| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 291.85 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 01-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 10; VWAP21: | Low52 Price: 184.51 | Barrier: 198.5; Drift%: 3.86 |
| Basic Industry: Print Media | Total Equity: 178,245,926 | Low52 Date: 30-Mar-2026 | SHP: 74.25 / 12.24 / 4.2 / 9.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 312.5 / 189.05 | Month: 268.55 / 233.2 | Week: 229.5 / 218.0 | Day: 209.78 / 196.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 199.94 | 209.78 | 196.50 | 206.46 | 204.95 | 3.43 | 3,680.07 | 124,141 | 9.03 | 56,523 | 9.91 | 1.16 | 34 |
| 2 | 06-Apr | 196.00 | 200.55 | 193.05 | 199.61 | 197.15 | 0.22 | 3,557.97 | 46,770 | 3.40 | 21,496 | 3.77 | 0.42 | 13 |
| 3 | 02-Apr | 193.00 | 199.50 | 188.72 | 199.18 | 195.88 | 3.39 | 3,550.30 | 58,639 | 4.27 | 23,300 | 4.09 | 0.46 | 14 |
| 4 | 01-Apr | 185.96 | 198.50 | 185.96 | 192.64 | 192.55 | 3.59 | 3,433.73 | 94,633 | 6.89 | 55,436 | 9.72 | 1.07 | 33 |
| 5 | 30-Mar | 194.01 | 195.63 | 184.51 | 185.96 | 189.93 | -4.50 | 3,314.66 | 109,372 | 7.96 | 72,555 | 12.72 | 1.38 | 44 |
| 6 | 27-Mar | 201.90 | 203.00 | 193.42 | 194.73 | 196.69 | -3.38 | 3,470.98 | 136,684 | 9.95 | 90,055 | 15.79 | 1.77 | 54 |
| 7 | 25-Mar | 204.66 | 212.00 | 200.10 | 201.55 | 205.10 | -1.42 | 3,592.55 | 125,813 | 9.15 | 83,142 | 14.58 | 1.71 | 50 |
| 8 | 24-Mar | 202.10 | 206.00 | 197.00 | 204.45 | 199.71 | 2.15 | 3,644.24 | 179,623 | 13.07 | 133,582 | 23.42 | 2.67 | 81 |
| 9 | 23-Mar | 204.00 | 204.00 | 194.70 | 200.15 | 199.39 | -3.59 | 3,567.59 | 99,823 | 7.26 | 64,990 | 11.40 | 1.30 | 39 |
| 10 | 20-Mar | 207.84 | 212.00 | 206.15 | 207.61 | 208.92 | 0.71 | 3,700.56 | 39,031 | 2.84 | 21,815 | 3.83 | 0.46 | 13 |
| 11 | 19-Mar | 207.90 | 212.12 | 204.85 | 206.15 | 207.09 | -2.81 | 3,674.54 | 46,096 | 3.35 | 27,169 | 4.76 | 0.56 | 16 |
| 12 | 18-Mar | 204.60 | 214.90 | 203.92 | 212.12 | 209.15 | 3.66 | 3,780.95 | 70,094 | 5.10 | 36,440 | 6.39 | 0.76 | 22 |
| 13 | 17-Mar | 205.65 | 209.10 | 202.00 | 204.63 | 204.70 | -0.69 | 3,647.45 | 74,960 | 5.45 | 40,462 | 7.09 | 0.83 | 24 |
| 14 | 16-Mar | 201.60 | 209.00 | 198.15 | 206.05 | 201.82 | 1.47 | 3,672.76 | 86,837 | 6.32 | 59,935 | 10.51 | 1.21 | 36 |
| 15 | 13-Mar | 207.05 | 207.05 | 201.50 | 203.06 | 202.94 | -1.82 | 3,619.46 | 68,084 | 4.95 | 39,994 | 7.01 | 0.81 | 24 |
| 16 | 12-Mar | 210.90 | 210.90 | 206.00 | 206.82 | 207.46 | -1.84 | 3,686.48 | 50,879 | 3.70 | 35,343 | 6.20 | 0.73 | 21 |
| 17 | 11-Mar | 211.90 | 216.41 | 208.01 | 210.69 | 211.93 | -0.03 | 3,755.46 | 40,041 | 2.91 | 20,453 | 3.59 | 0.43 | 12 |
| 18 | 10-Mar | 206.00 | 212.20 | 204.99 | 210.75 | 207.89 | 2.70 | 3,756.53 | 55,484 | 4.04 | 26,888 | 4.71 | 0.56 | 16 |
| 19 | 09-Mar | 207.01 | 211.34 | 204.00 | 205.20 | 205.78 | -3.39 | 3,657.61 | 51,034 | 3.71 | 30,257 | 5.31 | 0.62 | 18 |
| 20 | 06-Mar | 215.45 | 215.72 | 210.35 | 212.40 | 213.21 | -1.91 | 3,785.94 | 42,942 | 3.12 | 33,633 | 5.90 | 0.72 | 20 |
| 21 | 05-Mar | 214.00 | 217.00 | 213.00 | 216.54 | 214.96 | 1.60 | 3,859.74 | 21,516 | 1.57 | 12,052 | 2.11 | 0.26 | 7 |
| 22 | 04-Mar | 218.87 | 219.64 | 211.53 | 213.13 | 214.62 | -2.73 | 3,798.96 | 64,196 | 4.67 | 43,722 | 7.67 | 0.94 | 26 |
| 23 | 02-Mar | 220.00 | 222.00 | 215.89 | 219.11 | 218.17 | -2.46 | 3,905.55 | 39,003 | 2.84 | 20,385 | 3.57 | 0.44 | 12 |
| 24 | 27-Feb | 225.00 | 226.00 | 221.25 | 224.63 | 224.02 | -0.83 | 4,003.94 | 17,789 | 1.29 | 9,161 | 1.61 | 0.21 | 6 |
| 25 | 26-Feb | 227.00 | 229.50 | 223.60 | 226.52 | 225.79 | -0.59 | 4,037.63 | 47,349 | 3.45 | 15,452 | 2.71 | 0.35 | 9 |
| 26 | 25-Feb | 223.39 | 228.50 | 220.26 | 227.86 | 224.03 | 3.71 | 4,061.51 | 39,685 | 2.89 | 21,701 | 3.81 | 0.49 | 13 |
| 27 | 24-Feb | 223.02 | 224.55 | 218.00 | 219.71 | 220.80 | -2.84 | 3,916.24 | 38,914 | 2.83 | 22,915 | 4.02 | 0.51 | 14 |
| 28 | 23-Feb | 228.40 | 228.51 | 222.21 | 226.14 | 224.64 | -0.40 | 4,030.85 | 33,704 | 2.45 | 16,746 | 2.94 | 0.38 | 10 |
| 29 | 20-Feb | 227.85 | 230.00 | 225.84 | 227.05 | 227.08 | -0.38 | 4,047.07 | 28,024 | 2.04 | 12,435 | 2.18 | 0.28 | 8 |
| 30 | 19-Feb | 235.08 | 235.08 | 225.05 | 227.92 | 229.43 | -3.05 | 4,062.58 | 121,371 | 8.83 | 73,188 | 12.83 | 1.68 | 44 |
| 31 | 18-Feb | 237.15 | 237.15 | 234.02 | 235.08 | 235.09 | -0.88 | 4,190.21 | 42,091 | 3.06 | 27,057 | 4.74 | 0.64 | 16 |
| 32 | 17-Feb | 234.00 | 238.00 | 232.00 | 237.17 | 235.51 | 1.32 | 4,227.46 | 32,084 | 2.33 | 15,440 | 2.71 | 0.36 | 9 |
| 33 | 16-Feb | 235.90 | 235.90 | 232.50 | 234.07 | 233.76 | -0.46 | 4,172.20 | 35,372 | 2.57 | 18,617 | 3.26 | 0.44 | 11 |
| 34 | 13-Feb | 236.31 | 237.88 | 233.90 | 235.16 | 235.39 | -1.39 | 4,191.63 | 85,529 | 6.22 | 55,421 | 9.72 | 1.30 | 33 |
| 35 | 12-Feb | 240.20 | 242.25 | 236.75 | 238.47 | 238.25 | -0.73 | 4,250.63 | 84,790 | 6.17 | 46,945 | 8.23 | 1.12 | 28 |
| 36 | 11-Feb | 242.94 | 244.38 | 239.03 | 240.23 | 240.86 | -1.62 | 4,282.00 | 24,592 | 1.79 | 12,133 | 2.13 | 0.29 | 7 |
| 37 | 10-Feb | 236.20 | 247.00 | 236.20 | 244.18 | 243.94 | 3.43 | 4,352.41 | 177,888 | 12.94 | 69,573 | 12.20 | 1.70 | 42 |
| 38 | 09-Feb | 239.84 | 239.84 | 236.00 | 236.09 | 236.85 | -0.57 | 4,208.21 | 86,430 | 6.29 | 64,492 | 11.31 | 1.53 | 39 |
| 39 | 06-Feb | 239.15 | 239.15 | 235.25 | 237.45 | 237.23 | -0.62 | 4,232.45 | 16,561 | 1.21 | 10,741 | 1.88 | 0.25 | 6 |
| 40 | 05-Feb | 240.40 | 242.39 | 238.35 | 238.92 | 239.86 | -1.03 | 4,258.65 | 29,026 | 2.11 | 19,340 | 3.39 | 0.46 | 12 |
| 41 | 04-Feb | 244.45 | 244.45 | 240.60 | 241.41 | 241.89 | -1.74 | 4,303.03 | 47,130 | 3.43 | 26,095 | 4.58 | 0.63 | 16 |
| 42 | 03-Feb | 247.10 | 248.30 | 242.50 | 245.68 | 245.23 | 1.91 | 4,379.15 | 68,310 | 4.97 | 42,728 | 7.49 | 1.05 | 25 |
| 43 | 02-Feb | 241.40 | 243.75 | 234.00 | 241.08 | 239.45 | 0.58 | 4,297.15 | 38,569 | 2.81 | 19,064 | 3.34 | 0.46 | 11 |
| 44 | 01-Feb | 241.47 | 242.99 | 237.50 | 239.68 | 240.37 | -0.79 | 4,272.20 | 14,956 | 1.09 | 5,702 | 1.00 | 0.14 | 3 |
| 45 | 30-Jan | 232.20 | 242.75 | 232.05 | 241.60 | 239.43 | 2.29 | 4,306.42 | 56,350 | 4.10 | 25,162 | 4.41 | 0.60 | 15 |
| 46 | 29-Jan | 243.00 | 243.00 | 235.50 | 236.20 | 237.80 | -2.17 | 4,210.17 | 97,121 | 7.07 | 63,190 | 11.08 | 1.50 | 38 |
| 47 | 28-Jan | 245.00 | 248.50 | 240.55 | 241.45 | 243.34 | 0.46 | 4,303.75 | 67,252 | 4.89 | 39,057 | 6.85 | 0.95 | 23 |
| 48 | 27-Jan | 251.00 | 251.00 | 238.05 | 240.35 | 242.57 | -4.05 | 4,284.14 | 93,640 | 6.81 | 44,726 | 7.84 | 1.08 | 27 |
| 49 | 23-Jan | 255.95 | 258.35 | 248.30 | 250.50 | 253.92 | -2.38 | 4,465.06 | 122,463 | 8.91 | 72,686 | 12.75 | 1.85 | 43 |
| 50 | 22-Jan | 257.50 | 258.40 | 250.00 | 256.60 | 254.41 | -0.50 | 4,573.79 | 155,356 | 11.30 | 55,008 | 9.65 | 1.40 | 33 |
| 51 | 21-Jan | 252.50 | 261.90 | 247.00 | 257.90 | 256.16 | 2.67 | 4,596.96 | 353,177 | 25.70 | 199,741 | 35.02 | 5.12 | 119 |
| 52 | 20-Jan | 246.55 | 252.40 | 244.75 | 251.20 | 249.55 | 0.66 | 4,477.54 | 154,496 | 11.24 | 66,769 | 11.71 | 1.67 | 40 |
| 53 | 19-Jan | 239.00 | 254.00 | 235.90 | 249.55 | 247.17 | 4.31 | 4,448.13 | 273,649 | 19.91 | 132,180 | 23.18 | 3.27 | 79 |
| 54 | 16-Jan | 240.00 | 244.00 | 234.50 | 239.25 | 238.47 | -2.21 | 4,264.53 | 171,526 | 12.48 | 66,658 | 11.69 | 1.59 | 40 |
| 55 | 14-Jan | 244.10 | 246.10 | 242.20 | 244.65 | 244.45 | 0.02 | 4,360.79 | 23,570 | 1.72 | 12,528 | 2.20 | 0.31 | 7 |
| 56 | 13-Jan | 243.00 | 249.95 | 242.75 | 244.60 | 245.14 | 0.27 | 4,359.90 | 22,518 | 1.64 | 10,594 | 1.86 | 0.26 | 6 |
| 57 | 12-Jan | 246.05 | 256.00 | 242.00 | 243.95 | 246.77 | -0.85 | 4,348.31 | 107,648 | 7.83 | 32,803 | 5.75 | 0.81 | 20 |
| 58 | 09-Jan | 251.10 | 253.00 | 245.00 | 246.05 | 248.30 | -3.00 | 4,385.74 | 64,988 | 4.73 | 35,904 | 6.30 | 0.89 | 21 |
| 59 | 08-Jan | 254.10 | 259.50 | 252.60 | 253.65 | 255.66 | -0.69 | 4,521.21 | 68,489 | 4.98 | 37,602 | 6.59 | 0.96 | 22 |
| 60 | 07-Jan | 252.10 | 257.35 | 252.10 | 255.40 | 255.07 | 0.27 | 4,552.40 | 18,246 | 1.33 | 9,930 | 1.74 | 0.25 | 6 |
| 61 | 06-Jan | 256.00 | 256.75 | 253.75 | 254.70 | 255.08 | -0.80 | 4,539.92 | 20,892 | 1.52 | 13,286 | 2.33 | 0.34 | 8 |
| 62 | 05-Jan | 258.00 | 261.45 | 255.50 | 256.75 | 257.76 | -1.38 | 4,576.46 | 31,781 | 2.31 | 19,488 | 3.42 | 0.50 | 12 |
| 63 | 02-Jan | 261.00 | 261.80 | 258.75 | 260.35 | 260.02 | -0.25 | 4,640.63 | 22,032 | 1.60 | 11,353 | 1.99 | 0.30 | 7 |
| 64 | 01-Jan | 263.00 | 263.75 | 260.40 | 261.00 | 261.61 | -0.65 | 4,652.00 | 13,742 | 1.00 | 8,188 | 1.44 | 0.21 | 5 |
| 65 | 31-Dec | 260.60 | 266.00 | 260.60 | 262.70 | 263.40 | 0.23 | 4,682.52 | 37,217 | 2.71 | 16,589 | 2.91 | 0.44 | 10 |
| 66 | 30-Dec | 260.10 | 262.90 | 259.30 | 262.10 | 261.65 | 0.42 | 4,671.83 | 34,326 | 2.50 | 21,534 | 3.78 | 0.56 | 13 |
| 67 | 29-Dec | 261.80 | 265.40 | 258.35 | 261.00 | 261.03 | 0.29 | 4,652.00 | 45,988 | 3.35 | 23,123 | 4.05 | 0.60 | 14 |