| 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: -; Drift%: - |
| Industry: Entertainment | Face Value: 10 | Low52 Price: 90.25 | Barrier: 41.5; Drift%: 1.66 |
| Basic Industry: Media & Entertainment | Total Equity: 14,025,958 | Low52 Date: 24-Dec-2024 | SHP: 63.74 / 5.46 / 6.47 / 24.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 81.95 / 38.0 | Month: 52.55 / 42.25 | Week: 45.75 / 42.25 | Day: 43.0 / 41.35 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 43.00 | 43.00 | 41.60 | 41.60 | 42.69 | -1.42 | 58.35 | 18,000 | 9.00 | 18,000 | 9.00 | 0.08 | 0.53 |
| 2 | 03-Apr | 43.00 | 43.00 | 41.35 | 42.20 | 42.27 | 0.00 | 59.19 | 88,000 | 43.98 | 86,000 | 42.98 | 0.36 | 2.52 |
| 3 | 02-Apr | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.93 | 59.19 | 52,000 | 25.99 | 52,000 | 25.99 | 0.22 | 1.52 |
| 4 | 01-Apr | 41.45 | 41.50 | 41.40 | 41.40 | 41.42 | -2.01 | 58.07 | 22,000 | 10.99 | 22,000 | 10.99 | 0.09 | 0.64 |
| 5 | 28-Mar | 43.00 | 43.00 | 42.25 | 42.25 | 42.34 | -1.97 | 59.26 | 16,000 | 8.00 | 16,000 | 8.00 | 0.07 | 0.47 |
| 6 | 27-Mar | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -1.93 | 60.45 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 0.12 |
| 7 | 26-Mar | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -2.01 | 61.64 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 0.12 |
| 8 | 25-Mar | 44.85 | 45.00 | 44.85 | 44.85 | 44.89 | -1.97 | 62.91 | 8,000 | 4.00 | 8,000 | 4.00 | 0.04 | 0.23 |
| 9 | 24-Mar | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -1.93 | 64.17 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 0.12 |
| 10 | 21-Mar | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -2.00 | 65.43 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 0.06 |
| 11 | 20-Mar | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.96 | 66.76 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 0.12 |
| 12 | 19-Mar | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -1.92 | 68.10 | 16,000 | 8.00 | 16,000 | 8.00 | 0.08 | 0.47 |
| 13 | 17-Mar | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.98 | 69.43 | 42,000 | 20.99 | 42,000 | 20.99 | 0.21 | 1.23 |
| 14 | 13-Mar | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94 | 70.83 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 0.12 |
| 15 | 11-Mar | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.00 | 72.23 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 0.12 |
| 16 | 10-Mar | 52.50 | 52.55 | 52.50 | 52.55 | 52.53 | 0.00 | 73.71 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 0.12 |
| 17 | 07-Mar | 52.55 | 52.55 | 51.60 | 52.55 | 51.96 | 1.94 | 73.71 | 84,000 | 41.98 | 84,000 | 41.98 | 0.44 | 2.46 |
| 18 | 06-Mar | 50.60 | 51.55 | 50.60 | 51.55 | 50.84 | 1.88 | 72.30 | 8,000 | 4.00 | 8,000 | 4.00 | 0.04 | 0.23 |
| 19 | 05-Mar | 48.65 | 50.60 | 48.65 | 50.60 | 50.21 | 1.91 | 70.97 | 30,000 | 14.99 | 28,000 | 13.99 | 0.14 | 0.82 |
| 20 | 04-Mar | 49.75 | 49.75 | 49.65 | 49.65 | 49.73 | -1.97 | 69.64 | 16,000 | 8.00 | 16,000 | 8.00 | 0.08 | 0.47 |
| 21 | 03-Mar | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -1.94 | 71.04 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 0.06 |
| 22 | 28-Feb | 52.00 | 52.00 | 51.65 | 51.65 | 51.70 | -1.99 | 72.44 | 30,000 | 14.99 | 30,000 | 14.99 | 0.16 | 0.88 |
| 23 | 27-Feb | 52.70 | 52.70 | 52.25 | 52.70 | 52.68 | 4.98 | 73.92 | 84,000 | 41.98 | 72,000 | 35.98 | 0.38 | 2.11 |
| 24 | 25-Feb | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 4.91 | 70.41 | 10,000 | 5.00 | 10,000 | 5.00 | 0.05 | 0.29 |
| 25 | 24-Feb | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 4.93 | 67.11 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 0.06 |
| 26 | 21-Feb | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 4.95 | 63.96 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 0.06 |
| 27 | 20-Feb | 42.80 | 43.45 | 42.80 | 43.45 | 43.37 | 4.95 | 60.94 | 206,000 | 102.95 | 206,000 | 102.95 | 0.89 | 6.04 |
| 28 | 19-Feb | 40.00 | 41.80 | 38.00 | 41.40 | 40.06 | 3.50 | 58.07 | 60,000 | 29.99 | 56,000 | 27.99 | 0.22 | 1.64 |
| 29 | 18-Feb | 41.00 | 43.40 | 39.85 | 40.00 | 40.53 | -4.65 | 56.00 | 30,000 | 14.99 | 28,000 | 13.99 | 0.11 | 0.82 |
| 30 | 17-Feb | 43.95 | 44.90 | 41.90 | 41.95 | 43.38 | -4.88 | 58.84 | 22,000 | 10.99 | 22,000 | 10.99 | 0.10 | 0.64 |
| 31 | 14-Feb | 46.00 | 46.00 | 44.10 | 44.10 | 44.49 | -4.96 | 61.85 | 34,000 | 16.99 | 28,000 | 13.99 | 0.12 | 0.82 |
| 32 | 13-Feb | 47.00 | 47.00 | 45.00 | 46.40 | 45.78 | -0.32 | 65.08 | 22,000 | 10.99 | 20,000 | 10.00 | 0.09 | 0.59 |
| 33 | 12-Feb | 47.00 | 48.00 | 46.55 | 46.55 | 46.74 | -5.00 | 65.29 | 42,000 | 20.99 | 34,000 | 16.99 | 0.16 | 1.00 |
| 34 | 11-Feb | 48.00 | 49.00 | 46.35 | 49.00 | 47.31 | 1.98 | 68.00 | 14,000 | 7.00 | 14,000 | 7.00 | 0.07 | 0.41 |
| 35 | 10-Feb | 50.00 | 50.00 | 48.05 | 48.05 | 49.12 | -3.90 | 67.39 | 12,000 | 6.00 | 12,000 | 6.00 | 0.06 | 0.35 |
| 36 | 07-Feb | 49.00 | 50.00 | 47.30 | 50.00 | 48.60 | 0.60 | 70.00 | 10,000 | 5.00 | 10,000 | 5.00 | 0.05 | 0.29 |
| 37 | 06-Feb | 51.75 | 51.75 | 49.70 | 49.70 | 50.49 | -2.83 | 69.71 | 12,000 | 6.00 | 12,000 | 6.00 | 0.06 | 0.35 |
| 38 | 05-Feb | 52.00 | 53.45 | 50.40 | 51.15 | 51.73 | -0.97 | 71.74 | 34,000 | 16.99 | 34,000 | 16.99 | 0.18 | 1.00 |
| 39 | 04-Feb | 53.00 | 53.00 | 51.65 | 51.65 | 51.85 | -4.97 | 72.44 | 14,000 | 7.00 | 10,000 | 5.00 | 0.05 | 0.29 |
| 40 | 01-Feb | 53.50 | 54.50 | 52.50 | 54.35 | 53.63 | 1.59 | 76.23 | 18,000 | 9.00 | 16,000 | 8.00 | 0.09 | 0.47 |
| 41 | 31-Jan | 53.80 | 53.80 | 53.00 | 53.50 | 53.60 | -0.56 | 75.04 | 18,000 | 9.00 | 18,000 | 9.00 | 0.10 | 0.53 |
| 42 | 30-Jan | 53.00 | 53.80 | 52.95 | 53.80 | 53.63 | 4.98 | 75.46 | 44,000 | 21.99 | 38,000 | 18.99 | 0.20 | 1.11 |
| 43 | 29-Jan | 50.50 | 53.90 | 50.50 | 51.25 | 52.45 | -3.39 | 71.88 | 26,000 | 12.99 | 26,000 | 12.99 | 0.14 | 0.76 |
| 44 | 28-Jan | 56.65 | 56.65 | 51.30 | 53.05 | 52.89 | -1.76 | 74.41 | 44,000 | 21.99 | 42,000 | 20.99 | 0.22 | 1.23 |
| 45 | 27-Jan | 48.95 | 54.05 | 48.95 | 54.00 | 53.09 | 4.85 | 75.00 | 158,000 | 78.96 | 152,000 | 75.96 | 0.81 | 4.45 |
| 46 | 24-Jan | 52.00 | 52.00 | 51.50 | 51.50 | 51.53 | -4.98 | 72.23 | 120,000 | 59.97 | 116,000 | 57.97 | 0.60 | 3.40 |
| 47 | 23-Jan | 54.20 | 56.70 | 54.00 | 54.20 | 55.03 | -5.35 | 76.02 | 144,000 | 71.96 | 94,000 | 46.98 | 0.52 | 2.75 |
| 48 | 22-Jan | 60.00 | 60.00 | 56.55 | 57.10 | 57.61 | -3.24 | 80.09 | 78,000 | 38.98 | 64,000 | 31.98 | 0.37 | 1.88 |
| 49 | 21-Jan | 58.00 | 59.80 | 54.00 | 58.95 | 56.68 | 0.93 | 82.68 | 182,000 | 90.95 | 110,000 | 54.97 | 0.62 | 3.22 |
| 50 | 20-Jan | 64.10 | 64.10 | 57.40 | 58.40 | 59.41 | -8.05 | 81.91 | 140,000 | 69.97 | 104,000 | 51.97 | 0.62 | 3.05 |
| 51 | 17-Jan | 63.75 | 64.00 | 62.10 | 63.10 | 62.96 | -3.57 | 88.50 | 130,000 | 64.97 | 78,000 | 38.98 | 0.49 | 2.29 |
| 52 | 16-Jan | 69.90 | 69.95 | 65.10 | 65.35 | 66.42 | -2.22 | 91.66 | 160,000 | 79.96 | 106,000 | 52.97 | 0.70 | 3.11 |
| 53 | 15-Jan | 68.05 | 69.40 | 66.00 | 66.80 | 66.97 | -2.84 | 93.69 | 132,000 | 65.97 | 72,000 | 35.98 | 0.48 | 2.11 |
| 54 | 14-Jan | 70.80 | 70.80 | 67.25 | 68.70 | 68.95 | -3.06 | 96.36 | 82,000 | 40.98 | 58,000 | 28.99 | 0.40 | 1.70 |
| 55 | 13-Jan | 70.20 | 72.65 | 70.00 | 70.80 | 71.05 | -3.25 | 99.30 | 152,000 | 75.96 | 108,000 | 53.97 | 0.77 | 3.16 |
| 56 | 10-Jan | 77.05 | 78.40 | 72.45 | 73.10 | 75.50 | 1.16 | 102.53 | 414,000 | 206.90 | 234,000 | 116.94 | 1.77 | 6.86 |
| 57 | 09-Jan | 75.00 | 76.95 | 70.00 | 72.25 | 72.00 | -6.64 | 101.34 | 430,000 | 214.89 | 252,000 | 125.94 | 1.00 | 7.38 |
| 58 | 08-Jan | 78.90 | 81.95 | 76.70 | 77.05 | 77.53 | -4.74 | 108.07 | 266,000 | 132.93 | 242,000 | 120.94 | 1.88 | 7.09 |
| 59 | 07-Jan | 74.65 | 80.95 | 73.25 | 80.70 | 76.91 | 4.46 | 113.19 | 572,000 | 285.86 | 506,000 | 252.87 | 3.89 | 14.83 |
| 60 | 06-Jan | 77.10 | 81.00 | 77.10 | 77.10 | 77.36 | -5.25 | 108.14 | 422,000 | 210.89 | 304,000 | 151.92 | 2.35 | 8.91 |
| 61 | 03-Jan | 73.70 | 81.15 | 73.70 | 81.15 | 77.74 | 4.74 | 113.82 | 872,000 | 435.78 | 788,000 | 393.80 | 6.13 | 23.09 |
| 62 | 02-Jan | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -5.24 | 108.42 | 34,000 | 16.99 | 34,000 | 16.99 | 0.26 | 1.00 |
| 63 | 01-Jan | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | -5.22 | 114.10 | 138,000 | 68.97 | 58,000 | 28.99 | 0.47 | 1.70 |
| 64 | 31-Dec | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -5.26 | 120.06 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 0.06 |
| 65 | 30-Dec | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -5.22 | 126.37 | 80,000 | 39.98 | 78,000 | 38.98 | 0.70 | 2.29 |
| 66 | 27-Dec | 94.80 | 99.00 | 94.80 | 94.80 | 94.90 | -5.22 | 132.97 | 468,000 | 233.88 | 466,000 | 232.88 | 4.42 | 13.66 |
| 67 | 26-Dec | 95.00 | 99.75 | 90.25 | 99.75 | 94.79 | 45.86 | 139.91 | 2,084,000 | 1,041.48 | 2,084,000 | 1,041.48 | 19.75 | 61.07 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA