| 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: 24.0; Drift%: -16.22 |
| 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 / 0.0 / 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: 25.45 / 21.7 | Day: 21.8 / 20.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 21.05 | 21.80 | 20.50 | 20.65 | 20.95 | -4.84 | 28.10 | 30,000 | 14.99 | 16,000 | 8.00 | 0.03 | 0.43 |
| 2 | 20-May | 21.80 | 22.15 | 20.80 | 21.70 | 21.43 | -0.69 | 29.53 | 30,000 | 14.99 | 20,000 | 10.00 | 0.04 | 0.54 |
| 3 | 19-May | 22.10 | 22.25 | 21.85 | 21.85 | 22.05 | -2.67 | 29.74 | 24,000 | 11.99 | 20,000 | 10.00 | 0.04 | 0.54 |
| 4 | 16-May | 22.80 | 23.15 | 21.70 | 22.45 | 22.44 | 2.05 | 30.55 | 40,000 | 19.99 | 22,000 | 10.99 | 0.05 | 0.60 |
| 5 | 15-May | 23.50 | 23.50 | 21.90 | 22.00 | 22.22 | -3.51 | 29.00 | 46,000 | 22.99 | 34,000 | 16.99 | 0.08 | 0.92 |
| 6 | 14-May | 24.50 | 24.50 | 22.20 | 22.80 | 23.02 | -5.00 | 31.03 | 46,000 | 22.99 | 34,000 | 16.99 | 0.08 | 0.92 |
| 7 | 13-May | 23.00 | 25.45 | 23.00 | 24.00 | 24.01 | 4.35 | 32.00 | 22,000 | 10.99 | 16,000 | 8.00 | 0.04 | 0.43 |
| 8 | 12-May | 23.00 | 23.25 | 22.40 | 23.00 | 22.81 | -1.08 | 31.00 | 44,000 | 21.99 | 28,000 | 13.99 | 0.06 | 0.76 |
| 9 | 08-May | 24.30 | 24.30 | 23.25 | 23.25 | 23.78 | -2.52 | 31.64 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 0.11 |
| 10 | 07-May | 23.80 | 23.85 | 22.90 | 23.85 | 23.31 | -2.65 | 32.46 | 22,000 | 10.99 | 16,000 | 8.00 | 0.04 | 0.43 |
| 11 | 06-May | 25.00 | 25.00 | 24.20 | 24.50 | 24.57 | -5.59 | 33.34 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 0.16 |
| 12 | 05-May | 24.05 | 26.00 | 24.00 | 25.95 | 24.93 | 0.00 | 35.32 | 20,000 | 10.00 | 14,000 | 7.00 | 0.03 | 0.38 |
| 13 | 02-May | 24.50 | 25.95 | 24.00 | 25.95 | 25.09 | 1.57 | 35.32 | 8,000 | 4.00 | 6,000 | 3.00 | 0.02 | 0.16 |
| 14 | 30-Apr | 23.40 | 25.55 | 23.35 | 25.55 | 24.21 | 2.20 | 34.77 | 10,000 | 5.00 | 6,000 | 3.00 | 0.01 | 0.16 |
| 15 | 29-Apr | 26.05 | 26.40 | 24.95 | 25.00 | 25.56 | -11.50 | 34.00 | 22,000 | 10.99 | 12,000 | 6.00 | 0.03 | 0.32 |
| 16 | 28-Apr | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 11.00 | 38.45 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 0.05 |
| 17 | 25-Apr | 24.55 | 26.20 | 24.00 | 25.45 | 25.24 | 0.20 | 34.64 | 16,000 | 8.00 | 6,000 | 3.00 | 0.02 | 0.16 |
| 18 | 24-Apr | 23.95 | 26.75 | 23.85 | 25.40 | 25.26 | 8.55 | 34.57 | 28,000 | 13.99 | 26,000 | 12.99 | 0.07 | 0.70 |
| 19 | 23-Apr | 24.55 | 24.55 | 23.00 | 23.40 | 23.46 | -0.85 | 31.85 | 16,000 | 8.00 | 10,000 | 5.00 | 0.02 | 0.27 |
| 20 | 22-Apr | 23.50 | 23.60 | 22.85 | 23.60 | 23.43 | 0.43 | 32.12 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 0.27 |
| 21 | 21-Apr | 25.00 | 25.00 | 23.50 | 23.50 | 24.25 | 0.21 | 31.98 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 0.11 |
| 22 | 17-Apr | 23.65 | 23.70 | 22.75 | 23.45 | 23.34 | -0.64 | 31.91 | 26,000 | 12.99 | 18,000 | 9.00 | 0.04 | 0.49 |
| 23 | 16-Apr | 24.70 | 24.70 | 22.70 | 23.60 | 23.46 | 3.06 | 32.12 | 14,000 | 7.00 | 6,000 | 3.00 | 0.01 | 0.16 |
| 24 | 15-Apr | 21.35 | 22.90 | 21.35 | 22.90 | 22.08 | 1.55 | 31.17 | 14,000 | 7.00 | 12,000 | 6.00 | 0.03 | 0.32 |
| 25 | 11-Apr | 20.65 | 22.55 | 20.65 | 22.55 | 21.42 | 2.73 | 30.69 | 18,000 | 9.00 | 12,000 | 6.00 | 0.03 | 0.32 |
| 26 | 09-Apr | 20.10 | 21.95 | 20.00 | 21.95 | 20.53 | 6.30 | 29.87 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 0.22 |
| 27 | 08-Apr | 21.50 | 22.00 | 20.00 | 20.65 | 20.95 | -5.92 | 28.10 | 20,000 | 10.00 | 16,000 | 8.00 | 0.03 | 0.43 |
| 28 | 07-Apr | 20.10 | 22.80 | 20.05 | 21.95 | 21.29 | -0.23 | 29.87 | 14,000 | 7.00 | 12,000 | 6.00 | 0.03 | 0.32 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA