| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 99.75 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 2,000 | High52 Date: 24-Dec-2024 | Bumper: 50.8; Drift%: -7.29 |
| Industry: Entertainment | Face Value: 10 | Low52 Price: 90.25 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 14,025,958 | Low52 Date: 24-Dec-2024 | SHP: 63.74 / 3.29 / 2.78 / 30.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 81.95 / 38.0 | Month: 52.55 / 42.25 | Week: 53.7 / 48.0 | Day: 48.55 / 47.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 48.55 | 48.55 | 47.00 | 47.35 | 48.03 | -4.44 | 66.41 | 16,000 | 2.67 | 12,000 | 3.00 | 0.06 | 0.28 |
| 2 | 20-May | 49.25 | 50.35 | 49.25 | 49.55 | 49.72 | -0.40 | 69.50 | 6,000 | 1.00 | 4,000 | 1.00 | 0.02 | 0.09 |
| 3 | 19-May | 51.50 | 51.50 | 49.70 | 49.75 | 50.76 | -2.93 | 69.78 | 12,000 | 2.00 | 10,000 | 2.50 | 0.05 | 0.24 |
| 4 | 16-May | 51.00 | 53.70 | 51.00 | 51.25 | 52.26 | 2.09 | 71.88 | 54,000 | 9.00 | 34,000 | 8.50 | 0.18 | 0.80 |
| 5 | 15-May | 48.30 | 50.90 | 48.30 | 50.20 | 49.85 | 2.03 | 70.41 | 24,000 | 4.00 | 20,000 | 5.00 | 0.10 | 0.47 |
| 6 | 14-May | 48.05 | 50.00 | 48.00 | 49.20 | 48.78 | -1.80 | 69.01 | 46,000 | 7.67 | 26,000 | 6.50 | 0.13 | 0.61 |
| 7 | 13-May | 49.70 | 50.95 | 48.00 | 50.10 | 49.25 | 2.77 | 70.27 | 56,000 | 9.33 | 28,000 | 7.00 | 0.14 | 0.66 |
| 8 | 12-May | 50.00 | 51.50 | 48.50 | 48.75 | 49.39 | -1.52 | 68.38 | 80,000 | 13.33 | 48,000 | 12.00 | 0.24 | 1.13 |
| 9 | 09-May | 50.00 | 50.00 | 48.50 | 49.50 | 49.69 | -4.81 | 69.43 | 30,000 | 5.00 | 24,000 | 6.00 | 0.12 | 0.57 |
| 10 | 08-May | 54.90 | 54.90 | 52.00 | 52.00 | 53.56 | -1.79 | 72.00 | 40,000 | 6.67 | 26,000 | 6.50 | 0.14 | 0.61 |
| 11 | 07-May | 50.80 | 55.00 | 50.80 | 52.95 | 52.79 | 2.22 | 74.27 | 66,000 | 11.00 | 52,000 | 13.00 | 0.27 | 1.23 |
| 12 | 06-May | 47.85 | 52.20 | 45.35 | 51.80 | 48.96 | 5.61 | 72.65 | 72,000 | 12.00 | 48,000 | 12.00 | 0.24 | 1.13 |
| 13 | 05-May | 49.05 | 49.05 | 48.05 | 49.05 | 48.87 | 0.82 | 68.80 | 28,000 | 4.67 | 22,000 | 5.50 | 0.11 | 0.52 |
| 14 | 02-May | 48.00 | 51.05 | 48.00 | 48.65 | 50.21 | 1.78 | 68.24 | 30,000 | 5.00 | 24,000 | 6.00 | 0.12 | 0.57 |
| 15 | 30-Apr | 52.00 | 52.00 | 46.05 | 47.80 | 49.59 | -4.78 | 67.04 | 62,000 | 10.33 | 52,000 | 13.00 | 0.26 | 1.23 |
| 16 | 29-Apr | 52.10 | 52.10 | 50.00 | 50.20 | 50.54 | -3.65 | 70.41 | 14,000 | 2.33 | 12,000 | 3.00 | 0.06 | 0.28 |
| 17 | 28-Apr | 51.05 | 55.75 | 50.00 | 52.10 | 52.76 | 7.09 | 73.08 | 102,000 | 17.00 | 68,000 | 17.00 | 0.36 | 1.61 |
| 18 | 25-Apr | 51.80 | 51.80 | 46.90 | 48.65 | 48.85 | -1.42 | 68.24 | 38,000 | 6.33 | 28,000 | 7.00 | 0.14 | 0.66 |
| 19 | 24-Apr | 48.65 | 49.35 | 48.65 | 49.35 | 49.30 | 5.00 | 69.22 | 48,000 | 8.00 | 40,000 | 10.00 | 0.20 | 0.94 |
| 20 | 23-Apr | 47.00 | 47.85 | 47.00 | 47.00 | 47.52 | 2.96 | 65.00 | 22,000 | 3.67 | 22,000 | 5.50 | 0.10 | 0.52 |
| 21 | 22-Apr | 46.00 | 46.35 | 45.00 | 45.65 | 46.18 | 3.40 | 64.03 | 46,000 | 7.67 | 40,000 | 10.00 | 0.18 | 0.94 |
| 22 | 21-Apr | 44.25 | 44.25 | 44.00 | 44.15 | 44.24 | 4.74 | 61.92 | 100,000 | 16.66 | 88,000 | 21.99 | 0.39 | 2.08 |
| 23 | 17-Apr | 46.50 | 46.50 | 42.15 | 42.15 | 44.51 | -4.85 | 59.12 | 36,000 | 6.00 | 34,000 | 8.50 | 0.15 | 0.80 |
| 24 | 16-Apr | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 4.98 | 62.13 | 34,000 | 5.67 | 28,000 | 7.00 | 0.12 | 0.66 |
| 25 | 15-Apr | 42.70 | 42.70 | 40.70 | 42.20 | 42.52 | 3.69 | 59.19 | 22,000 | 3.67 | 20,000 | 5.00 | 0.09 | 0.59 |
| 26 | 11-Apr | 40.70 | 40.70 | 38.80 | 40.70 | 39.73 | -0.25 | 57.09 | 18,000 | 3.00 | 16,000 | 4.00 | 0.06 | 0.47 |
| 27 | 09-Apr | 40.85 | 41.00 | 39.00 | 40.80 | 40.47 | -0.49 | 57.23 | 10,000 | 1.67 | 8,000 | 2.00 | 0.03 | 0.23 |
| 28 | 08-Apr | 39.55 | 41.50 | 39.55 | 41.00 | 41.31 | 3.67 | 57.00 | 50,000 | 8.33 | 50,000 | 12.50 | 0.21 | 1.47 |
| 29 | 07-Apr | 41.50 | 41.50 | 39.55 | 39.55 | 40.08 | -4.93 | 55.47 | 8,000 | 1.33 | 8,000 | 2.00 | 0.03 | 0.23 |
| 30 | 04-Apr | 43.00 | 43.00 | 41.60 | 41.60 | 42.69 | -1.42 | 58.35 | 18,000 | 3.00 | 18,000 | 4.50 | 0.08 | 0.53 |
| 31 | 03-Apr | 43.00 | 43.00 | 41.35 | 42.20 | 42.27 | 0.00 | 59.19 | 88,000 | 14.66 | 86,000 | 21.49 | 0.36 | 2.52 |
| 32 | 02-Apr | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.93 | 59.19 | 52,000 | 8.67 | 52,000 | 13.00 | 0.22 | 1.52 |
| 33 | 01-Apr | 41.45 | 41.50 | 41.40 | 41.40 | 41.42 | -2.01 | 58.07 | 22,000 | 3.67 | 22,000 | 5.50 | 0.09 | 0.64 |
| 34 | 28-Mar | 43.00 | 43.00 | 42.25 | 42.25 | 42.34 | -1.97 | 59.26 | 16,000 | 2.67 | 16,000 | 4.00 | 0.07 | 0.47 |
| 35 | 27-Mar | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -1.93 | 60.45 | 4,000 | 0.67 | 4,000 | 1.00 | 0.02 | 0.12 |
| 36 | 26-Mar | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -2.01 | 61.64 | 4,000 | 0.67 | 4,000 | 1.00 | 0.02 | 0.12 |
| 37 | 25-Mar | 44.85 | 45.00 | 44.85 | 44.85 | 44.89 | -1.97 | 62.91 | 8,000 | 1.33 | 8,000 | 2.00 | 0.04 | 0.23 |
| 38 | 24-Mar | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -1.93 | 64.17 | 4,000 | 0.67 | 4,000 | 1.00 | 0.02 | 0.12 |
| 39 | 21-Mar | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -2.00 | 65.43 | 2,000 | 0.33 | 2,000 | 0.50 | 0.01 | 0.06 |
| 40 | 20-Mar | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.96 | 66.76 | 4,000 | 0.67 | 4,000 | 1.00 | 0.02 | 0.12 |
| 41 | 19-Mar | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -1.92 | 68.10 | 16,000 | 2.67 | 16,000 | 4.00 | 0.08 | 0.47 |
| 42 | 17-Mar | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.98 | 69.43 | 42,000 | 7.00 | 42,000 | 10.50 | 0.21 | 1.23 |
| 43 | 13-Mar | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94 | 70.83 | 4,000 | 0.67 | 4,000 | 1.00 | 0.02 | 0.12 |
| 44 | 11-Mar | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.00 | 72.23 | 4,000 | 0.67 | 4,000 | 1.00 | 0.02 | 0.12 |
| 45 | 10-Mar | 52.50 | 52.55 | 52.50 | 52.55 | 52.53 | 0.00 | 73.71 | 4,000 | 0.67 | 4,000 | 1.00 | 0.02 | 0.12 |
| 46 | 07-Mar | 52.55 | 52.55 | 51.60 | 52.55 | 51.96 | 1.94 | 73.71 | 84,000 | 14.00 | 84,000 | 20.99 | 0.44 | 2.46 |
| 47 | 06-Mar | 50.60 | 51.55 | 50.60 | 51.55 | 50.84 | 1.88 | 72.30 | 8,000 | 1.33 | 8,000 | 2.00 | 0.04 | 0.23 |
| 48 | 05-Mar | 48.65 | 50.60 | 48.65 | 50.60 | 50.21 | 1.91 | 70.97 | 30,000 | 5.00 | 28,000 | 7.00 | 0.14 | 0.82 |
| 49 | 04-Mar | 49.75 | 49.75 | 49.65 | 49.65 | 49.73 | -1.97 | 69.64 | 16,000 | 2.67 | 16,000 | 4.00 | 0.08 | 0.47 |
| 50 | 03-Mar | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -1.94 | 71.04 | 2,000 | 0.33 | 2,000 | 0.50 | 0.01 | 0.06 |
| 51 | 28-Feb | 52.00 | 52.00 | 51.65 | 51.65 | 51.70 | -1.99 | 72.44 | 30,000 | 5.00 | 30,000 | 7.50 | 0.16 | 0.88 |
| 52 | 27-Feb | 52.70 | 52.70 | 52.25 | 52.70 | 52.68 | 4.98 | 73.92 | 84,000 | 14.00 | 72,000 | 18.00 | 0.38 | 2.11 |
| 53 | 25-Feb | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 4.91 | 70.41 | 10,000 | 1.67 | 10,000 | 2.50 | 0.05 | 0.29 |
| 54 | 24-Feb | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 4.93 | 67.11 | 2,000 | 0.33 | 2,000 | 0.50 | 0.01 | 0.06 |
| 55 | 21-Feb | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 4.95 | 63.96 | 2,000 | 0.33 | 2,000 | 0.50 | 0.01 | 0.06 |
| 56 | 20-Feb | 42.80 | 43.45 | 42.80 | 43.45 | 43.37 | 4.95 | 60.94 | 206,000 | 34.33 | 206,000 | 51.49 | 0.89 | 6.04 |
| 57 | 19-Feb | 40.00 | 41.80 | 38.00 | 41.40 | 40.06 | 3.50 | 58.07 | 60,000 | 10.00 | 56,000 | 14.00 | 0.22 | 1.64 |
| 58 | 18-Feb | 41.00 | 43.40 | 39.85 | 40.00 | 40.53 | -4.65 | 56.00 | 30,000 | 5.00 | 28,000 | 7.00 | 0.11 | 0.82 |
| 59 | 17-Feb | 43.95 | 44.90 | 41.90 | 41.95 | 43.38 | -4.88 | 58.84 | 22,000 | 3.67 | 22,000 | 5.50 | 0.10 | 0.64 |
| 60 | 14-Feb | 46.00 | 46.00 | 44.10 | 44.10 | 44.49 | -4.96 | 61.85 | 34,000 | 5.67 | 28,000 | 7.00 | 0.12 | 0.82 |
| 61 | 13-Feb | 47.00 | 47.00 | 45.00 | 46.40 | 45.78 | -0.32 | 65.08 | 22,000 | 3.67 | 20,000 | 5.00 | 0.09 | 0.59 |
| 62 | 12-Feb | 47.00 | 48.00 | 46.55 | 46.55 | 46.74 | -5.00 | 65.29 | 42,000 | 7.00 | 34,000 | 8.50 | 0.16 | 1.00 |
| 63 | 11-Feb | 48.00 | 49.00 | 46.35 | 49.00 | 47.31 | 1.98 | 68.00 | 14,000 | 2.33 | 14,000 | 3.50 | 0.07 | 0.41 |
| 64 | 10-Feb | 50.00 | 50.00 | 48.05 | 48.05 | 49.12 | -3.90 | 67.39 | 12,000 | 2.00 | 12,000 | 3.00 | 0.06 | 0.35 |
| 65 | 07-Feb | 49.00 | 50.00 | 47.30 | 50.00 | 48.60 | 0.60 | 70.00 | 10,000 | 1.67 | 10,000 | 2.50 | 0.05 | 0.29 |
| 66 | 06-Feb | 51.75 | 51.75 | 49.70 | 49.70 | 50.49 | -2.83 | 69.71 | 12,000 | 2.00 | 12,000 | 3.00 | 0.06 | 0.35 |
| 67 | 05-Feb | 52.00 | 53.45 | 50.40 | 51.15 | 51.73 | -0.97 | 71.74 | 34,000 | 5.67 | 34,000 | 8.50 | 0.18 | 1.00 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA