| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 666.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 200 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10 | Low52 Price: 265.65 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 6,332,800 | Low52 Date: | SHP: 66.62 / 0.01 / 0.0 / 33.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 307.6 / 173.7 | Month: 222.65 / 173.7 | Week: 199.5 / 184.5 | Day: 205.95 / 200.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 205.95 | 205.95 | 200.00 | 200.00 | 203.23 | -0.97 | 126.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.05 | 0.11 |
| 2 | 20-May | 201.90 | 201.95 | 201.90 | 201.95 | 201.93 | 1.99 | 127.89 | 8,600 | 10.74 | 8,600 | 10.74 | 0.17 | 0.41 |
| 3 | 19-May | 201.95 | 201.95 | 198.00 | 198.00 | 200.35 | -0.75 | 125.00 | 800 | 1.00 | 800 | 1.00 | 0.02 | 0.04 |
| 4 | 16-May | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 1.99 | 126.34 | 18,800 | 23.47 | 18,800 | 23.47 | 0.38 | 0.89 |
| 5 | 15-May | 195.00 | 195.60 | 195.00 | 195.60 | 195.50 | 1.98 | 123.87 | 15,200 | 18.98 | 15,200 | 18.98 | 0.30 | 0.72 |
| 6 | 14-May | 185.00 | 191.80 | 185.00 | 191.80 | 185.44 | 1.97 | 121.46 | 10,600 | 13.23 | 10,600 | 13.23 | 0.20 | 0.50 |
| 7 | 13-May | 187.95 | 188.10 | 187.95 | 188.10 | 187.98 | -1.90 | 119.12 | 5,400 | 6.74 | 5,200 | 6.49 | 0.10 | 0.25 |
| 8 | 12-May | 184.50 | 191.75 | 184.50 | 191.75 | 185.35 | 1.89 | 121.43 | 4,000 | 4.99 | 4,000 | 4.99 | 0.07 | 0.19 |
| 9 | 09-May | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -1.98 | 119.18 | 800 | 1.00 | 800 | 1.00 | 0.02 | 0.04 |
| 10 | 08-May | 187.00 | 192.85 | 187.00 | 192.00 | 191.89 | 1.53 | 121.00 | 5,600 | 6.99 | 5,600 | 6.99 | 0.11 | 0.26 |
| 11 | 07-May | 190.80 | 190.80 | 189.10 | 189.10 | 190.17 | 1.07 | 119.75 | 5,400 | 6.74 | 5,400 | 6.74 | 0.10 | 0.25 |
| 12 | 06-May | 190.30 | 190.30 | 187.05 | 187.10 | 187.50 | -1.66 | 118.49 | 7,800 | 9.74 | 7,800 | 9.74 | 0.15 | 0.37 |
| 13 | 05-May | 194.00 | 194.00 | 190.20 | 190.25 | 191.90 | -1.86 | 120.48 | 3,600 | 4.49 | 3,600 | 4.49 | 0.07 | 0.17 |
| 14 | 02-May | 193.85 | 193.85 | 193.85 | 193.85 | 193.85 | 2.00 | 122.76 | 2,600 | 3.25 | 2,600 | 3.25 | 0.05 | 0.12 |
| 15 | 30-Apr | 185.55 | 190.05 | 185.55 | 190.05 | 185.61 | 0.40 | 120.35 | 15,000 | 18.73 | 15,000 | 18.73 | 0.28 | 0.71 |
| 16 | 29-Apr | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | 1.99 | 119.88 | 8,200 | 10.24 | 8,200 | 10.24 | 0.16 | 0.39 |
| 17 | 28-Apr | 184.25 | 185.60 | 184.25 | 185.60 | 184.62 | -1.28 | 117.54 | 5,800 | 7.24 | 5,800 | 7.24 | 0.11 | 0.27 |
| 18 | 25-Apr | 200.05 | 200.05 | 187.15 | 188.00 | 188.96 | -4.57 | 119.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.08 | 0.19 |
| 19 | 24-Apr | 188.00 | 197.40 | 188.00 | 197.00 | 195.96 | 4.79 | 124.00 | 15,800 | 19.73 | 15,200 | 18.98 | 0.30 | 0.72 |
| 20 | 23-Apr | 188.00 | 188.50 | 187.70 | 188.00 | 188.16 | 4.71 | 119.00 | 9,600 | 11.99 | 9,600 | 11.99 | 0.18 | 0.45 |
| 21 | 22-Apr | 171.00 | 179.55 | 168.00 | 179.55 | 175.93 | 5.00 | 113.71 | 13,400 | 16.73 | 13,400 | 16.73 | 0.24 | 0.63 |
| 22 | 21-Apr | 168.90 | 177.00 | 162.00 | 171.00 | 172.32 | 0.29 | 108.00 | 64,000 | 79.90 | 62,000 | 77.40 | 1.07 | 2.93 |
| 23 | 17-Apr | 168.30 | 171.00 | 159.90 | 170.50 | 164.08 | 1.31 | 107.97 | 17,200 | 21.47 | 16,600 | 20.72 | 0.27 | 0.78 |
| 24 | 16-Apr | 173.35 | 175.00 | 164.70 | 168.30 | 167.40 | -2.91 | 106.58 | 9,400 | 11.74 | 9,400 | 11.74 | 0.16 | 0.44 |
| 25 | 15-Apr | 177.50 | 177.50 | 166.00 | 173.35 | 171.01 | 2.54 | 109.78 | 7,200 | 8.99 | 7,000 | 8.74 | 0.12 | 0.33 |
| 26 | 11-Apr | 169.05 | 169.05 | 168.00 | 169.05 | 168.97 | 5.00 | 107.06 | 8,600 | 10.74 | 8,600 | 10.74 | 0.15 | 0.41 |
| 27 | 09-Apr | 167.00 | 167.00 | 160.00 | 161.00 | 164.63 | -4.20 | 101.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.05 | 0.15 |
| 28 | 08-Apr | 172.00 | 173.00 | 166.00 | 168.05 | 170.93 | 1.66 | 106.42 | 6,200 | 7.74 | 6,000 | 7.49 | 0.10 | 0.28 |
| 29 | 07-Apr | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | -5.00 | 104.68 | 2,400 | 3.00 | 2,400 | 3.00 | 0.04 | 0.11 |
| 30 | 04-Apr | 177.30 | 177.30 | 174.00 | 174.00 | 174.94 | -1.86 | 110.00 | 9,000 | 11.24 | 9,000 | 11.24 | 0.16 | 0.42 |
| 31 | 03-Apr | 174.50 | 177.50 | 174.50 | 177.30 | 176.33 | 1.60 | 112.28 | 13,400 | 16.73 | 13,400 | 16.73 | 0.24 | 0.63 |
| 32 | 02-Apr | 175.00 | 175.00 | 172.00 | 174.50 | 173.46 | 1.39 | 110.51 | 11,600 | 14.48 | 11,600 | 14.48 | 0.20 | 0.55 |
| 33 | 01-Apr | 170.25 | 172.50 | 170.25 | 172.10 | 171.87 | -0.92 | 108.99 | 15,600 | 19.48 | 15,600 | 19.48 | 0.27 | 0.74 |
| 34 | 28-Mar | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | -2.00 | 110.00 | 2,000 | 2.50 | 2,000 | 2.50 | 0.03 | 0.09 |
| 35 | 27-Mar | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | -1.99 | 112.25 | 1,200 | 1.50 | 1,200 | 1.50 | 0.02 | 0.06 |
| 36 | 26-Mar | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | -1.98 | 114.53 | 2,000 | 2.50 | 2,000 | 2.50 | 0.04 | 0.09 |
| 37 | 25-Mar | 188.25 | 188.35 | 184.50 | 184.50 | 187.95 | -1.99 | 116.84 | 17,800 | 22.22 | 17,800 | 22.22 | 0.33 | 0.84 |
| 38 | 24-Mar | 188.25 | 189.15 | 188.25 | 188.25 | 188.26 | -2.00 | 119.21 | 18,800 | 23.47 | 18,600 | 23.22 | 0.35 | 0.88 |
| 39 | 21-Mar | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | -1.99 | 121.65 | 1,400 | 1.75 | 1,400 | 1.75 | 0.03 | 0.07 |
| 40 | 20-Mar | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -2.00 | 124.00 | 2,200 | 2.75 | 2,200 | 2.75 | 0.00 | 0.10 |
| 41 | 19-Mar | 198.85 | 200.00 | 198.85 | 200.00 | 199.57 | -1.43 | 126.00 | 9,600 | 11.99 | 9,600 | 11.99 | 0.19 | 0.45 |
| 42 | 18-Mar | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | -1.98 | 128.49 | 600 | 0.75 | 600 | 0.75 | 0.01 | 0.03 |
| 43 | 17-Mar | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -1.99 | 131.00 | 600 | 0.75 | 600 | 0.75 | 0.00 | 0.03 |
| 44 | 13-Mar | 211.30 | 211.30 | 211.20 | 211.20 | 211.21 | -2.00 | 133.75 | 2,000 | 2.50 | 2,000 | 2.50 | 0.04 | 0.09 |
| 45 | 12-Mar | 217.00 | 217.00 | 215.45 | 215.50 | 215.55 | -1.15 | 136.47 | 5,000 | 6.24 | 5,000 | 6.24 | 0.11 | 0.24 |
| 46 | 11-Mar | 210.70 | 218.00 | 210.70 | 218.00 | 214.68 | 1.40 | 138.00 | 3,800 | 4.74 | 3,800 | 4.74 | 0.08 | 0.18 |
| 47 | 10-Mar | 219.30 | 219.30 | 214.90 | 215.00 | 215.21 | -1.94 | 136.00 | 12,400 | 15.48 | 12,400 | 15.48 | 0.27 | 0.59 |
| 48 | 07-Mar | 219.00 | 219.25 | 218.50 | 219.25 | 218.91 | -1.53 | 138.85 | 8,400 | 10.49 | 8,400 | 10.49 | 0.18 | 0.40 |
| 49 | 06-Mar | 222.65 | 222.65 | 222.65 | 222.65 | 222.65 | 1.99 | 141.00 | 12,000 | 14.98 | 12,000 | 14.98 | 0.27 | 0.57 |
| 50 | 05-Mar | 218.30 | 218.30 | 217.25 | 218.30 | 218.23 | 1.99 | 138.25 | 5,800 | 7.24 | 5,800 | 7.24 | 0.13 | 0.27 |
| 51 | 04-Mar | 214.00 | 214.50 | 213.80 | 214.05 | 214.10 | -1.86 | 135.55 | 4,600 | 5.74 | 4,600 | 5.74 | 0.10 | 0.22 |
| 52 | 03-Mar | 219.80 | 219.80 | 218.10 | 218.10 | 219.16 | -0.77 | 138.12 | 1,600 | 2.00 | 1,600 | 2.00 | 0.04 | 0.08 |
| 53 | 28-Feb | 220.00 | 230.00 | 213.70 | 219.80 | 222.62 | -2.29 | 139.19 | 4,600 | 5.74 | 4,200 | 5.24 | 0.09 | 0.20 |
| 54 | 27-Feb | 224.85 | 224.95 | 220.00 | 224.95 | 224.82 | 4.99 | 142.46 | 27,200 | 33.96 | 27,000 | 33.71 | 0.61 | 1.27 |
| 55 | 25-Feb | 212.00 | 214.25 | 212.00 | 214.25 | 213.46 | 5.00 | 135.68 | 2,600 | 3.25 | 2,600 | 3.25 | 0.06 | 0.12 |
| 56 | 24-Feb | 189.00 | 204.05 | 185.00 | 204.05 | 201.69 | 4.99 | 129.22 | 22,200 | 27.72 | 22,000 | 27.47 | 0.44 | 1.04 |
| 57 | 21-Feb | 193.00 | 198.00 | 192.50 | 194.35 | 195.71 | 0.96 | 123.08 | 3,600 | 4.49 | 3,600 | 4.49 | 0.07 | 0.17 |
| 58 | 20-Feb | 197.95 | 198.00 | 192.00 | 192.50 | 194.51 | -0.67 | 121.91 | 6,200 | 7.74 | 6,200 | 7.74 | 0.12 | 0.29 |
| 59 | 19-Feb | 192.00 | 195.60 | 182.40 | 193.80 | 189.22 | 0.94 | 122.73 | 8,000 | 9.99 | 7,800 | 9.74 | 0.15 | 0.37 |
| 60 | 18-Feb | 191.60 | 203.00 | 191.25 | 192.00 | 194.12 | -4.62 | 121.00 | 12,400 | 15.48 | 11,600 | 14.48 | 0.23 | 0.55 |
| 61 | 17-Feb | 201.30 | 204.00 | 201.30 | 201.30 | 201.96 | -5.00 | 127.48 | 9,800 | 12.23 | 9,800 | 12.23 | 0.20 | 0.46 |
| 62 | 14-Feb | 216.05 | 218.00 | 211.85 | 211.90 | 213.96 | -4.98 | 134.19 | 3,800 | 4.74 | 3,600 | 4.49 | 0.08 | 0.17 |
| 63 | 13-Feb | 230.50 | 231.00 | 222.00 | 223.00 | 225.47 | 0.00 | 141.00 | 1,800 | 2.25 | 1,800 | 2.25 | 0.04 | 0.08 |
| 64 | 12-Feb | 220.40 | 231.90 | 220.40 | 223.00 | 222.86 | -3.88 | 141.00 | 4,800 | 5.99 | 4,400 | 5.49 | 0.10 | 0.21 |
| 65 | 11-Feb | 240.00 | 240.00 | 228.95 | 232.00 | 231.42 | -3.73 | 146.00 | 8,600 | 10.74 | 8,400 | 10.49 | 0.19 | 0.40 |
| 66 | 10-Feb | 255.00 | 255.15 | 230.90 | 241.00 | 240.93 | -0.82 | 152.00 | 3,000 | 3.75 | 2,800 | 3.50 | 0.07 | 0.13 |
| 67 | 07-Feb | 241.00 | 243.65 | 235.00 | 243.00 | 241.48 | 4.72 | 153.00 | 4,400 | 5.49 | 3,800 | 4.74 | 0.09 | 0.18 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA