| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 196.0 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 15-Apr-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10 | Low52 Price: 102.65 | Barrier: -; Drift%: - |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 112,463,038 | Low52 Date: 04-Mar-2025 | SHP: 75.0 / 8.61 / 0.0 / 16.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 157.99 / 102.65 | Month: 120.0 / 102.65 | Week: 116.24 / 107.05 | Day: 112.63 / 110.51 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 112.20 | 112.20 | 107.78 | 109.09 | 109.07 | -2.06 | 1,226.86 | 35,809 | 1.89 | 20,179 | 2.75 | 0.22 | 0.11 |
| 2 | 03-Apr | 111.73 | 112.63 | 110.51 | 111.39 | 111.78 | -0.11 | 1,252.73 | 18,989 | 1.00 | 7,324 | 1.00 | 0.08 | 0.04 |
| 3 | 02-Apr | 111.80 | 111.85 | 108.61 | 111.51 | 110.48 | 0.43 | 1,254.08 | 34,422 | 1.81 | 16,100 | 2.20 | 0.18 | 0.09 |
| 4 | 01-Apr | 109.15 | 111.95 | 108.47 | 111.03 | 110.13 | 2.56 | 1,248.68 | 43,117 | 2.27 | 17,465 | 2.38 | 0.19 | 0.09 |
| 5 | 28-Mar | 107.34 | 111.71 | 107.05 | 108.26 | 108.70 | 0.44 | 1,217.52 | 254,730 | 13.41 | 48,624 | 6.64 | 0.53 | 0.26 |
| 6 | 27-Mar | 109.77 | 110.15 | 107.07 | 107.79 | 108.22 | -1.03 | 1,212.24 | 222,449 | 11.71 | 51,097 | 6.98 | 0.55 | 0.28 |
| 7 | 26-Mar | 111.90 | 113.90 | 107.62 | 108.91 | 110.80 | -2.50 | 1,224.83 | 43,459 | 2.29 | 23,299 | 3.18 | 0.26 | 0.13 |
| 8 | 25-Mar | 114.00 | 116.24 | 110.95 | 111.70 | 112.79 | -1.26 | 1,256.21 | 54,950 | 2.89 | 24,202 | 3.30 | 0.27 | 0.13 |
| 9 | 24-Mar | 114.10 | 115.98 | 112.01 | 113.13 | 114.51 | -0.85 | 1,272.29 | 70,330 | 3.70 | 42,500 | 5.80 | 0.49 | 0.23 |
| 10 | 21-Mar | 111.04 | 120.00 | 111.04 | 114.10 | 114.43 | 2.14 | 1,283.20 | 553,739 | 29.16 | 425,037 | 58.03 | 4.86 | 2.31 |
| 11 | 20-Mar | 110.85 | 114.00 | 110.85 | 111.71 | 111.85 | 1.54 | 1,256.32 | 365,310 | 19.24 | 330,888 | 45.17 | 3.70 | 1.80 |
| 12 | 19-Mar | 109.46 | 112.81 | 109.01 | 110.02 | 110.85 | 0.51 | 1,237.32 | 54,210 | 2.85 | 25,864 | 3.53 | 0.29 | 0.14 |
| 13 | 18-Mar | 108.85 | 118.15 | 108.05 | 109.46 | 111.09 | 1.30 | 1,231.02 | 579,653 | 30.52 | 367,911 | 50.23 | 4.09 | 2.00 |
| 14 | 17-Mar | 108.20 | 111.00 | 106.90 | 108.05 | 109.80 | -1.83 | 1,215.16 | 302,936 | 15.95 | 286,167 | 39.07 | 3.14 | 1.55 |
