| Macro-sector: Consumer Discretionary | Band: None | High52 Price: 79.3 | Mkt_Cap Category: Others |
| Sector: Media Entertainment & Publication | Lot Size: 1,200 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 10; VWAP21: | Low52 Price: 31.3 | Barrier: -; Drift%: - |
| Basic Industry: Advertising & Media Agencies | Total Equity: 18,276,500 | Low52 Date: 14-Aug-2025 | SHP: 73.66 / 0.0 / 0.0 / 26.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 39.3 / 32.3 | Week: 35.5 / 33.05 | Day: 32.45 / 31.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 31.25 | 32.45 | 31.25 | 32.45 | 31.85 | 0.46 | 59.31 | 2,400 | 2.00 | 1,200 | 1.00 | 0.00 | 2 |
| 2 | 11-Nov | 32.20 | 32.30 | 32.20 | 32.30 | 32.21 | -4.72 | 59.03 | 24,000 | 19.98 | 19,200 | 15.99 | 0.06 | 40 |
| 3 | 10-Nov | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.00 | 61.96 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 4 | 07-Nov | 33.00 | 33.90 | 32.65 | 33.90 | 33.14 | 1.80 | 61.96 | 4,800 | 4.00 | 3,600 | 3.00 | 0.01 | 7 |
| 5 | 06-Nov | 34.35 | 34.70 | 32.80 | 33.30 | 33.07 | -3.48 | 60.86 | 36,000 | 29.98 | 32,400 | 26.98 | 0.11 | 67 |
| 6 | 04-Nov | 34.10 | 35.00 | 34.10 | 34.50 | 34.53 | 0.00 | 63.05 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 7 |
| 7 | 03-Nov | 34.05 | 34.50 | 34.05 | 34.50 | 34.30 | -1.43 | 63.05 | 6,000 | 5.00 | 4,800 | 4.00 | 0.02 | 10 |
| 8 | 31-Oct | 33.25 | 35.00 | 33.25 | 35.00 | 34.53 | 2.94 | 63.00 | 7,200 | 6.00 | 4,800 | 4.00 | 0.02 | 10 |
| 9 | 30-Oct | 34.80 | 34.80 | 34.00 | 34.00 | 34.24 | -4.23 | 62.00 | 10,800 | 8.99 | 10,800 | 8.99 | 0.04 | 22 |
| 10 | 29-Oct | 33.50 | 35.50 | 33.50 | 35.50 | 34.50 | 4.41 | 64.88 | 3,600 | 3.00 | 2,400 | 2.00 | 0.01 | 5 |
| 11 | 28-Oct | 34.00 | 34.70 | 34.00 | 34.00 | 34.45 | 2.87 | 62.00 | 12,000 | 9.99 | 12,000 | 9.99 | 0.04 | 25 |
| 12 | 27-Oct | 34.05 | 34.05 | 33.05 | 33.05 | 33.55 | -4.20 | 60.40 | 4,800 | 4.00 | 4,800 | 4.00 | 0.02 | 10 |
| 13 | 24-Oct | 35.10 | 35.30 | 34.50 | 34.50 | 35.04 | -2.27 | 63.05 | 4,800 | 4.00 | 4,800 | 4.00 | 0.02 | 10 |
| 14 | 23-Oct | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 3.82 | 64.52 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 15 | 21-Oct | 35.50 | 35.50 | 34.00 | 34.00 | 34.75 | 0.00 | 62.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 5 |
| 16 | 20-Oct | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 62.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 17 | 17-Oct | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 62.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 18 | 16-Oct | 34.70 | 34.70 | 34.00 | 34.00 | 34.35 | -3.95 | 62.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 5 |
| 19 | 15-Oct | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.61 | 64.70 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 20 | 14-Oct | 35.50 | 35.50 | 33.60 | 34.50 | 34.62 | 1.47 | 63.05 | 6,000 | 5.00 | 4,800 | 4.00 | 0.02 | 10 |
| 21 | 13-Oct | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86 | 62.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 22 | 10-Oct | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94 | 63.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.00 | 5 |
| 23 | 09-Oct | 34.30 | 34.30 | 33.35 | 34.00 | 33.88 | -2.86 | 62.00 | 3,600 | 3.00 | 2,400 | 2.00 | 0.01 | 5 |
| 24 | 08-Oct | 35.05 | 35.05 | 35.00 | 35.00 | 35.02 | -0.14 | 63.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 7 |
| 25 | 07-Oct | 35.00 | 35.05 | 35.00 | 35.05 | 35.03 | -2.64 | 64.06 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 5 |
| 26 | 06-Oct | 37.05 | 37.05 | 35.30 | 36.00 | 36.10 | -2.83 | 65.00 | 4,800 | 4.00 | 4,800 | 4.00 | 0.02 | 10 |
| 27 | 03-Oct | 37.80 | 37.80 | 37.00 | 37.05 | 37.23 | -1.98 | 67.71 | 4,800 | 4.00 | 3,600 | 3.00 | 0.01 | 7 |
| 28 | 01-Oct | 37.60 | 37.80 | 37.60 | 37.80 | 37.70 | 5.00 | 69.09 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 5 |
| 29 | 29-Sep | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.69 | 65.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 30 | 26-Sep | 38.00 | 38.00 | 36.25 | 36.25 | 37.13 | -0.82 | 66.25 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 5 |
| 31 | 25-Sep | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -4.82 | 66.80 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 32 | 24-Sep | 37.50 | 38.40 | 36.10 | 38.40 | 36.87 | 1.05 | 70.18 | 6,000 | 5.00 | 3,600 | 3.00 | 0.01 | 7 |
| 33 | 23-Sep | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.31 | 69.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 34 | 22-Sep | 39.25 | 39.30 | 38.50 | 39.30 | 39.20 | 4.94 | 71.83 | 25,200 | 20.98 | 22,800 | 18.98 | 0.09 | 47 |
| 35 | 19-Sep | 35.80 | 37.45 | 35.10 | 37.45 | 36.91 | 4.90 | 68.45 | 30,000 | 24.98 | 24,000 | 19.98 | 0.09 | 50 |
| 36 | 18-Sep | 38.00 | 38.20 | 35.60 | 35.70 | 36.58 | -3.12 | 65.25 | 7,200 | 6.00 | 6,000 | 5.00 | 0.02 | 12 |
| 37 | 17-Sep | 35.20 | 36.85 | 35.20 | 36.85 | 36.39 | 4.99 | 67.35 | 28,800 | 23.98 | 24,000 | 19.98 | 0.09 | 50 |
| 38 | 16-Sep | 32.30 | 35.20 | 32.30 | 35.10 | 34.43 | 4.62 | 64.15 | 20,400 | 16.99 | 12,000 | 9.99 | 0.04 | 25 |
| 39 | 15-Sep | 33.50 | 33.55 | 33.50 | 33.55 | 33.53 | 0.90 | 61.32 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 5 |
| 40 | 12-Sep | 32.40 | 33.30 | 32.40 | 33.25 | 32.89 | -1.63 | 60.77 | 20,400 | 16.99 | 16,800 | 13.99 | 0.06 | 35 |
| 41 | 11-Sep | 34.60 | 34.60 | 33.80 | 33.80 | 34.30 | -4.52 | 61.77 | 12,000 | 9.99 | 12,000 | 9.99 | 0.04 | 25 |
| 42 | 09-Sep | 34.50 | 35.40 | 34.50 | 35.40 | 34.82 | 1.14 | 64.70 | 3,600 | 3.00 | 2,400 | 2.00 | 0.01 | 5 |
| 43 | 08-Sep | 34.50 | 35.00 | 34.50 | 35.00 | 34.78 | -1.69 | 63.00 | 6,000 | 5.00 | 3,600 | 3.00 | 0.01 | 7 |
| 44 | 03-Sep | 36.90 | 36.90 | 35.60 | 35.60 | 35.95 | -3.52 | 65.06 | 7,200 | 6.00 | 7,200 | 6.00 | 0.03 | 99,900 |
| 45 | 01-Sep | 35.15 | 36.90 | 35.15 | 36.90 | 35.93 | -0.27 | 67.44 | 4,800 | 4.00 | 2,400 | 2.00 | 0.01 | 99,900 |
| 46 | 29-Aug | 37.10 | 37.10 | 36.90 | 37.00 | 37.00 | 0.54 | 67.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.00 | 99,900 |
| 47 | 28-Aug | 37.00 | 37.00 | 36.80 | 36.80 | 36.90 | -1.21 | 67.26 | 4,800 | 4.00 | 4,800 | 4.00 | 0.02 | 99,900 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CRAYONS PPSL PRAMARA GRAPHISAD CUDML