| 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; VWAP21: | Low52 Price: 265.65 | Barrier: 188.0; Drift%: 2.08 |
| 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 | SiS14: | ||||
| High/Low Price | Quarter: 307.6 / 173.7 | Month: 205.95 / 184.5 | Week: 195.9 / 182.0 | Day: 197.9 / 185.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 193.75 | 197.90 | 185.50 | 192.00 | 192.18 | -1.03 | 121.00 | 7,600 | 12.65 | 5,600 | 9.32 | 0.11 | 26 |
| 2 | 10-Jul | 187.00 | 195.00 | 185.00 | 194.00 | 191.00 | 3.74 | 122.00 | 5,600 | 9.32 | 5,200 | 8.65 | 0.00 | 25 |
| 3 | 08-Jul | 188.15 | 193.00 | 186.50 | 187.00 | 188.34 | -4.59 | 118.00 | 1,400 | 2.33 | 1,000 | 1.66 | 0.02 | 5 |
| 4 | 07-Jul | 194.00 | 196.00 | 194.00 | 196.00 | 194.89 | 0.51 | 124.00 | 4,200 | 6.99 | 4,200 | 6.99 | 0.08 | 20 |
| 5 | 04-Jul | 183.20 | 195.90 | 182.45 | 195.00 | 188.47 | 6.97 | 123.00 | 4,000 | 6.66 | 3,200 | 5.32 | 0.06 | 15 |
| 6 | 03-Jul | 188.00 | 188.00 | 182.00 | 182.30 | 183.77 | -4.05 | 115.45 | 2,200 | 3.66 | 1,600 | 2.66 | 0.03 | 8 |
| 7 | 02-Jul | 183.20 | 190.00 | 182.05 | 190.00 | 184.33 | 0.00 | 120.00 | 5,400 | 8.99 | 2,800 | 4.66 | 0.05 | 13 |
| 8 | 01-Jul | 190.00 | 190.00 | 182.05 | 190.00 | 188.37 | 0.00 | 120.00 | 5,800 | 9.65 | 4,600 | 7.65 | 0.09 | 22 |
| 9 | 30-Jun | 188.00 | 190.90 | 188.00 | 190.00 | 189.28 | 2.07 | 120.00 | 2,400 | 3.99 | 2,200 | 3.66 | 0.04 | 10 |
| 10 | 27-Jun | 189.95 | 192.45 | 185.50 | 186.15 | 190.92 | -2.00 | 117.89 | 8,600 | 14.31 | 7,600 | 12.65 | 0.15 | 36 |
| 11 | 26-Jun | 176.50 | 192.00 | 176.50 | 189.95 | 189.28 | 3.15 | 120.29 | 8,800 | 14.64 | 6,800 | 11.31 | 0.13 | 32 |
| 12 | 25-Jun | 179.00 | 190.00 | 179.00 | 184.15 | 185.96 | 4.07 | 116.62 | 3,800 | 6.32 | 3,800 | 6.32 | 0.07 | 18 |
| 13 | 24-Jun | 181.00 | 184.00 | 176.00 | 176.95 | 180.91 | -0.31 | 112.06 | 5,200 | 8.65 | 5,200 | 8.65 | 0.09 | 25 |
| 14 | 23-Jun | 175.00 | 184.00 | 175.00 | 177.50 | 180.40 | 4.41 | 112.41 | 10,400 | 17.30 | 10,000 | 16.64 | 0.18 | 47 |
| 15 | 20-Jun | 154.90 | 170.00 | 150.00 | 170.00 | 157.32 | 3.09 | 107.00 | 17,000 | 28.29 | 15,600 | 25.96 | 0.25 | 74 |
| 16 | 19-Jun | 168.00 | 168.00 | 164.90 | 164.90 | 166.97 | 1.54 | 104.43 | 600 | 1.00 | 600 | 1.00 | 0.01 | 3 |
| 17 | 18-Jun | 157.05 | 162.40 | 157.05 | 162.40 | 160.80 | 0.25 | 102.84 | 2,000 | 3.33 | 1,800 | 3.00 | 0.03 | 9 |
| 18 | 17-Jun | 162.00 | 162.00 | 157.05 | 162.00 | 160.62 | -1.82 | 102.00 | 3,000 | 4.99 | 2,600 | 4.33 | 0.04 | 12 |
| 19 | 16-Jun | 160.00 | 165.00 | 160.00 | 165.00 | 162.37 | 1.16 | 104.00 | 2,400 | 3.99 | 1,600 | 2.66 | 0.03 | 8 |
| 20 | 13-Jun | 157.30 | 164.50 | 157.25 | 163.10 | 161.73 | -0.40 | 103.29 | 3,400 | 5.66 | 3,200 | 5.32 | 0.05 | 15 |
| 21 | 12-Jun | 165.00 | 166.00 | 158.05 | 163.75 | 162.43 | -0.33 | 103.70 | 5,600 | 9.32 | 5,200 | 8.65 | 0.08 | 25 |
| 22 | 11-Jun | 163.95 | 171.90 | 159.50 | 164.30 | 161.96 | 0.18 | 104.05 | 14,600 | 24.29 | 14,200 | 23.63 | 0.23 | 67 |
| 23 | 10-Jun | 158.05 | 170.00 | 158.05 | 164.00 | 161.96 | -1.20 | 103.00 | 5,800 | 9.65 | 5,400 | 8.99 | 0.09 | 26 |
| 24 | 09-Jun | 160.65 | 170.00 | 160.65 | 166.00 | 163.96 | -1.83 | 105.00 | 8,400 | 13.98 | 8,400 | 13.98 | 0.14 | 40 |
| 25 | 06-Jun | 174.00 | 174.00 | 167.40 | 169.10 | 168.51 | -4.03 | 107.09 | 17,800 | 29.62 | 17,400 | 28.95 | 0.29 | 82 |
| 26 | 05-Jun | 165.35 | 179.45 | 165.35 | 176.20 | 166.19 | 1.24 | 111.58 | 62,800 | 104.49 | 59,600 | 99.17 | 0.99 | 282 |
| 27 | 04-Jun | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | -4.99 | 110.22 | 4,600 | 7.65 | 4,600 | 7.65 | 0.08 | 22 |
| 28 | 03-Jun | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | -4.98 | 116.02 | 800 | 1.33 | 800 | 1.33 | 0.01 | 4 |
| 29 | 02-Jun | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | -5.00 | 122.10 | 800 | 1.33 | 800 | 1.33 | 0.02 | 4 |
| 30 | 30-May | 202.95 | 202.95 | 202.95 | 202.95 | 202.95 | 1.98 | 128.52 | 4,800 | 7.99 | 4,800 | 7.99 | 0.10 | 23 |
| 31 | 29-May | 199.70 | 199.70 | 199.00 | 199.00 | 199.60 | 1.63 | 126.00 | 1,600 | 2.66 | 1,600 | 2.66 | 0.03 | 8 |
| 32 | 28-May | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | 1.98 | 124.00 | 1,000 | 1.66 | 1,000 | 1.66 | 0.02 | 5 |
| 33 | 27-May | 188.25 | 192.00 | 188.25 | 192.00 | 191.73 | 1.99 | 121.00 | 2,800 | 4.66 | 2,800 | 4.66 | 0.05 | 13 |
| 34 | 26-May | 192.10 | 192.10 | 188.25 | 188.25 | 190.59 | -2.00 | 119.21 | 2,000 | 3.33 | 2,000 | 3.33 | 0.04 | 9 |
| 35 | 23-May | 192.10 | 192.20 | 192.10 | 192.10 | 192.11 | -1.99 | 121.65 | 1,600 | 2.66 | 1,600 | 2.66 | 0.03 | 8 |
| 36 | 22-May | 200.00 | 200.00 | 196.00 | 196.00 | 196.73 | -2.00 | 124.00 | 2,200 | 3.66 | 2,200 | 3.66 | 0.04 | 10 |
| 37 | 21-May | 205.95 | 205.95 | 200.00 | 200.00 | 203.23 | -0.97 | 126.00 | 2,400 | 3.99 | 2,400 | 3.99 | 0.05 | 11 |
| 38 | 20-May | 201.90 | 201.95 | 201.90 | 201.95 | 201.93 | 1.99 | 127.89 | 8,600 | 14.31 | 8,600 | 14.31 | 0.17 | 41 |
| 39 | 19-May | 201.95 | 201.95 | 198.00 | 198.00 | 200.35 | -0.75 | 125.00 | 800 | 1.33 | 800 | 1.33 | 0.02 | 4 |
| 40 | 16-May | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 1.99 | 126.34 | 18,800 | 31.28 | 18,800 | 31.28 | 0.38 | 89 |
| 41 | 15-May | 195.00 | 195.60 | 195.00 | 195.60 | 195.50 | 1.98 | 123.87 | 15,200 | 25.29 | 15,200 | 25.29 | 0.30 | 72 |
| 42 | 14-May | 185.00 | 191.80 | 185.00 | 191.80 | 185.44 | 1.97 | 121.46 | 10,600 | 17.64 | 10,600 | 17.64 | 0.20 | 50 |
| 43 | 13-May | 187.95 | 188.10 | 187.95 | 188.10 | 187.98 | -1.90 | 119.12 | 5,400 | 8.99 | 5,200 | 8.65 | 0.10 | 25 |
| 44 | 12-May | 184.50 | 191.75 | 184.50 | 191.75 | 185.35 | 1.89 | 121.43 | 4,000 | 6.66 | 4,000 | 6.66 | 0.07 | 19 |
| 45 | 09-May | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -1.98 | 119.18 | 800 | 1.33 | 800 | 1.33 | 0.02 | 4 |
| 46 | 08-May | 187.00 | 192.85 | 187.00 | 192.00 | 191.89 | 1.53 | 121.00 | 5,600 | 9.32 | 5,600 | 9.32 | 0.11 | 26 |
| 47 | 07-May | 190.80 | 190.80 | 189.10 | 189.10 | 190.17 | 1.07 | 119.75 | 5,400 | 8.99 | 5,400 | 8.99 | 0.10 | 25 |
| 48 | 06-May | 190.30 | 190.30 | 187.05 | 187.10 | 187.50 | -1.66 | 118.49 | 7,800 | 12.98 | 7,800 | 12.98 | 0.15 | 37 |
| 49 | 05-May | 194.00 | 194.00 | 190.20 | 190.25 | 191.90 | -1.86 | 120.48 | 3,600 | 5.99 | 3,600 | 5.99 | 0.07 | 17 |
| 50 | 02-May | 193.85 | 193.85 | 193.85 | 193.85 | 193.85 | 2.00 | 122.76 | 2,600 | 4.33 | 2,600 | 4.33 | 0.05 | 12 |
| 51 | 30-Apr | 185.55 | 190.05 | 185.55 | 190.05 | 185.61 | 0.40 | 120.35 | 15,000 | 24.96 | 15,000 | 24.96 | 0.28 | 71 |
| 52 | 29-Apr | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | 1.99 | 119.88 | 8,200 | 13.64 | 8,200 | 13.64 | 0.16 | 39 |
| 53 | 28-Apr | 184.25 | 185.60 | 184.25 | 185.60 | 184.62 | -1.28 | 117.54 | 5,800 | 9.65 | 5,800 | 9.65 | 0.11 | 27 |
| 54 | 25-Apr | 200.05 | 200.05 | 187.15 | 188.00 | 188.96 | -4.57 | 119.00 | 4,000 | 6.66 | 4,000 | 6.66 | 0.08 | 19 |
| 55 | 24-Apr | 188.00 | 197.40 | 188.00 | 197.00 | 195.96 | 4.79 | 124.00 | 15,800 | 26.29 | 15,200 | 25.29 | 0.30 | 72 |
| 56 | 23-Apr | 188.00 | 188.50 | 187.70 | 188.00 | 188.16 | 4.71 | 119.00 | 9,600 | 15.97 | 9,600 | 15.97 | 0.18 | 45 |
| 57 | 22-Apr | 171.00 | 179.55 | 168.00 | 179.55 | 175.93 | 5.00 | 113.71 | 13,400 | 22.30 | 13,400 | 22.30 | 0.24 | 63 |
| 58 | 21-Apr | 168.90 | 177.00 | 162.00 | 171.00 | 172.32 | 0.29 | 108.00 | 64,000 | 106.49 | 62,000 | 103.16 | 1.07 | 293 |
| 59 | 17-Apr | 168.30 | 171.00 | 159.90 | 170.50 | 164.08 | 1.31 | 107.97 | 17,200 | 28.62 | 16,600 | 27.62 | 0.27 | 78 |
| 60 | 16-Apr | 173.35 | 175.00 | 164.70 | 168.30 | 167.40 | -2.91 | 106.58 | 9,400 | 15.64 | 9,400 | 15.64 | 0.16 | 44 |
| 61 | 15-Apr | 177.50 | 177.50 | 166.00 | 173.35 | 171.01 | 2.54 | 109.78 | 7,200 | 11.98 | 7,000 | 11.65 | 0.12 | 33 |
| 62 | 11-Apr | 169.05 | 169.05 | 168.00 | 169.05 | 168.97 | 5.00 | 107.06 | 8,600 | 14.31 | 8,600 | 14.31 | 0.15 | 41 |
| 63 | 09-Apr | 167.00 | 167.00 | 160.00 | 161.00 | 164.63 | -4.20 | 101.00 | 3,200 | 5.32 | 3,200 | 5.32 | 0.05 | 15 |
| 64 | 08-Apr | 172.00 | 173.00 | 166.00 | 168.05 | 170.93 | 1.66 | 106.42 | 6,200 | 10.32 | 6,000 | 9.98 | 0.10 | 28 |
| 65 | 07-Apr | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | -5.00 | 104.68 | 2,400 | 3.99 | 2,400 | 3.99 | 0.04 | 11 |
| 66 | 04-Apr | 177.30 | 177.30 | 174.00 | 174.00 | 174.94 | -1.86 | 110.00 | 9,000 | 14.98 | 9,000 | 14.98 | 0.16 | 42 |
| 67 | 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 | 63 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA