| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 288.2 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 04-Apr-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10 | Low52 Price: 123.17 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 47,670,415 | Low52 Date: 28-Mar-2025 | SHP: 71.15 / 6.12 / 4.06 / 18.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 182.7 / 123.17 | Month: 143.65 / 123.17 | Week: 138.9 / 123.17 | Day: 137.35 / 132.32 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 134.10 | 137.35 | 132.32 | 135.63 | 134.94 | 1.44 | 646.55 | 9,301 | 1.09 | 6,137 | 1.48 | 0.08 | 0.07 |
| 2 | 02-Apr | 129.52 | 133.94 | 128.86 | 133.70 | 132.84 | 3.23 | 637.35 | 16,679 | 1.95 | 7,900 | 1.91 | 0.10 | 0.09 |
| 3 | 01-Apr | 125.99 | 130.00 | 125.50 | 129.52 | 128.07 | 3.76 | 617.43 | 8,531 | 1.00 | 4,137 | 1.00 | 0.05 | 0.05 |
| 4 | 28-Mar | 130.08 | 133.69 | 123.17 | 124.83 | 128.23 | -4.09 | 595.07 | 54,141 | 6.35 | 32,170 | 7.77 | 0.41 | 0.36 |
| 5 | 27-Mar | 127.01 | 138.90 | 125.56 | 130.16 | 131.43 | 2.46 | 620.48 | 213,264 | 25.00 | 123,534 | 29.85 | 1.62 | 1.39 |
| 6 | 26-Mar | 129.36 | 129.99 | 124.01 | 127.03 | 126.31 | -0.86 | 605.56 | 63,127 | 7.40 | 41,333 | 9.99 | 0.52 | 0.46 |
| 7 | 25-Mar | 136.00 | 136.00 | 126.20 | 128.13 | 130.81 | -5.13 | 610.80 | 44,008 | 5.16 | 34,412 | 8.32 | 0.45 | 0.39 |
| 8 | 24-Mar | 131.15 | 138.50 | 131.15 | 135.06 | 136.11 | 2.33 | 643.84 | 60,767 | 7.12 | 42,247 | 10.21 | 0.58 | 0.47 |
| 9 | 21-Mar | 130.00 | 134.33 | 129.88 | 131.98 | 132.52 | 1.48 | 629.15 | 32,961 | 3.86 | 18,728 | 4.53 | 0.25 | 0.21 |
| 10 | 20-Mar | 131.05 | 134.09 | 128.80 | 130.06 | 131.45 | -0.37 | 620.00 | 27,761 | 3.25 | 15,195 | 3.67 | 0.20 | 0.17 |
| 11 | 19-Mar | 127.99 | 131.98 | 127.65 | 130.54 | 129.41 | 2.27 | 622.29 | 59,333 | 6.95 | 49,680 | 12.01 | 0.64 | 0.56 |
| 12 | 18-Mar | 128.90 | 128.90 | 125.91 | 127.64 | 127.56 | 1.78 | 608.47 | 46,637 | 5.47 | 35,724 | 8.63 | 0.46 | 0.40 |
| 13 | 17-Mar | 129.00 | 129.90 | 124.50 | 125.41 | 126.47 | -1.57 | 597.83 | 56,904 | 6.67 | 47,404 | 11.46 | 0.60 | 0.53 |
| 14 | 13-Mar | 130.36 | 131.19 | 125.15 | 127.41 | 128.46 | -2.26 | 607.37 | 27,991 | 3.28 | 19,842 | 4.80 | 0.25 | 0.22 |
| 15 | 12-Mar | 134.36 | 135.26 | 127.51 | 130.36 | 131.95 | -3.03 | 621.43 | 29,150 | 3.42 | 21,943 | 5.30 | 0.29 | 0.25 |
| 16 | 11-Mar | 133.01 | 135.40 | 128.46 | 134.43 | 132.91 | 1.07 | 640.83 | 28,985 | 3.40 | 20,273 | 4.90 | 0.27 | 0.23 |
| 17 | 10-Mar | 137.20 | 139.01 | 132.23 | 133.01 | 133.98 | -3.93 | 634.06 | 30,861 | 3.62 | 24,524 | 5.93 | 0.33 | 0.28 |
| 18 | 07-Mar | 138.50 | 142.79 | 137.60 | 138.45 | 140.24 | 1.08 | 660.00 | 30,742 | 3.60 | 21,109 | 5.10 | 0.30 | 0.24 |
| 19 | 06-Mar | 136.70 | 142.85 | 136.00 | 136.97 | 138.97 | 1.38 | 652.94 | 36,207 | 4.24 | 11,117 | 2.69 | 0.15 | 0.12 |
| 20 | 05-Mar | 134.65 | 138.78 | 133.30 | 135.10 | 136.10 | 1.68 | 644.03 | 32,264 | 3.78 | 14,948 | 3.61 | 0.20 | 0.17 |
| 21 | 04-Mar | 130.00 | 138.00 | 130.00 | 132.87 | 134.73 | 0.67 | 633.40 | 46,514 | 5.45 | 16,073 | 3.88 | 0.22 | 0.18 |
| 22 | 03-Mar | 143.00 | 143.65 | 130.41 | 131.98 | 133.68 | -6.89 | 629.15 | 52,126 | 6.11 | 31,082 | 7.51 | 0.42 | 0.35 |
| 23 | 28-Feb | 140.00 | 146.01 | 135.01 | 141.75 | 141.09 | 0.71 | 675.73 | 35,653 | 4.18 | 22,059 | 5.33 | 0.31 | 0.25 |
| 24 | 27-Feb | 140.05 | 142.99 | 140.01 | 140.75 | 141.21 | -0.96 | 670.96 | 14,306 | 1.68 | 10,044 | 2.43 | 0.14 | 0.11 |
| 25 | 25-Feb | 144.00 | 146.44 | 140.55 | 142.12 | 143.05 | -0.91 | 677.49 | 15,841 | 1.86 | 10,606 | 2.56 | 0.15 | 0.12 |
| 26 | 24-Feb | 144.90 | 147.79 | 142.80 | 143.43 | 144.06 | -2.49 | 683.74 | 9,337 | 1.09 | 5,914 | 1.43 | 0.09 | 0.07 |
| 27 | 21-Feb | 148.00 | 150.67 | 146.50 | 147.09 | 148.07 | 0.07 | 701.18 | 13,488 | 1.58 | 9,185 | 2.22 | 0.14 | 0.10 |
| 28 | 20-Feb | 147.87 | 152.08 | 146.05 | 146.98 | 149.01 | -0.60 | 700.66 | 22,062 | 2.59 | 15,489 | 3.74 | 0.23 | 0.17 |
| 29 | 19-Feb | 148.74 | 154.48 | 146.60 | 147.87 | 150.97 | 0.20 | 704.90 | 29,446 | 3.45 | 11,393 | 2.75 | 0.17 | 0.13 |
| 30 | 18-Feb | 148.90 | 151.49 | 142.31 | 147.58 | 147.49 | -1.33 | 703.52 | 39,143 | 4.59 | 15,884 | 3.84 | 0.23 | 0.18 |
| 31 | 17-Feb | 143.00 | 154.24 | 140.17 | 149.57 | 147.28 | 1.94 | 713.01 | 80,725 | 9.46 | 17,324 | 4.19 | 0.26 | 0.19 |
| 32 | 14-Feb | 149.00 | 153.88 | 143.65 | 146.73 | 148.23 | -3.35 | 699.47 | 38,385 | 4.50 | 13,392 | 3.24 | 0.20 | 0.15 |
| 33 | 13-Feb | 143.70 | 163.60 | 138.06 | 151.81 | 154.60 | 7.51 | 723.68 | 151,518 | 17.76 | 41,607 | 10.05 | 0.64 | 0.47 |
| 34 | 12-Feb | 144.00 | 152.77 | 135.81 | 141.20 | 141.11 | -2.07 | 673.11 | 60,863 | 7.13 | 38,790 | 9.37 | 0.55 | 0.44 |
| 35 | 11-Feb | 146.31 | 151.79 | 141.80 | 144.18 | 145.57 | -1.76 | 687.31 | 23,946 | 2.81 | 9,671 | 2.34 | 0.14 | 0.11 |
| 36 | 10-Feb | 152.25 | 154.03 | 146.26 | 146.77 | 149.68 | -5.10 | 699.66 | 13,384 | 1.57 | 7,928 | 1.92 | 0.12 | 0.09 |
| 37 | 07-Feb | 159.19 | 159.19 | 153.16 | 154.66 | 156.19 | -2.03 | 737.27 | 8,801 | 1.03 | 4,765 | 1.15 | 0.07 | 0.05 |
| 38 | 06-Feb | 155.20 | 162.95 | 155.20 | 157.86 | 159.31 | -0.22 | 752.53 | 22,983 | 2.69 | 15,205 | 3.67 | 0.24 | 0.17 |
| 39 | 05-Feb | 161.70 | 165.21 | 157.21 | 158.21 | 160.08 | -1.19 | 754.19 | 29,143 | 3.42 | 17,906 | 4.33 | 0.29 | 0.20 |
| 40 | 04-Feb | 155.20 | 162.69 | 154.74 | 160.11 | 159.32 | 4.37 | 763.25 | 20,157 | 2.36 | 10,795 | 2.61 | 0.17 | 0.12 |
| 41 | 03-Feb | 152.00 | 154.50 | 150.21 | 153.41 | 152.33 | 0.67 | 731.31 | 13,774 | 1.61 | 6,656 | 1.61 | 0.10 | 0.07 |
| 42 | 01-Feb | 153.80 | 153.80 | 150.20 | 152.39 | 152.28 | 0.03 | 726.45 | 16,161 | 1.89 | 10,060 | 2.43 | 0.15 | 0.11 |
| 43 | 31-Jan | 152.92 | 153.93 | 150.52 | 152.34 | 152.22 | -0.65 | 726.21 | 18,449 | 2.16 | 11,023 | 2.66 | 0.17 | 0.12 |
| 44 | 30-Jan | 157.85 | 158.79 | 152.79 | 153.34 | 154.23 | -0.94 | 730.98 | 11,767 | 1.38 | 7,517 | 1.82 | 0.12 | 0.08 |
| 45 | 29-Jan | 152.76 | 156.59 | 152.61 | 154.80 | 154.71 | 2.34 | 737.94 | 15,186 | 1.78 | 10,238 | 2.47 | 0.16 | 0.12 |
| 46 | 28-Jan | 152.92 | 155.00 | 145.10 | 151.26 | 149.10 | -0.35 | 721.06 | 20,147 | 2.36 | 9,311 | 2.25 | 0.14 | 0.10 |
| 47 | 27-Jan | 165.99 | 165.99 | 147.80 | 151.79 | 155.16 | -6.81 | 723.59 | 37,476 | 4.39 | 19,165 | 4.63 | 0.30 | 0.22 |
| 48 | 24-Jan | 162.39 | 163.99 | 160.00 | 162.88 | 161.83 | 0.04 | 776.46 | 8,733 | 1.02 | 5,188 | 1.25 | 0.08 | 0.06 |
| 49 | 23-Jan | 161.36 | 165.00 | 160.60 | 162.82 | 162.79 | 0.68 | 776.17 | 11,775 | 1.38 | 5,748 | 1.39 | 0.09 | 0.06 |
| 50 | 22-Jan | 165.34 | 166.01 | 158.71 | 161.71 | 162.09 | -2.91 | 770.88 | 12,694 | 1.49 | 6,455 | 1.56 | 0.10 | 0.07 |
| 51 | 21-Jan | 172.30 | 172.34 | 165.56 | 166.41 | 168.50 | -2.35 | 793.28 | 16,028 | 1.88 | 8,471 | 2.05 | 0.14 | 0.10 |
| 52 | 20-Jan | 166.60 | 171.65 | 166.01 | 170.32 | 168.76 | 2.23 | 811.92 | 17,404 | 2.04 | 10,593 | 2.56 | 0.18 | 0.12 |
| 53 | 17-Jan | 167.95 | 168.21 | 165.00 | 166.52 | 166.43 | 0.16 | 793.81 | 66,651 | 7.81 | 34,151 | 8.25 | 0.57 | 0.38 |
| 54 | 16-Jan | 165.03 | 167.90 | 163.15 | 166.25 | 166.20 | 1.81 | 792.52 | 20,838 | 2.44 | 10,618 | 2.57 | 0.18 | 0.12 |
| 55 | 15-Jan | 163.30 | 168.00 | 162.06 | 163.24 | 164.35 | 0.89 | 778.17 | 19,167 | 2.25 | 9,479 | 2.29 | 0.16 | 0.11 |
| 56 | 14-Jan | 159.80 | 164.35 | 157.00 | 161.79 | 160.74 | 3.11 | 771.26 | 15,357 | 1.80 | 6,771 | 1.64 | 0.11 | 0.08 |
| 57 | 13-Jan | 166.00 | 168.24 | 155.10 | 156.76 | 161.12 | -5.98 | 747.28 | 43,383 | 5.08 | 24,682 | 5.96 | 0.40 | 0.28 |
| 58 | 10-Jan | 176.85 | 176.85 | 165.10 | 166.14 | 169.66 | -5.93 | 792.00 | 32,418 | 3.80 | 16,716 | 4.04 | 0.28 | 0.19 |
| 59 | 09-Jan | 177.08 | 179.25 | 175.01 | 175.99 | 177.63 | -0.62 | 838.95 | 16,672 | 1.95 | 10,867 | 2.63 | 0.19 | 0.12 |
| 60 | 08-Jan | 177.65 | 179.52 | 175.00 | 177.08 | 176.64 | 0.84 | 844.15 | 7,467 | 0.88 | 4,797 | 1.16 | 0.08 | 0.05 |
| 61 | 07-Jan | 175.05 | 178.03 | 174.00 | 175.59 | 175.48 | -0.22 | 837.04 | 14,772 | 1.73 | 9,443 | 2.28 | 0.17 | 0.11 |
| 62 | 06-Jan | 177.10 | 181.40 | 175.10 | 175.97 | 178.32 | -1.09 | 838.86 | 36,986 | 4.33 | 22,158 | 5.35 | 0.40 | 0.25 |
| 63 | 03-Jan | 178.00 | 182.70 | 177.10 | 177.88 | 179.72 | -0.36 | 847.96 | 28,173 | 3.30 | 16,992 | 4.11 | 0.31 | 0.19 |
| 64 | 02-Jan | 179.44 | 181.55 | 176.10 | 178.52 | 178.53 | 0.02 | 851.01 | 18,493 | 2.17 | 10,488 | 2.53 | 0.19 | 0.12 |
| 65 | 01-Jan | 177.68 | 181.00 | 177.07 | 178.49 | 178.73 | 0.19 | 850.87 | 11,941 | 1.40 | 8,668 | 2.09 | 0.15 | 0.10 |
| 66 | 31-Dec | 175.44 | 181.65 | 175.42 | 178.15 | 178.45 | 1.31 | 849.25 | 12,179 | 1.43 | 4,111 | 0.99 | 0.07 | 0.05 |
| 67 | 30-Dec | 176.60 | 180.01 | 175.10 | 175.82 | 177.29 | -1.30 | 838.14 | 9,951 | 1.17 | 5,534 | 1.34 | 0.10 | 0.06 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA