| 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: 172.5; Drift%: 2.71 |
| Basic Industry: Media & Entertainment | Total Equity: 6,332,800 | Low52 Date: | SHP: 66.55 / 0.01 / 0.0 / 33.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 307.6 / 173.7 | Month: 222.65 / 173.7 | Week: 189.15 / 173.7 | Day: 177.5 / 174.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 174.50 | 177.50 | 174.50 | 177.30 | 176.33 | 1.60 | 112.28 | 13,400 | 22.30 | 13,400 | 22.30 | 0.24 | 0.63 |
| 2 | 02-Apr | 175.00 | 175.00 | 172.00 | 174.50 | 173.46 | 1.39 | 110.51 | 11,600 | 19.30 | 11,600 | 19.30 | 0.20 | 0.55 |
| 3 | 01-Apr | 170.25 | 172.50 | 170.25 | 172.10 | 171.87 | -0.92 | 108.99 | 15,600 | 25.96 | 15,600 | 25.96 | 0.27 | 0.74 |
| 4 | 28-Mar | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | -2.00 | 110.00 | 2,000 | 3.33 | 2,000 | 3.33 | 0.03 | 0.09 |
| 5 | 27-Mar | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | -1.99 | 112.25 | 1,200 | 2.00 | 1,200 | 2.00 | 0.02 | 0.06 |
| 6 | 26-Mar | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | -1.98 | 114.53 | 2,000 | 3.33 | 2,000 | 3.33 | 0.04 | 0.09 |
| 7 | 25-Mar | 188.25 | 188.35 | 184.50 | 184.50 | 187.95 | -1.99 | 116.84 | 17,800 | 29.62 | 17,800 | 29.62 | 0.33 | 0.84 |
| 8 | 24-Mar | 188.25 | 189.15 | 188.25 | 188.25 | 188.26 | -2.00 | 119.21 | 18,800 | 31.28 | 18,600 | 30.95 | 0.35 | 0.88 |
| 9 | 21-Mar | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | -1.99 | 121.65 | 1,400 | 2.33 | 1,400 | 2.33 | 0.03 | 0.07 |
| 10 | 20-Mar | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -2.00 | 124.00 | 2,200 | 3.66 | 2,200 | 3.66 | 0.00 | 0.10 |
| 11 | 19-Mar | 198.85 | 200.00 | 198.85 | 200.00 | 199.57 | -1.43 | 126.00 | 9,600 | 15.97 | 9,600 | 15.97 | 0.19 | 0.45 |
| 12 | 18-Mar | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | -1.98 | 128.49 | 600 | 1.00 | 600 | 1.00 | 0.01 | 0.03 |
| 13 | 17-Mar | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -1.99 | 131.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 0.03 |
| 14 | 13-Mar | 211.30 | 211.30 | 211.20 | 211.20 | 211.21 | -2.00 | 133.75 | 2,000 | 3.33 | 2,000 | 3.33 | 0.04 | 0.09 |
| 15 | 12-Mar | 217.00 | 217.00 | 215.45 | 215.50 | 215.55 | -1.15 | 136.47 | 5,000 | 8.32 | 5,000 | 8.32 | 0.11 | 0.24 |
| 16 | 11-Mar | 210.70 | 218.00 | 210.70 | 218.00 | 214.68 | 1.40 | 138.00 | 3,800 | 6.32 | 3,800 | 6.32 | 0.08 | 0.18 |
| 17 | 10-Mar | 219.30 | 219.30 | 214.90 | 215.00 | 215.21 | -1.94 | 136.00 | 12,400 | 20.63 | 12,400 | 20.63 | 0.27 | 0.59 |
| 18 | 07-Mar | 219.00 | 219.25 | 218.50 | 219.25 | 218.91 | -1.53 | 138.85 | 8,400 | 13.98 | 8,400 | 13.98 | 0.18 | 0.40 |
| 19 | 06-Mar | 222.65 | 222.65 | 222.65 | 222.65 | 222.65 | 1.99 | 141.00 | 12,000 | 19.97 | 12,000 | 19.97 | 0.27 | 0.57 |
| 20 | 05-Mar | 218.30 | 218.30 | 217.25 | 218.30 | 218.23 | 1.99 | 138.25 | 5,800 | 9.65 | 5,800 | 9.65 | 0.13 | 0.27 |
| 21 | 04-Mar | 214.00 | 214.50 | 213.80 | 214.05 | 214.10 | -1.86 | 135.55 | 4,600 | 7.65 | 4,600 | 7.65 | 0.10 | 0.22 |
| 22 | 03-Mar | 219.80 | 219.80 | 218.10 | 218.10 | 219.16 | -0.77 | 138.12 | 1,600 | 2.66 | 1,600 | 2.66 | 0.04 | 0.08 |
| 23 | 28-Feb | 220.00 | 230.00 | 213.70 | 219.80 | 222.62 | -2.29 | 139.19 | 4,600 | 7.65 | 4,200 | 6.99 | 0.09 | 0.20 |
| 24 | 27-Feb | 224.85 | 224.95 | 220.00 | 224.95 | 224.82 | 4.99 | 142.46 | 27,200 | 45.26 | 27,000 | 44.93 | 0.61 | 1.27 |
| 25 | 25-Feb | 212.00 | 214.25 | 212.00 | 214.25 | 213.46 | 5.00 | 135.68 | 2,600 | 4.33 | 2,600 | 4.33 | 0.06 | 0.12 |
| 26 | 24-Feb | 189.00 | 204.05 | 185.00 | 204.05 | 201.69 | 4.99 | 129.22 | 22,200 | 36.94 | 22,000 | 36.61 | 0.44 | 1.04 |
| 27 | 21-Feb | 193.00 | 198.00 | 192.50 | 194.35 | 195.71 | 0.96 | 123.08 | 3,600 | 5.99 | 3,600 | 5.99 | 0.07 | 0.17 |
| 28 | 20-Feb | 197.95 | 198.00 | 192.00 | 192.50 | 194.51 | -0.67 | 121.91 | 6,200 | 10.32 | 6,200 | 10.32 | 0.12 | 0.29 |
| 29 | 19-Feb | 192.00 | 195.60 | 182.40 | 193.80 | 189.22 | 0.94 | 122.73 | 8,000 | 13.31 | 7,800 | 12.98 | 0.15 | 0.37 |
| 30 | 18-Feb | 191.60 | 203.00 | 191.25 | 192.00 | 194.12 | -4.62 | 121.00 | 12,400 | 20.63 | 11,600 | 19.30 | 0.23 | 0.55 |
| 31 | 17-Feb | 201.30 | 204.00 | 201.30 | 201.30 | 201.96 | -5.00 | 127.48 | 9,800 | 16.31 | 9,800 | 16.31 | 0.20 | 0.46 |
| 32 | 14-Feb | 216.05 | 218.00 | 211.85 | 211.90 | 213.96 | -4.98 | 134.19 | 3,800 | 6.32 | 3,600 | 5.99 | 0.08 | 0.17 |
| 33 | 13-Feb | 230.50 | 231.00 | 222.00 | 223.00 | 225.47 | 0.00 | 141.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.04 | 0.08 |
| 34 | 12-Feb | 220.40 | 231.90 | 220.40 | 223.00 | 222.86 | -3.88 | 141.00 | 4,800 | 7.99 | 4,400 | 7.32 | 0.10 | 0.21 |
| 35 | 11-Feb | 240.00 | 240.00 | 228.95 | 232.00 | 231.42 | -3.73 | 146.00 | 8,600 | 14.31 | 8,400 | 13.98 | 0.19 | 0.40 |
| 36 | 10-Feb | 255.00 | 255.15 | 230.90 | 241.00 | 240.93 | -0.82 | 152.00 | 3,000 | 4.99 | 2,800 | 4.66 | 0.07 | 0.13 |
| 37 | 07-Feb | 241.00 | 243.65 | 235.00 | 243.00 | 241.48 | 4.72 | 153.00 | 4,400 | 7.32 | 3,800 | 6.32 | 0.09 | 0.18 |
| 38 | 06-Feb | 231.00 | 232.05 | 230.00 | 232.05 | 231.60 | 5.00 | 146.95 | 11,000 | 18.30 | 10,800 | 17.97 | 0.25 | 0.51 |
| 39 | 05-Feb | 229.00 | 229.00 | 220.30 | 221.00 | 225.38 | 1.26 | 139.00 | 5,000 | 8.32 | 4,200 | 6.99 | 0.09 | 0.20 |
| 40 | 04-Feb | 225.00 | 231.85 | 216.10 | 218.25 | 223.63 | -1.87 | 138.21 | 2,200 | 3.66 | 2,200 | 3.66 | 0.05 | 0.10 |
| 41 | 03-Feb | 218.50 | 231.25 | 209.25 | 222.40 | 222.10 | 0.98 | 140.84 | 5,600 | 9.32 | 4,600 | 7.65 | 0.10 | 0.22 |
| 42 | 01-Feb | 221.00 | 222.00 | 220.25 | 220.25 | 220.83 | -2.11 | 139.48 | 1,600 | 2.66 | 1,600 | 2.66 | 0.04 | 0.08 |
| 43 | 31-Jan | 225.00 | 233.95 | 220.25 | 225.00 | 226.70 | 0.60 | 142.00 | 3,600 | 5.99 | 3,600 | 5.99 | 0.08 | 0.17 |
| 44 | 30-Jan | 221.90 | 223.65 | 221.90 | 223.65 | 223.20 | 5.00 | 141.63 | 2,600 | 4.33 | 2,600 | 4.33 | 0.06 | 0.12 |
| 45 | 29-Jan | 204.00 | 219.00 | 204.00 | 213.00 | 213.56 | 0.00 | 134.00 | 4,200 | 6.99 | 4,200 | 6.99 | 0.09 | 0.20 |
| 46 | 28-Jan | 233.90 | 233.90 | 212.15 | 213.00 | 214.38 | -4.61 | 134.00 | 7,400 | 12.31 | 7,000 | 11.65 | 0.15 | 0.33 |
| 47 | 27-Jan | 237.00 | 237.00 | 223.25 | 223.30 | 227.36 | -4.98 | 141.41 | 4,800 | 7.99 | 4,000 | 6.66 | 0.09 | 0.19 |
| 48 | 24-Jan | 238.05 | 239.85 | 231.35 | 235.00 | 233.44 | -3.49 | 148.00 | 9,400 | 15.64 | 9,000 | 14.98 | 0.21 | 0.42 |
| 49 | 23-Jan | 245.30 | 245.30 | 238.05 | 243.50 | 241.97 | -1.99 | 154.20 | 2,600 | 4.33 | 2,400 | 3.99 | 0.06 | 0.11 |
| 50 | 22-Jan | 255.00 | 256.00 | 245.00 | 248.35 | 249.73 | -3.38 | 157.28 | 5,000 | 8.32 | 5,000 | 8.32 | 0.12 | 0.24 |
| 51 | 21-Jan | 267.00 | 267.00 | 254.20 | 256.75 | 257.23 | -2.04 | 162.59 | 3,200 | 5.32 | 3,200 | 5.32 | 0.08 | 0.15 |
| 52 | 20-Jan | 260.00 | 270.50 | 260.00 | 262.00 | 265.91 | 0.76 | 165.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.05 | 0.08 |
| 53 | 17-Jan | 264.00 | 266.00 | 259.00 | 260.00 | 262.08 | -1.48 | 164.00 | 2,600 | 4.33 | 2,600 | 4.33 | 0.07 | 0.12 |
| 54 | 16-Jan | 255.50 | 264.00 | 253.00 | 263.85 | 257.54 | 3.16 | 167.09 | 6,400 | 10.65 | 6,400 | 10.65 | 0.16 | 0.30 |
| 55 | 15-Jan | 253.30 | 273.00 | 253.00 | 255.50 | 269.07 | -4.05 | 161.80 | 24,600 | 40.93 | 24,600 | 40.93 | 0.66 | 1.16 |
| 56 | 14-Jan | 267.00 | 272.00 | 265.85 | 265.85 | 266.68 | -5.25 | 168.36 | 8,000 | 13.31 | 8,000 | 13.31 | 0.21 | 0.38 |
| 57 | 13-Jan | 275.65 | 280.00 | 265.05 | 279.80 | 271.19 | 1.48 | 177.19 | 6,200 | 10.32 | 5,400 | 8.99 | 0.15 | 0.25 |
| 58 | 10-Jan | 273.00 | 278.00 | 270.00 | 275.65 | 274.80 | -2.30 | 174.56 | 5,000 | 8.32 | 5,000 | 8.32 | 0.14 | 0.24 |
| 59 | 09-Jan | 287.10 | 291.00 | 281.00 | 282.00 | 283.17 | -1.81 | 178.00 | 3,000 | 4.99 | 2,800 | 4.66 | 0.08 | 0.13 |
| 60 | 08-Jan | 282.05 | 296.00 | 282.05 | 287.10 | 289.65 | -2.32 | 181.81 | 4,400 | 7.32 | 4,400 | 7.32 | 0.13 | 0.21 |
| 61 | 07-Jan | 300.00 | 304.00 | 290.00 | 293.75 | 297.75 | -1.29 | 186.03 | 8,400 | 13.98 | 8,200 | 13.64 | 0.24 | 0.39 |
| 62 | 06-Jan | 287.00 | 302.50 | 286.00 | 297.55 | 296.46 | 2.23 | 188.43 | 10,600 | 17.64 | 10,400 | 17.30 | 0.31 | 0.49 |
| 63 | 03-Jan | 286.05 | 303.00 | 286.05 | 290.90 | 293.19 | 0.12 | 184.22 | 8,200 | 13.64 | 7,600 | 12.65 | 0.22 | 0.36 |
| 64 | 02-Jan | 307.60 | 307.60 | 287.15 | 290.55 | 294.48 | -2.56 | 184.00 | 5,000 | 8.32 | 4,800 | 7.99 | 0.14 | 0.23 |
| 65 | 01-Jan | 286.10 | 299.90 | 286.10 | 298.00 | 293.12 | 4.03 | 188.00 | 7,600 | 12.65 | 7,400 | 12.31 | 0.22 | 0.35 |
| 66 | 31-Dec | 280.85 | 286.00 | 280.75 | 286.00 | 283.02 | 0.05 | 181.00 | 2,400 | 3.99 | 2,400 | 3.99 | 0.07 | 0.11 |
| 67 | 30-Dec | 290.00 | 290.00 | 280.90 | 285.85 | 285.61 | -0.75 | 181.02 | 5,000 | 8.32 | 5,000 | 8.32 | 0.14 | 0.24 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA