| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 273.38 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 24-Jun-2024 | Bumper: 141.21; Drift%: 5.44 |
| Industry: Entertainment | Face Value: 10 | Low52 Price: 121.0 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 47,670,415 | Low52 Date: 07-Apr-2025 | SHP: 71.15 / 6.13 / 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: 145.95 / 130.7 | Day: 153.07 / 148.23 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 148.37 | 153.07 | 148.23 | 149.34 | 150.25 | 0.75 | 711.91 | 21,825 | 4.01 | 17,660 | 5.82 | 0.27 | 0.20 |
| 2 | 21-May | 149.19 | 149.29 | 147.21 | 148.23 | 148.01 | 0.51 | 706.62 | 8,558 | 1.57 | 6,198 | 2.04 | 0.09 | 0.07 |
| 3 | 20-May | 148.98 | 153.90 | 147.01 | 147.48 | 149.74 | -0.51 | 703.04 | 20,496 | 3.76 | 14,484 | 4.78 | 0.22 | 0.16 |
| 4 | 19-May | 147.40 | 154.40 | 147.00 | 148.24 | 150.21 | 2.59 | 706.67 | 107,408 | 19.73 | 72,112 | 23.78 | 1.08 | 0.81 |
| 5 | 16-May | 142.65 | 145.80 | 141.21 | 144.50 | 144.01 | 1.80 | 688.84 | 14,061 | 2.58 | 10,695 | 3.53 | 0.15 | 0.12 |
| 6 | 15-May | 142.02 | 144.00 | 141.00 | 141.95 | 142.55 | 0.06 | 676.68 | 9,930 | 1.82 | 6,796 | 2.24 | 0.10 | 0.08 |
| 7 | 14-May | 140.53 | 142.89 | 139.20 | 141.87 | 140.34 | 1.48 | 676.30 | 6,122 | 1.12 | 3,823 | 1.26 | 0.05 | 0.04 |
| 8 | 13-May | 135.33 | 141.57 | 135.00 | 139.80 | 139.27 | 3.30 | 666.43 | 15,264 | 2.80 | 9,767 | 3.22 | 0.14 | 0.11 |
| 9 | 12-May | 130.70 | 145.95 | 130.70 | 135.34 | 139.73 | 5.45 | 645.17 | 42,499 | 7.81 | 13,820 | 4.56 | 0.19 | 0.16 |
| 10 | 09-May | 130.68 | 130.71 | 126.01 | 128.35 | 127.61 | -1.81 | 611.85 | 8,189 | 1.50 | 5,433 | 1.79 | 0.07 | 0.06 |
| 11 | 08-May | 128.00 | 133.01 | 127.51 | 130.71 | 130.93 | 2.76 | 623.10 | 9,788 | 1.80 | 4,671 | 1.54 | 0.06 | 0.05 |
| 12 | 07-May | 127.10 | 129.50 | 125.64 | 127.20 | 127.29 | -1.20 | 606.37 | 14,422 | 2.65 | 10,203 | 3.36 | 0.13 | 0.11 |
| 13 | 06-May | 133.71 | 133.71 | 128.43 | 128.74 | 130.04 | -2.71 | 613.71 | 8,029 | 1.47 | 6,576 | 2.17 | 0.09 | 0.07 |
| 14 | 05-May | 131.01 | 135.00 | 130.69 | 132.32 | 133.83 | 0.05 | 630.77 | 13,974 | 2.57 | 10,399 | 3.43 | 0.14 | 0.12 |
| 15 | 02-May | 131.94 | 134.20 | 130.82 | 132.25 | 132.62 | -0.45 | 630.44 | 10,080 | 1.85 | 5,937 | 1.96 | 0.08 | 0.07 |
| 16 | 30-Apr | 138.22 | 138.22 | 131.60 | 132.85 | 134.44 | -2.79 | 633.30 | 17,585 | 3.23 | 10,853 | 3.58 | 0.15 | 0.12 |
| 17 | 29-Apr | 137.62 | 138.00 | 135.96 | 136.66 | 137.09 | 0.06 | 651.46 | 8,713 | 1.60 | 5,881 | 1.94 | 0.08 | 0.07 |
| 18 | 28-Apr | 139.80 | 139.80 | 135.46 | 136.58 | 137.21 | -1.06 | 651.08 | 5,443 | 1.00 | 3,607 | 1.19 | 0.05 | 0.04 |
| 19 | 25-Apr | 143.95 | 143.95 | 136.24 | 138.04 | 138.65 | -3.85 | 658.04 | 8,098 | 1.49 | 4,725 | 1.56 | 0.07 | 0.05 |
| 20 | 24-Apr | 142.99 | 145.70 | 142.00 | 143.57 | 144.05 | 1.04 | 684.40 | 9,834 | 1.81 | 5,990 | 1.97 | 0.09 | 0.07 |
| 21 | 23-Apr | 144.09 | 144.99 | 140.53 | 142.09 | 142.76 | -1.39 | 677.35 | 10,454 | 1.92 | 4,443 | 1.46 | 0.06 | 0.05 |
| 22 | 22-Apr | 146.19 | 147.95 | 143.01 | 144.10 | 145.92 | -0.50 | 686.93 | 22,744 | 4.18 | 8,163 | 2.69 | 0.12 | 0.09 |
| 23 | 21-Apr | 146.00 | 146.50 | 142.00 | 144.83 | 144.75 | 0.14 | 690.41 | 12,601 | 2.31 | 8,209 | 2.71 | 0.12 | 0.09 |
| 24 | 17-Apr | 142.40 | 146.99 | 139.19 | 144.63 | 143.79 | 2.51 | 689.46 | 18,721 | 3.44 | 9,484 | 3.13 | 0.14 | 0.11 |
| 25 | 16-Apr | 136.54 | 143.57 | 136.54 | 141.09 | 141.04 | 3.51 | 672.58 | 19,985 | 3.67 | 8,293 | 2.73 | 0.12 | 0.09 |
| 26 | 15-Apr | 133.02 | 137.33 | 133.02 | 136.31 | 135.87 | 3.27 | 649.80 | 8,163 | 1.50 | 4,336 | 1.43 | 0.06 | 0.05 |
| 27 | 11-Apr | 129.40 | 133.99 | 129.22 | 131.99 | 131.33 | 2.91 | 629.20 | 8,218 | 1.51 | 4,880 | 1.61 | 0.06 | 0.05 |
| 28 | 09-Apr | 126.60 | 130.80 | 126.60 | 128.26 | 128.71 | -0.16 | 611.42 | 9,669 | 1.78 | 3,032 | 1.00 | 0.04 | 0.03 |
| 29 | 08-Apr | 126.10 | 129.80 | 126.10 | 128.47 | 128.28 | 1.92 | 612.42 | 13,104 | 2.41 | 6,751 | 2.23 | 0.09 | 0.08 |
| 30 | 07-Apr | 128.00 | 128.00 | 121.00 | 126.05 | 125.01 | -5.93 | 600.89 | 32,177 | 5.91 | 17,634 | 5.81 | 0.22 | 0.20 |
| 31 | 04-Apr | 135.30 | 136.99 | 132.65 | 133.99 | 134.72 | -1.21 | 638.74 | 21,254 | 3.90 | 10,870 | 3.58 | 0.15 | 0.12 |
| 32 | 03-Apr | 134.10 | 137.35 | 132.32 | 135.63 | 134.94 | 1.44 | 646.55 | 9,301 | 1.71 | 6,137 | 2.02 | 0.08 | 0.07 |
| 33 | 02-Apr | 129.52 | 133.94 | 128.86 | 133.70 | 132.84 | 3.23 | 637.35 | 16,679 | 3.06 | 7,900 | 2.60 | 0.10 | 0.09 |
| 34 | 01-Apr | 125.99 | 130.00 | 125.50 | 129.52 | 128.07 | 3.76 | 617.43 | 8,531 | 1.57 | 4,137 | 1.36 | 0.05 | 0.05 |
| 35 | 28-Mar | 130.08 | 133.69 | 123.17 | 124.83 | 128.23 | -4.09 | 595.07 | 54,141 | 9.95 | 32,170 | 10.61 | 0.41 | 0.36 |
| 36 | 27-Mar | 127.01 | 138.90 | 125.56 | 130.16 | 131.43 | 2.46 | 620.48 | 213,264 | 39.17 | 123,534 | 40.73 | 1.62 | 1.39 |
| 37 | 26-Mar | 129.36 | 129.99 | 124.01 | 127.03 | 126.31 | -0.86 | 605.56 | 63,127 | 11.60 | 41,333 | 13.63 | 0.52 | 0.46 |
| 38 | 25-Mar | 136.00 | 136.00 | 126.20 | 128.13 | 130.81 | -5.13 | 610.80 | 44,008 | 8.08 | 34,412 | 11.35 | 0.45 | 0.39 |
| 39 | 24-Mar | 131.15 | 138.50 | 131.15 | 135.06 | 136.11 | 2.33 | 643.84 | 60,767 | 11.16 | 42,247 | 13.93 | 0.58 | 0.47 |
| 40 | 21-Mar | 130.00 | 134.33 | 129.88 | 131.98 | 132.52 | 1.48 | 629.15 | 32,961 | 6.05 | 18,728 | 6.17 | 0.25 | 0.21 |
| 41 | 20-Mar | 131.05 | 134.09 | 128.80 | 130.06 | 131.45 | -0.37 | 620.00 | 27,761 | 5.10 | 15,195 | 5.01 | 0.20 | 0.17 |
| 42 | 19-Mar | 127.99 | 131.98 | 127.65 | 130.54 | 129.41 | 2.27 | 622.29 | 59,333 | 10.90 | 49,680 | 16.38 | 0.64 | 0.56 |
| 43 | 18-Mar | 128.90 | 128.90 | 125.91 | 127.64 | 127.56 | 1.78 | 608.47 | 46,637 | 8.57 | 35,724 | 11.78 | 0.46 | 0.40 |
| 44 | 17-Mar | 129.00 | 129.90 | 124.50 | 125.41 | 126.47 | -1.57 | 597.83 | 56,904 | 10.45 | 47,404 | 15.63 | 0.60 | 0.53 |
| 45 | 13-Mar | 130.36 | 131.19 | 125.15 | 127.41 | 128.46 | -2.26 | 607.37 | 27,991 | 5.14 | 19,842 | 6.54 | 0.25 | 0.22 |
| 46 | 12-Mar | 134.36 | 135.26 | 127.51 | 130.36 | 131.95 | -3.03 | 621.43 | 29,150 | 5.35 | 21,943 | 7.23 | 0.29 | 0.25 |
| 47 | 11-Mar | 133.01 | 135.40 | 128.46 | 134.43 | 132.91 | 1.07 | 640.83 | 28,985 | 5.32 | 20,273 | 6.68 | 0.27 | 0.23 |
| 48 | 10-Mar | 137.20 | 139.01 | 132.23 | 133.01 | 133.98 | -3.93 | 634.06 | 30,861 | 5.67 | 24,524 | 8.09 | 0.33 | 0.28 |
| 49 | 07-Mar | 138.50 | 142.79 | 137.60 | 138.45 | 140.24 | 1.08 | 660.00 | 30,742 | 5.65 | 21,109 | 6.96 | 0.30 | 0.24 |
| 50 | 06-Mar | 136.70 | 142.85 | 136.00 | 136.97 | 138.97 | 1.38 | 652.94 | 36,207 | 6.65 | 11,117 | 3.67 | 0.15 | 0.12 |
| 51 | 05-Mar | 134.65 | 138.78 | 133.30 | 135.10 | 136.10 | 1.68 | 644.03 | 32,264 | 5.93 | 14,948 | 4.93 | 0.20 | 0.17 |
| 52 | 04-Mar | 130.00 | 138.00 | 130.00 | 132.87 | 134.73 | 0.67 | 633.40 | 46,514 | 8.54 | 16,073 | 5.30 | 0.22 | 0.18 |
| 53 | 03-Mar | 143.00 | 143.65 | 130.41 | 131.98 | 133.68 | -6.89 | 629.15 | 52,126 | 9.57 | 31,082 | 10.25 | 0.42 | 0.35 |
| 54 | 28-Feb | 140.00 | 146.01 | 135.01 | 141.75 | 141.09 | 0.71 | 675.73 | 35,653 | 6.55 | 22,059 | 7.27 | 0.31 | 0.25 |
| 55 | 27-Feb | 140.05 | 142.99 | 140.01 | 140.75 | 141.21 | -0.96 | 670.96 | 14,306 | 2.63 | 10,044 | 3.31 | 0.14 | 0.11 |
| 56 | 25-Feb | 144.00 | 146.44 | 140.55 | 142.12 | 143.05 | -0.91 | 677.49 | 15,841 | 2.91 | 10,606 | 3.50 | 0.15 | 0.12 |
| 57 | 24-Feb | 144.90 | 147.79 | 142.80 | 143.43 | 144.06 | -2.49 | 683.74 | 9,337 | 1.72 | 5,914 | 1.95 | 0.09 | 0.07 |
| 58 | 21-Feb | 148.00 | 150.67 | 146.50 | 147.09 | 148.07 | 0.07 | 701.18 | 13,488 | 2.48 | 9,185 | 3.03 | 0.14 | 0.10 |
| 59 | 20-Feb | 147.87 | 152.08 | 146.05 | 146.98 | 149.01 | -0.60 | 700.66 | 22,062 | 4.05 | 15,489 | 5.11 | 0.23 | 0.17 |
| 60 | 19-Feb | 148.74 | 154.48 | 146.60 | 147.87 | 150.97 | 0.20 | 704.90 | 29,446 | 5.41 | 11,393 | 3.76 | 0.17 | 0.13 |
| 61 | 18-Feb | 148.90 | 151.49 | 142.31 | 147.58 | 147.49 | -1.33 | 703.52 | 39,143 | 7.19 | 15,884 | 5.24 | 0.23 | 0.18 |
| 62 | 17-Feb | 143.00 | 154.24 | 140.17 | 149.57 | 147.28 | 1.94 | 713.01 | 80,725 | 14.83 | 17,324 | 5.71 | 0.26 | 0.19 |
| 63 | 14-Feb | 149.00 | 153.88 | 143.65 | 146.73 | 148.23 | -3.35 | 699.47 | 38,385 | 7.05 | 13,392 | 4.42 | 0.20 | 0.15 |
| 64 | 13-Feb | 143.70 | 163.60 | 138.06 | 151.81 | 154.60 | 7.51 | 723.68 | 151,518 | 27.83 | 41,607 | 13.72 | 0.64 | 0.47 |
| 65 | 12-Feb | 144.00 | 152.77 | 135.81 | 141.20 | 141.11 | -2.07 | 673.11 | 60,863 | 11.18 | 38,790 | 12.79 | 0.55 | 0.44 |
| 66 | 11-Feb | 146.31 | 151.79 | 141.80 | 144.18 | 145.57 | -1.76 | 687.31 | 23,946 | 4.40 | 9,671 | 3.19 | 0.14 | 0.11 |
| 67 | 10-Feb | 152.25 | 154.03 | 146.26 | 146.77 | 149.68 | -5.10 | 699.66 | 13,384 | 2.46 | 7,928 | 2.61 | 0.12 | 0.09 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA