| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 8.84 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 14-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 1 | Low52 Price: 4.1 | Barrier: 4.73; Drift%: 3.86 |
| Basic Industry: Electronic Media | Total Equity: 117,708,018 | Low52 Date: 30-May-2024 | SHP: 62.16 / 4.0 / 0.0 / 33.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 7.17 / 4.71 | Month: 5.71 / 4.71 | Week: 5.47 / 4.65 | Day: 5.05 / 4.84 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 5.00 | 5.05 | 4.84 | 4.92 | 4.92 | -1.20 | 57.91 | 36,911 | 1.61 | 20,220 | 1.35 | 0.01 | 0.05 |
| 2 | 21-May | 4.84 | 5.05 | 4.81 | 4.98 | 4.95 | 2.68 | 58.62 | 69,709 | 3.04 | 53,554 | 3.57 | 0.03 | 0.13 |
| 3 | 20-May | 5.14 | 5.14 | 4.75 | 4.85 | 4.85 | -3.19 | 57.09 | 139,563 | 6.09 | 67,652 | 4.51 | 0.03 | 0.17 |
| 4 | 19-May | 5.14 | 5.15 | 5.00 | 5.01 | 5.04 | -2.53 | 58.97 | 85,208 | 3.72 | 76,018 | 5.06 | 0.04 | 0.19 |
| 5 | 16-May | 5.11 | 5.47 | 5.00 | 5.14 | 5.12 | 2.19 | 60.50 | 86,892 | 3.79 | 31,008 | 2.06 | 0.02 | 0.08 |
| 6 | 15-May | 4.91 | 5.24 | 4.81 | 5.03 | 4.96 | 2.44 | 59.21 | 164,136 | 7.17 | 102,711 | 6.84 | 0.05 | 0.26 |
| 7 | 14-May | 4.98 | 4.98 | 4.85 | 4.91 | 4.91 | 0.00 | 57.79 | 22,901 | 1.00 | 19,836 | 1.32 | 0.01 | 0.05 |
| 8 | 13-May | 4.95 | 5.10 | 4.83 | 4.91 | 4.95 | -0.61 | 57.79 | 85,175 | 3.72 | 28,633 | 1.91 | 0.01 | 0.07 |
| 9 | 12-May | 4.70 | 5.01 | 4.65 | 4.94 | 4.82 | 8.33 | 58.15 | 56,537 | 2.47 | 40,931 | 2.73 | 0.02 | 0.10 |
| 10 | 09-May | 4.73 | 4.73 | 4.50 | 4.56 | 4.55 | -4.40 | 53.67 | 56,552 | 2.47 | 41,969 | 2.79 | 0.02 | 0.11 |
| 11 | 08-May | 4.53 | 4.88 | 4.53 | 4.77 | 4.74 | 4.38 | 56.15 | 63,657 | 2.78 | 43,288 | 2.88 | 0.02 | 0.11 |
| 12 | 07-May | 4.70 | 4.73 | 4.44 | 4.57 | 4.56 | -3.99 | 53.79 | 55,922 | 2.44 | 43,658 | 2.91 | 0.02 | 0.11 |
| 13 | 06-May | 4.78 | 4.97 | 4.72 | 4.76 | 4.81 | -0.42 | 56.03 | 66,504 | 2.90 | 43,600 | 2.90 | 0.02 | 0.11 |
| 14 | 05-May | 4.89 | 4.98 | 4.21 | 4.78 | 4.79 | -3.04 | 56.26 | 89,163 | 3.89 | 53,567 | 3.57 | 0.03 | 0.13 |
| 15 | 02-May | 4.96 | 5.01 | 4.85 | 4.93 | 4.92 | -0.60 | 58.03 | 35,798 | 1.56 | 20,439 | 1.36 | 0.01 | 0.05 |
| 16 | 30-Apr | 4.99 | 4.99 | 4.80 | 4.96 | 4.92 | 0.81 | 58.38 | 107,287 | 4.68 | 54,099 | 3.60 | 0.03 | 0.14 |
| 17 | 29-Apr | 4.97 | 4.97 | 4.89 | 4.92 | 4.93 | 0.20 | 57.91 | 23,012 | 1.00 | 15,015 | 1.00 | 0.01 | 0.04 |
| 18 | 28-Apr | 4.94 | 5.00 | 4.60 | 4.91 | 4.86 | -0.61 | 57.79 | 28,382 | 1.24 | 15,858 | 1.06 | 0.01 | 0.04 |
| 19 | 25-Apr | 5.11 | 5.11 | 4.87 | 4.94 | 4.95 | -1.40 | 58.15 | 43,019 | 1.88 | 33,819 | 2.25 | 0.02 | 0.08 |
| 20 | 24-Apr | 5.06 | 5.14 | 4.92 | 5.01 | 4.99 | -0.99 | 58.97 | 37,624 | 1.64 | 25,319 | 1.69 | 0.01 | 0.06 |
| 21 | 23-Apr | 5.07 | 5.20 | 4.90 | 5.06 | 5.09 | 0.60 | 59.56 | 51,894 | 2.27 | 38,474 | 2.56 | 0.02 | 0.10 |
| 22 | 22-Apr | 5.10 | 5.15 | 5.00 | 5.03 | 5.07 | -0.79 | 59.21 | 92,526 | 4.04 | 74,012 | 4.93 | 0.04 | 0.19 |
| 23 | 21-Apr | 5.01 | 5.19 | 4.90 | 5.07 | 5.08 | 1.20 | 59.68 | 96,878 | 4.23 | 76,944 | 5.12 | 0.04 | 0.19 |
| 24 | 17-Apr | 4.95 | 5.14 | 4.91 | 5.01 | 5.04 | 1.01 | 58.97 | 109,143 | 4.77 | 84,964 | 5.66 | 0.04 | 0.21 |
| 25 | 16-Apr | 4.90 | 5.06 | 4.78 | 4.96 | 4.97 | 2.27 | 58.38 | 89,614 | 3.91 | 51,962 | 3.46 | 0.03 | 0.13 |
| 26 | 15-Apr | 4.81 | 4.94 | 4.70 | 4.85 | 4.86 | 2.75 | 57.09 | 50,466 | 2.20 | 39,492 | 2.63 | 0.02 | 0.10 |
| 27 | 11-Apr | 4.70 | 4.83 | 4.68 | 4.72 | 4.73 | 1.29 | 55.56 | 39,022 | 1.70 | 30,613 | 2.04 | 0.01 | 0.08 |
| 28 | 09-Apr | 4.66 | 4.85 | 4.65 | 4.66 | 4.71 | 0.22 | 54.85 | 24,694 | 1.08 | 21,531 | 1.43 | 0.01 | 0.05 |
| 29 | 08-Apr | 4.78 | 4.90 | 4.53 | 4.65 | 4.66 | 0.87 | 54.73 | 51,181 | 2.23 | 27,055 | 1.80 | 0.01 | 0.07 |
| 30 | 07-Apr | 4.61 | 4.80 | 4.50 | 4.61 | 4.64 | -4.75 | 54.26 | 76,344 | 3.33 | 63,647 | 4.24 | 0.03 | 0.16 |
| 31 | 04-Apr | 4.89 | 5.18 | 4.70 | 4.84 | 4.84 | -3.39 | 56.97 | 55,950 | 2.44 | 37,427 | 2.49 | 0.02 | 0.10 |
| 32 | 03-Apr | 4.85 | 5.05 | 4.85 | 5.01 | 4.95 | 0.80 | 58.97 | 28,714 | 1.25 | 19,745 | 1.31 | 0.01 | 0.05 |
| 33 | 02-Apr | 4.96 | 5.20 | 4.52 | 4.97 | 4.85 | 0.20 | 58.50 | 213,470 | 9.32 | 86,239 | 5.74 | 0.04 | 0.22 |
| 34 | 01-Apr | 4.84 | 5.15 | 4.75 | 4.96 | 4.94 | 1.85 | 58.38 | 57,601 | 2.52 | 42,582 | 2.84 | 0.02 | 0.11 |
| 35 | 28-Mar | 5.00 | 5.15 | 4.71 | 4.87 | 4.99 | -2.21 | 57.32 | 120,553 | 5.26 | 110,189 | 7.34 | 0.05 | 0.28 |
| 36 | 27-Mar | 5.28 | 5.28 | 4.94 | 4.98 | 5.00 | -0.60 | 58.62 | 48,714 | 2.13 | 44,623 | 2.97 | 0.00 | 0.11 |
| 37 | 26-Mar | 4.90 | 5.19 | 4.90 | 5.01 | 5.08 | -2.72 | 58.97 | 26,430 | 1.15 | 19,136 | 1.27 | 0.01 | 0.05 |
| 38 | 25-Mar | 5.05 | 5.25 | 5.05 | 5.15 | 5.16 | 0.19 | 60.62 | 50,616 | 2.21 | 36,628 | 2.44 | 0.02 | 0.09 |
| 39 | 24-Mar | 5.13 | 5.27 | 5.00 | 5.14 | 5.10 | 1.98 | 60.50 | 121,204 | 5.29 | 81,636 | 5.44 | 0.04 | 0.21 |
| 40 | 21-Mar | 5.29 | 5.29 | 4.98 | 5.04 | 5.10 | 0.80 | 59.32 | 70,867 | 3.09 | 38,372 | 2.56 | 0.02 | 0.10 |
| 41 | 20-Mar | 5.03 | 5.15 | 4.93 | 5.00 | 5.02 | 0.00 | 58.00 | 67,239 | 2.94 | 34,558 | 2.30 | 0.02 | 0.09 |
| 42 | 19-Mar | 4.92 | 5.15 | 4.92 | 5.00 | 5.00 | 0.40 | 58.00 | 106,942 | 4.67 | 79,432 | 5.29 | 0.00 | 0.20 |
| 43 | 18-Mar | 5.09 | 5.21 | 4.94 | 4.98 | 5.07 | 1.43 | 58.62 | 92,558 | 4.04 | 59,577 | 3.97 | 0.03 | 0.15 |
| 44 | 17-Mar | 5.05 | 5.30 | 4.84 | 4.91 | 4.97 | -2.77 | 57.79 | 91,293 | 3.99 | 63,479 | 4.23 | 0.03 | 0.16 |
| 45 | 13-Mar | 5.25 | 5.25 | 4.99 | 5.05 | 5.04 | 0.00 | 59.44 | 69,497 | 3.03 | 42,317 | 2.82 | 0.02 | 0.11 |
| 46 | 12-Mar | 5.45 | 5.45 | 5.01 | 5.05 | 5.12 | -5.08 | 59.44 | 85,838 | 3.75 | 66,263 | 4.41 | 0.03 | 0.17 |
| 47 | 11-Mar | 5.14 | 5.40 | 5.00 | 5.32 | 5.24 | 1.92 | 62.62 | 88,020 | 3.84 | 38,973 | 2.60 | 0.02 | 0.10 |
| 48 | 10-Mar | 5.21 | 5.44 | 5.19 | 5.22 | 5.28 | -2.79 | 61.44 | 41,054 | 1.79 | 22,831 | 1.52 | 0.01 | 0.06 |
| 49 | 07-Mar | 5.44 | 5.71 | 5.03 | 5.37 | 5.31 | 2.68 | 63.21 | 84,688 | 3.70 | 60,435 | 4.02 | 0.03 | 0.15 |
| 50 | 06-Mar | 5.24 | 5.67 | 5.02 | 5.23 | 5.26 | 0.58 | 61.56 | 104,098 | 4.55 | 73,265 | 4.88 | 0.04 | 0.19 |
| 51 | 05-Mar | 5.45 | 5.45 | 4.75 | 5.20 | 5.17 | 0.58 | 61.21 | 204,076 | 8.91 | 122,065 | 8.13 | 0.06 | 0.31 |
| 52 | 04-Mar | 5.50 | 5.50 | 5.08 | 5.17 | 5.26 | 0.98 | 60.86 | 68,949 | 3.01 | 45,306 | 3.02 | 0.02 | 0.12 |
| 53 | 03-Mar | 5.23 | 5.49 | 5.02 | 5.12 | 5.15 | -2.10 | 60.27 | 95,247 | 4.16 | 57,996 | 3.86 | 0.03 | 0.15 |
| 54 | 28-Feb | 5.30 | 5.38 | 5.15 | 5.23 | 5.26 | -1.51 | 61.56 | 199,862 | 8.73 | 120,864 | 8.05 | 0.06 | 0.31 |
| 55 | 27-Feb | 5.56 | 5.64 | 5.25 | 5.31 | 5.37 | -4.50 | 62.50 | 78,904 | 3.45 | 55,239 | 3.68 | 0.03 | 0.14 |
| 56 | 25-Feb | 5.49 | 5.79 | 5.49 | 5.56 | 5.64 | 1.28 | 65.45 | 95,802 | 4.18 | 50,295 | 3.35 | 0.03 | 0.13 |
| 57 | 24-Feb | 5.50 | 5.63 | 5.23 | 5.49 | 5.50 | -0.18 | 64.62 | 125,316 | 5.47 | 68,482 | 4.56 | 0.04 | 0.17 |
| 58 | 21-Feb | 5.48 | 5.93 | 5.43 | 5.50 | 5.53 | 0.36 | 64.74 | 80,852 | 3.53 | 53,400 | 3.56 | 0.03 | 0.14 |
| 59 | 20-Feb | 5.60 | 5.60 | 5.40 | 5.48 | 5.52 | 0.74 | 64.50 | 38,966 | 1.70 | 29,375 | 1.96 | 0.02 | 0.07 |
| 60 | 19-Feb | 5.50 | 5.59 | 5.31 | 5.44 | 5.48 | 4.41 | 64.03 | 94,055 | 4.11 | 68,396 | 4.55 | 0.04 | 0.17 |
| 61 | 18-Feb | 5.79 | 5.79 | 5.06 | 5.21 | 5.38 | -5.96 | 61.33 | 202,734 | 8.85 | 124,212 | 8.27 | 0.07 | 0.32 |
| 62 | 17-Feb | 6.19 | 6.19 | 5.45 | 5.54 | 5.66 | -2.64 | 65.21 | 122,794 | 5.36 | 76,091 | 5.07 | 0.04 | 0.19 |
| 63 | 14-Feb | 6.47 | 6.47 | 5.56 | 5.69 | 5.83 | -11.37 | 66.98 | 338,680 | 14.79 | 203,804 | 13.57 | 0.12 | 0.52 |
| 64 | 13-Feb | 5.60 | 6.91 | 5.60 | 6.42 | 6.50 | 11.46 | 75.57 | 851,324 | 37.17 | 367,800 | 24.49 | 0.24 | 0.93 |
| 65 | 12-Feb | 5.71 | 5.87 | 5.56 | 5.76 | 5.74 | 0.88 | 67.80 | 79,049 | 3.45 | 54,645 | 3.64 | 0.03 | 0.14 |
| 66 | 11-Feb | 6.30 | 6.30 | 5.55 | 5.71 | 5.83 | -7.15 | 67.21 | 103,407 | 4.52 | 56,790 | 3.78 | 0.03 | 0.14 |
| 67 | 10-Feb | 6.88 | 6.88 | 5.85 | 6.15 | 6.23 | 0.00 | 72.39 | 145,953 | 6.37 | 86,472 | 5.76 | 0.05 | 0.22 |
Similar Stocks: CYBERMEDIA DNAMEDIA SABEVENTS SAMBHAAV