| 15 | 13-Mar | 107.30 | 115.50 | 106.11 | 110.06 | 108.13 | 3.62 | 1,237.77 | 762,925 | 40.18 | 636,297 | 86.87 | 6.88 | 3.45 |
| 16 | 12-Mar | 108.25 | 111.11 | 105.25 | 106.21 | 108.36 | -2.84 | 1,194.47 | 25,706 | 1.35 | 14,309 | 1.95 | 0.16 | 0.08 |
| 17 | 11-Mar | 111.25 | 111.49 | 108.15 | 109.32 | 109.41 | -3.20 | 1,229.45 | 172,566 | 9.09 | 157,211 | 21.46 | 1.72 | 0.85 |
| 18 | 10-Mar | 114.06 | 115.00 | 110.40 | 112.93 | 112.49 | -0.99 | 1,270.05 | 77,660 | 4.09 | 68,312 | 9.33 | 0.77 | 0.37 |
| 19 | 07-Mar | 112.21 | 115.64 | 110.96 | 114.06 | 112.97 | 0.56 | 1,282.75 | 47,425 | 2.50 | 15,394 | 2.10 | 0.17 | 0.08 |
| 20 | 06-Mar | 104.70 | 116.80 | 104.41 | 113.43 | 108.22 | 9.27 | 1,275.67 | 692,856 | 36.49 | 472,547 | 64.51 | 5.11 | 2.56 |
| 21 | 05-Mar | 104.50 | 105.33 | 103.00 | 103.81 | 104.11 | 0.10 | 1,167.48 | 63,211 | 3.33 | 45,416 | 6.20 | 0.47 | 0.25 |
| 22 | 04-Mar | 103.25 | 104.99 | 102.65 | 103.71 | 103.67 | -0.19 | 1,166.35 | 27,153 | 1.43 | 12,308 | 1.68 | 0.13 | 0.07 |
| 23 | 03-Mar | 105.00 | 106.90 | 103.25 | 103.91 | 104.23 | -2.05 | 1,168.60 | 22,514 | 1.19 | 16,720 | 2.28 | 0.17 | 0.09 |
| 24 | 28-Feb | 105.45 | 107.50 | 104.25 | 106.08 | 105.48 | -1.39 | 1,193.01 | 38,405 | 2.02 | 27,368 | 3.74 | 0.29 | 0.15 |
| 25 | 27-Feb | 108.45 | 110.80 | 105.85 | 107.57 | 107.09 | 0.31 | 1,209.76 | 23,929 | 1.26 | 13,445 | 1.84 | 0.14 | 0.07 |
| 26 | 25-Feb | 109.85 | 111.90 | 106.15 | 107.24 | 109.02 | -1.59 | 1,206.05 | 16,896 | 0.89 | 6,846 | 0.93 | 0.07 | 0.04 |
| 27 | 24-Feb | 112.28 | 112.28 | 108.06 | 108.97 | 109.83 | -2.95 | 1,225.51 | 13,659 | 0.72 | 6,389 | 0.87 | 0.07 | 0.03 |
| 28 | 21-Feb | 115.56 | 115.74 | 111.20 | 112.28 | 112.89 | -2.33 | 1,262.73 | 15,965 | 0.84 | 9,589 | 1.31 | 0.11 | 0.05 |
| 29 | 20-Feb | 112.15 | 117.38 | 111.81 | 114.96 | 114.71 | 1.08 | 1,292.88 | 20,162 | 1.06 | 5,653 | 0.77 | 0.06 | 0.03 |
| 30 | 19-Feb | 107.54 | 119.01 | 107.54 | 113.73 | 111.15 | 6.54 | 1,279.04 | 537,782 | 28.32 | 432,694 | 59.07 | 4.81 | 2.35 |
| 31 | 18-Feb | 109.15 | 109.15 | 106.15 | 106.75 | 108.09 | -1.25 | 1,200.54 | 221,025 | 11.64 | 212,406 | 29.00 | 2.30 | 1.15 |
| 32 | 17-Feb | 108.75 | 111.64 | 107.15 | 108.10 | 108.63 | -2.07 | 1,215.73 | 22,081 | 1.16 | 10,810 | 1.48 | 0.12 | 0.06 |
| 33 | 14-Feb | 115.35 | 115.35 | 108.51 | 110.39 | 112.36 | -3.68 | 1,241.48 | 24,471 | 1.29 | 16,752 | 2.29 | 0.19 | 0.09 |
| 34 | 13-Feb | 114.35 | 115.78 | 112.00 | 114.61 | 114.34 | -0.38 | 1,288.94 | 423,314 | 22.29 | 409,242 | 55.87 | 4.68 | 2.22 |
| 35 | 12-Feb | 112.00 | 116.00 | 107.17 | 115.05 | 111.84 | 3.32 | 1,293.89 | 44,733 | 2.36 | 19,298 | 2.63 | 0.22 | 0.10 |
| 36 | 11-Feb | 114.90 | 114.90 | 110.76 | 111.35 | 112.22 | -3.75 | 1,252.28 | 21,861 | 1.15 | 11,381 | 1.55 | 0.13 | 0.06 |
| 37 | 10-Feb | 115.00 | 116.96 | 112.61 | 115.69 | 115.15 | 1.19 | 1,301.08 | 41,661 | 2.19 | 26,008 | 3.55 | 0.30 | 0.14 |
| 38 | 07-Feb | 111.95 | 114.95 | 111.87 | 114.33 | 113.62 | 2.20 | 1,285.79 | 390,662 | 20.57 | 370,240 | 50.54 | 4.21 | 2.01 |
| 39 | 06-Feb | 118.05 | 118.91 | 111.03 | 111.87 | 116.08 | -4.53 | 1,258.12 | 477,329 | 25.14 | 428,747 | 58.53 | 4.98 | 2.33 |
| 40 | 05-Feb | 118.80 | 119.28 | 117.01 | 117.18 | 117.99 | -0.60 | 1,317.84 | 17,409 | 0.92 | 8,555 | 1.17 | 0.10 | 0.05 |
| 41 | 04-Feb | 115.07 | 119.25 | 114.50 | 117.89 | 116.39 | 2.45 | 1,325.83 | 24,788 | 1.31 | 15,708 | 2.14 | 0.18 | 0.09 |
| 42 | 03-Feb | 115.25 | 116.90 | 114.00 | 115.07 | 114.76 | -0.66 | 1,294.11 | 13,160 | 0.69 | 8,353 | 1.14 | 0.10 | 0.05 |
| 43 | 01-Feb | 115.40 | 120.50 | 114.42 | 115.83 | 117.68 | 1.12 | 1,302.66 | 55,262 | 2.91 | 32,348 | 4.42 | 0.38 | 0.18 |
| 44 | 31-Jan | 113.60 | 115.00 | 113.15 | 114.55 | 114.17 | 1.44 | 1,288.26 | 18,451 | 0.97 | 8,722 | 1.19 | 0.10 | 0.05 |
| 45 | 30-Jan | 113.40 | 115.05 | 112.11 | 112.92 | 113.44 | -1.94 | 1,269.93 | 29,103 | 1.53 | 11,056 | 1.51 | 0.13 | 0.06 |
| 46 | 29-Jan | 107.91 | 117.09 | 107.91 | 115.15 | 113.55 | 6.04 | 1,295.01 | 86,724 | 4.57 | 45,165 | 6.17 | 0.51 | 0.25 |
| 47 | 28-Jan | 112.50 | 112.69 | 107.75 | 108.59 | 109.31 | -2.50 | 1,221.24 | 53,475 | 2.82 | 32,614 | 4.45 | 0.36 | 0.18 |
| 48 | 27-Jan | 117.35 | 118.40 | 109.85 | 111.37 | 113.49 | -6.33 | 1,252.50 | 97,753 | 5.15 | 64,720 | 8.84 | 0.73 | 0.35 |
| 49 | 24-Jan | 121.80 | 121.80 | 118.50 | 118.89 | 120.03 | -2.15 | 1,337.07 | 18,415 | 0.97 | 8,954 | 1.22 | 0.11 | 0.05 |
| 50 | 23-Jan | 122.50 | 124.18 | 121.01 | 121.50 | 122.57 | -0.75 | 1,366.43 | 33,762 | 1.78 | 14,233 | 1.94 | 0.17 | 0.08 |
| 51 | 22-Jan | 128.54 | 128.54 | 121.05 | 122.41 | 123.88 | -4.99 | 1,376.66 | 28,975 | 1.53 | 11,670 | 1.59 | 0.14 | 0.06 |
| 52 | 21-Jan | 126.60 | 129.79 | 125.31 | 128.52 | 127.67 | -2.36 | 1,445.37 | 101,672 | 5.35 | 22,800 | 3.11 | 0.29 | 0.12 |
| 53 | 20-Jan | 119.03 | 135.90 | 119.03 | 131.55 | 130.10 | 9.52 | 1,479.45 | 355,221 | 18.71 | 54,098 | 7.39 | 0.70 | 0.29 |
| 54 | 17-Jan | 119.93 | 120.25 | 117.85 | 119.03 | 118.44 | -0.03 | 1,338.65 | 84,999 | 4.48 | 64,881 | 8.86 | 0.77 | 0.35 |
| 55 | 16-Jan | 121.40 | 123.98 | 118.00 | 119.07 | 120.03 | -2.39 | 1,339.10 | 90,727 | 4.78 | 42,573 | 5.81 | 0.51 | 0.23 |
| 56 | 15-Jan | 120.94 | 123.81 | 119.30 | 121.92 | 121.17 | 1.77 | 1,371.15 | 52,876 | 2.78 | 21,113 | 2.88 | 0.26 | 0.11 |
| 57 | 14-Jan | 121.26 | 124.60 | 118.85 | 119.76 | 120.20 | -2.11 | 1,346.86 | 110,132 | 5.80 | 39,331 | 5.37 | 0.47 | 0.21 |
| 58 | 13-Jan | 126.00 | 127.97 | 121.35 | 122.29 | 123.88 | -6.74 | 1,375.31 | 152,101 | 8.01 | 53,414 | 7.29 | 0.66 | 0.29 |
| 59 | 10-Jan | 145.00 | 145.00 | 128.15 | 130.53 | 135.24 | -12.25 | 1,467.98 | 522,473 | 27.51 | 127,892 | 17.46 | 1.73 | 0.69 |
| 60 | 09-Jan | 142.00 | 157.99 | 140.04 | 146.52 | 151.94 | 7.80 | 1,647.81 | 1,269,322 | 66.84 | 238,114 | 32.51 | 3.62 | 1.29 |
| 61 | 08-Jan | 137.00 | 137.90 | 134.05 | 135.09 | 135.81 | -1.32 | 1,519.26 | 21,789 | 1.15 | 8,626 | 1.18 | 0.12 | 0.05 |
| 62 | 07-Jan | 135.40 | 137.99 | 135.02 | 136.87 | 136.54 | -0.01 | 1,539.28 | 9,604 | 0.51 | 5,363 | 0.73 | 0.07 | 0.03 |
| 63 | 06-Jan | 135.70 | 139.90 | 133.55 | 136.89 | 136.05 | -2.11 | 1,539.51 | 25,758 | 1.36 | 15,436 | 2.11 | 0.21 | 0.08 |
| 64 | 03-Jan | 141.00 | 141.90 | 138.25 | 139.78 | 139.98 | -0.37 | 1,572.01 | 12,132 | 0.64 | 7,730 | 1.06 | 0.11 | 0.04 |
| 65 | 02-Jan | 137.00 | 140.90 | 137.00 | 140.30 | 139.66 | 2.15 | 1,577.86 | 11,083 | 0.58 | 6,066 | 0.83 | 0.08 | 0.03 |
| 66 | 01-Jan | 138.04 | 139.88 | 136.21 | 137.28 | 137.95 | 0.12 | 1,543.89 | 11,376 | 0.60 | 4,826 | 0.66 | 0.07 | 0.03 |
| 67 | 31-Dec | 135.00 | 137.99 | 134.35 | 137.11 | 135.88 | 1.21 | 1,541.98 | 9,419 | 0.50 | 5,610 | 0.77 | 0.08 | 0.03 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL