| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 67.9 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 2,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10 | Low52 Price: 23.65 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 13,609,299 | Low52 Date: | SHP: 68.43 / 4.42 / 0.0 / 27.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 31.0 / 19.2 | Month: 25.55 / 19.2 | Week: 25.55 / 20.0 | Day: 21.75 / 21.75 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 24.95 | 24.95 | 21.90 | 22.00 | 22.59 | 1.15 | 29.00 | 18,000 | 9.00 | 12,000 | 6.00 | 0.03 | 0.32 |
| 2 | 03-Apr | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -5.43 | 29.60 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.05 |
| 3 | 02-Apr | 23.35 | 23.35 | 23.00 | 23.00 | 23.18 | 2.45 | 31.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 0.11 |
| 4 | 01-Apr | 23.70 | 23.70 | 21.00 | 22.45 | 22.20 | 11.14 | 30.55 | 10,000 | 5.00 | 6,000 | 3.00 | 0.01 | 0.16 |
| 5 | 28-Mar | 20.00 | 21.50 | 20.00 | 20.20 | 20.31 | -5.16 | 27.49 | 22,000 | 10.99 | 20,000 | 10.00 | 0.04 | 0.54 |
| 6 | 27-Mar | 21.35 | 22.30 | 20.60 | 21.30 | 21.23 | -0.93 | 28.99 | 30,000 | 14.99 | 18,000 | 9.00 | 0.04 | 0.49 |
| 7 | 26-Mar | 22.40 | 22.40 | 20.55 | 21.50 | 21.58 | -0.23 | 29.26 | 24,000 | 11.99 | 18,000 | 9.00 | 0.04 | 0.49 |
| 8 | 25-Mar | 23.50 | 23.50 | 21.10 | 21.55 | 22.07 | -8.30 | 29.33 | 50,000 | 24.99 | 38,000 | 18.99 | 0.08 | 1.03 |
| 9 | 24-Mar | 23.05 | 25.55 | 22.70 | 23.50 | 23.99 | -5.05 | 31.98 | 76,000 | 37.98 | 58,000 | 28.99 | 0.14 | 1.57 |
| 10 | 21-Mar | 23.60 | 25.55 | 22.80 | 24.75 | 24.18 | 0.61 | 33.68 | 16,000 | 8.00 | 14,000 | 7.00 | 0.03 | 0.38 |
| 11 | 20-Mar | 24.75 | 24.75 | 21.30 | 24.60 | 24.47 | 11.82 | 33.48 | 74,000 | 36.98 | 70,000 | 34.98 | 0.17 | 1.89 |
| 12 | 19-Mar | 22.75 | 22.75 | 21.35 | 22.00 | 21.92 | 10.55 | 29.00 | 18,000 | 9.00 | 18,000 | 9.00 | 0.04 | 0.49 |
| 13 | 18-Mar | 19.50 | 20.45 | 19.50 | 19.90 | 19.93 | 2.05 | 27.08 | 26,000 | 12.99 | 22,000 | 10.99 | 0.04 | 0.60 |
| 14 | 17-Mar | 20.15 | 20.15 | 19.20 | 19.50 | 19.80 | -3.70 | 26.54 | 10,000 | 5.00 | 6,000 | 3.00 | 0.01 | 0.16 |
| 15 | 13-Mar | 20.80 | 20.80 | 20.15 | 20.25 | 20.45 | -6.03 | 27.56 | 80,000 | 39.98 | 72,000 | 35.98 | 0.15 | 1.95 |
| 16 | 12-Mar | 20.00 | 21.85 | 19.30 | 21.55 | 20.83 | 1.41 | 29.33 | 50,000 | 24.99 | 38,000 | 18.99 | 0.08 | 1.03 |
| 17 | 11-Mar | 22.00 | 22.00 | 21.25 | 21.25 | 21.45 | -2.97 | 28.92 | 10,000 | 5.00 | 8,000 | 4.00 | 0.02 | 0.22 |
| 18 | 10-Mar | 22.00 | 22.00 | 21.75 | 21.90 | 21.89 | -2.23 | 29.80 | 16,000 | 8.00 | 16,000 | 8.00 | 0.04 | 0.43 |
| 19 | 07-Mar | 21.40 | 22.80 | 21.35 | 22.40 | 22.19 | -1.32 | 30.48 | 18,000 | 9.00 | 12,000 | 6.00 | 0.03 | 0.32 |
| 20 | 06-Mar | 21.60 | 22.70 | 21.60 | 22.70 | 21.95 | 8.61 | 30.89 | 12,000 | 6.00 | 12,000 | 6.00 | 0.03 | 0.32 |
| 21 | 05-Mar | 21.25 | 21.25 | 20.50 | 20.90 | 20.86 | -0.24 | 28.44 | 12,000 | 6.00 | 10,000 | 5.00 | 0.02 | 0.27 |
| 22 | 04-Mar | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.00 | 28.51 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.05 |
| 23 | 03-Mar | 21.25 | 21.25 | 20.45 | 20.95 | 20.76 | -4.77 | 28.51 | 14,000 | 7.00 | 10,000 | 5.00 | 0.02 | 0.27 |
| 24 | 28-Feb | 20.65 | 22.00 | 20.60 | 22.00 | 20.81 | -5.78 | 29.00 | 22,000 | 10.99 | 20,000 | 10.00 | 0.04 | 0.54 |
| 25 | 25-Feb | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -2.71 | 31.78 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 0.11 |
| 26 | 24-Feb | 24.05 | 24.05 | 24.00 | 24.00 | 24.02 | -1.44 | 32.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 0.16 |
| 27 | 20-Feb | 24.40 | 24.75 | 24.05 | 24.35 | 24.39 | -1.81 | 33.14 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 0.16 |
| 28 | 19-Feb | 24.50 | 25.00 | 24.50 | 24.80 | 24.75 | 3.33 | 33.75 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 0.22 |
| 29 | 18-Feb | 23.75 | 24.00 | 23.75 | 24.00 | 23.88 | 1.05 | 32.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 0.11 |
| 30 | 17-Feb | 24.60 | 24.60 | 23.75 | 23.75 | 24.18 | -4.23 | 32.32 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 0.16 |
| 31 | 14-Feb | 25.00 | 25.50 | 24.10 | 24.80 | 24.94 | -1.59 | 33.75 | 20,000 | 10.00 | 12,000 | 6.00 | 0.03 | 0.32 |
| 32 | 12-Feb | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33 | 34.30 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 0.05 |
| 33 | 11-Feb | 26.05 | 26.05 | 25.80 | 25.80 | 25.95 | -6.18 | 35.11 | 6,000 | 3.00 | 6,000 | 3.00 | 0.02 | 0.16 |
| 34 | 07-Feb | 26.85 | 27.95 | 25.75 | 27.50 | 26.55 | 2.42 | 37.43 | 96,000 | 47.98 | 72,000 | 35.98 | 0.19 | 1.95 |
| 35 | 06-Feb | 26.40 | 26.85 | 26.00 | 26.85 | 26.28 | -1.65 | 36.54 | 12,000 | 6.00 | 8,000 | 4.00 | 0.02 | 0.22 |
| 36 | 05-Feb | 27.10 | 28.00 | 26.10 | 27.30 | 27.20 | 3.80 | 37.15 | 40,000 | 19.99 | 32,000 | 15.99 | 0.09 | 0.87 |
| 37 | 04-Feb | 26.30 | 27.45 | 25.85 | 26.30 | 26.85 | 5.20 | 35.79 | 30,000 | 14.99 | 28,000 | 13.99 | 0.08 | 0.76 |
| 38 | 03-Feb | 26.00 | 26.00 | 25.00 | 25.00 | 25.25 | -4.21 | 34.00 | 30,000 | 14.99 | 28,000 | 13.99 | 0.07 | 0.76 |
| 39 | 31-Jan | 24.40 | 26.40 | 23.70 | 26.10 | 25.33 | 6.53 | 35.52 | 34,000 | 16.99 | 30,000 | 14.99 | 0.08 | 0.81 |
| 40 | 30-Jan | 24.95 | 24.95 | 23.65 | 24.50 | 24.33 | 0.82 | 33.34 | 10,000 | 5.00 | 6,000 | 3.00 | 0.01 | 0.16 |
| 41 | 29-Jan | 26.00 | 26.00 | 23.90 | 24.30 | 24.87 | -4.14 | 33.07 | 34,000 | 16.99 | 20,000 | 10.00 | 0.05 | 0.54 |
| 42 | 28-Jan | 27.50 | 27.50 | 24.00 | 25.35 | 25.62 | -3.61 | 34.50 | 54,000 | 26.99 | 32,000 | 15.99 | 0.08 | 0.87 |
| 43 | 27-Jan | 26.30 | 27.50 | 25.35 | 26.30 | 26.23 | 1.15 | 35.79 | 18,000 | 9.00 | 14,000 | 7.00 | 0.04 | 0.38 |
| 44 | 24-Jan | 26.40 | 27.65 | 26.00 | 26.00 | 26.40 | -1.33 | 35.00 | 40,000 | 19.99 | 26,000 | 12.99 | 0.07 | 0.70 |
| 45 | 23-Jan | 29.40 | 29.40 | 26.00 | 26.35 | 27.38 | -8.35 | 35.86 | 66,000 | 32.98 | 38,000 | 18.99 | 0.10 | 1.03 |
| 46 | 22-Jan | 29.00 | 29.00 | 27.85 | 28.55 | 28.45 | 2.45 | 38.85 | 30,000 | 14.99 | 22,000 | 10.99 | 0.06 | 0.60 |
| 47 | 21-Jan | 27.00 | 28.10 | 26.20 | 27.85 | 27.24 | 3.95 | 37.90 | 16,000 | 8.00 | 10,000 | 5.00 | 0.03 | 0.27 |
| 48 | 20-Jan | 26.90 | 26.95 | 26.00 | 26.75 | 26.57 | -0.56 | 36.40 | 14,000 | 7.00 | 12,000 | 6.00 | 0.03 | 0.32 |
| 49 | 17-Jan | 26.65 | 27.00 | 26.65 | 26.90 | 26.89 | 0.93 | 36.61 | 12,000 | 6.00 | 10,000 | 5.00 | 0.03 | 0.27 |
| 50 | 16-Jan | 27.80 | 28.10 | 26.60 | 26.65 | 27.38 | 0.56 | 36.27 | 30,000 | 14.99 | 22,000 | 10.99 | 0.06 | 0.60 |
| 51 | 15-Jan | 30.10 | 30.10 | 26.50 | 26.50 | 27.41 | -1.70 | 36.06 | 46,000 | 22.99 | 34,000 | 16.99 | 0.09 | 0.92 |
| 52 | 14-Jan | 26.45 | 26.95 | 26.45 | 26.95 | 26.70 | -2.41 | 36.68 | 4,000 | 2.00 | 2,000 | 1.00 | 0.01 | 0.05 |
| 53 | 13-Jan | 29.40 | 29.40 | 27.15 | 27.60 | 27.91 | -4.53 | 37.56 | 14,000 | 7.00 | 12,000 | 6.00 | 0.03 | 0.32 |
| 54 | 10-Jan | 28.40 | 29.35 | 27.65 | 28.85 | 28.50 | 1.56 | 39.26 | 12,000 | 6.00 | 10,000 | 5.00 | 0.03 | 0.27 |
| 55 | 07-Jan | 29.40 | 29.40 | 27.60 | 28.40 | 28.06 | -3.70 | 38.65 | 28,000 | 13.99 | 16,000 | 8.00 | 0.04 | 0.43 |
| 56 | 06-Jan | 31.00 | 31.00 | 28.90 | 29.45 | 29.78 | 1.02 | 40.08 | 6,000 | 3.00 | 6,000 | 3.00 | 0.02 | 0.16 |
| 57 | 03-Jan | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 4.63 | 39.67 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 0.05 |
| 58 | 02-Jan | 28.60 | 28.90 | 27.00 | 27.80 | 27.76 | -6.29 | 37.83 | 44,000 | 21.99 | 22,000 | 10.99 | 0.06 | 0.60 |
| 59 | 01-Jan | 29.85 | 29.85 | 29.55 | 29.55 | 29.70 | -0.51 | 40.22 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 0.11 |
| 60 | 30-Dec | 27.65 | 29.70 | 27.65 | 29.70 | 28.57 | 2.19 | 40.42 | 20,000 | 10.00 | 16,000 | 8.00 | 0.05 | 0.43 |
| 61 | 27-Dec | 28.45 | 29.75 | 28.25 | 29.05 | 29.03 | 1.55 | 39.54 | 12,000 | 6.00 | 10,000 | 5.00 | 0.03 | 0.27 |
| 62 | 26-Dec | 28.00 | 28.60 | 27.05 | 28.60 | 27.91 | 2.10 | 38.92 | 8,000 | 4.00 | 4,000 | 2.00 | 0.01 | 0.11 |
| 63 | 24-Dec | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.54 | 38.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.05 |
| 64 | 23-Dec | 28.00 | 28.25 | 27.50 | 28.15 | 28.04 | 6.04 | 38.31 | 14,000 | 7.00 | 14,000 | 7.00 | 0.04 | 0.38 |
| 65 | 20-Dec | 27.30 | 27.30 | 25.60 | 26.45 | 26.53 | -6.24 | 36.00 | 44,000 | 21.99 | 28,000 | 13.99 | 0.07 | 0.76 |
| 66 | 19-Dec | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.25 | 38.24 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 0.05 |
| 67 | 18-Dec | 29.10 | 29.10 | 27.50 | 28.45 | 28.21 | -3.34 | 38.72 | 36,000 | 17.99 | 26,000 | 12.99 | 0.07 | 0.70 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA