 | 3.72 | 1.31 | 28 |
| 59 | 05-Jun | 266.35 | 277.00 | 265.10 | 270.25 | 270.11 | 2.08 | 4,816.48 | 479,078 | 19.71 | 235,666 | 18.03 | 6.37 | 134 |
| 60 | 04-Jun | 252.10 | 275.85 | 252.10 | 264.75 | 267.44 | 3.97 | 4,718.46 | 987,119 | 40.61 | 207,776 | 15.90 | 5.56 | 118 |
| 61 | 03-Jun | 252.15 | 256.80 | 247.80 | 254.65 | 251.41 | 2.00 | 4,538.45 | 339,805 | 13.98 | 155,887 | 11.93 | 3.92 | 88 |
| 62 | 02-Jun | 250.10 | 256.40 | 247.55 | 249.65 | 251.06 | -0.50 | 4,449.34 | 193,574 | 7.96 | 90,330 | 6.91 | 2.27 | 51 |
| 63 | 30-May | 249.51 | 253.90 | 247.49 | 250.91 | 250.38 | 0.56 | 4,471.80 | 114,331 | 4.70 | 46,575 | 3.56 | 1.17 | 26 |
| 64 | 29-May | 248.21 | 250.23 | 246.43 | 249.51 | 248.54 | 0.52 | 4,446.85 | 67,029 | 2.76 | 35,150 | 2.69 | 0.87 | 20 |
| 65 | 28-May | 248.35 | 252.00 | 246.59 | 248.21 | 248.76 | -0.05 | 4,423.68 | 70,814 | 2.91 | 37,612 | 2.88 | 0.94 | 21 |
| 66 | 27-May | 252.35 | 255.13 | 246.70 | 248.33 | 248.42 | -1.14 | 4,425.82 | 173,927 | 7.16 | 111,798 | 8.55 | 2.78 | 63 |
| 67 | 26-May | 241.95 | 252.00 | 241.56 | 251.20 | 247.29 | 4.34 | 4,476.97 | 175,061 | 7.20 | 93,172 | 7.13 | 2.30 | 53 |