| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 145.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10 | Low52 Price: 65.55 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 22,740,950 | Low52 Date: | SHP: 61.56 / 3.61 / 6.67 / 28.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 102.95 / 51.0 | Month: 76.75 / 51.0 | Week: 61.0 / 51.0 | Day: 61.85 / 60.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 61.75 | 61.85 | 60.00 | 61.25 | 61.11 | -1.29 | 139.29 | 31,000 | 3.44 | 21,000 | 2.33 | 0.13 | 0.33 |
| 2 | 01-Apr | 57.00 | 64.00 | 56.00 | 62.05 | 59.97 | 10.12 | 141.11 | 35,000 | 3.89 | 26,000 | 2.89 | 0.16 | 0.41 |
| 3 | 28-Mar | 53.50 | 57.95 | 51.00 | 56.35 | 53.68 | 7.03 | 128.15 | 76,000 | 8.44 | 67,000 | 7.44 | 0.36 | 1.05 |
| 4 | 27-Mar | 54.50 | 54.50 | 52.50 | 52.65 | 53.17 | -3.75 | 119.73 | 84,000 | 9.33 | 65,000 | 7.22 | 0.35 | 1.01 |
| 5 | 26-Mar | 57.00 | 57.00 | 53.25 | 54.70 | 54.83 | -0.73 | 124.39 | 107,000 | 11.89 | 97,000 | 10.78 | 0.53 | 1.51 |
| 6 | 25-Mar | 59.15 | 60.00 | 55.00 | 55.10 | 57.17 | -4.84 | 125.30 | 69,000 | 7.67 | 59,000 | 6.55 | 0.34 | 0.92 |
| 7 | 24-Mar | 59.55 | 61.00 | 57.20 | 57.90 | 58.77 | -2.28 | 131.67 | 47,000 | 5.22 | 36,000 | 4.00 | 0.21 | 0.56 |
| 8 | 21-Mar | 60.40 | 61.00 | 58.25 | 59.25 | 59.10 | -1.50 | 134.74 | 80,000 | 8.89 | 75,000 | 8.33 | 0.44 | 1.17 |
| 9 | 20-Mar | 59.95 | 61.90 | 58.35 | 60.15 | 59.98 | 4.07 | 136.79 | 28,000 | 3.11 | 26,000 | 2.89 | 0.16 | 0.41 |
| 10 | 19-Mar | 56.00 | 59.90 | 56.00 | 57.80 | 57.60 | 5.00 | 131.44 | 105,000 | 11.67 | 99,000 | 11.00 | 0.57 | 1.55 |
| 11 | 18-Mar | 56.20 | 56.20 | 53.35 | 55.05 | 54.96 | 0.46 | 125.19 | 38,000 | 4.22 | 28,000 | 3.11 | 0.15 | 0.44 |
| 12 | 17-Mar | 55.30 | 55.50 | 54.80 | 54.80 | 55.03 | -3.52 | 124.62 | 9,000 | 1.00 | 9,000 | 1.00 | 0.05 | 0.14 |
| 13 | 13-Mar | 58.00 | 58.10 | 56.00 | 56.80 | 57.17 | -4.54 | 129.17 | 31,000 | 3.44 | 26,000 | 2.89 | 0.15 | 0.41 |
| 14 | 12-Mar | 60.25 | 60.50 | 58.20 | 59.50 | 59.33 | -1.24 | 135.31 | 26,000 | 2.89 | 18,000 | 2.00 | 0.11 | 0.28 |
| 15 | 11-Mar | 62.40 | 62.40 | 60.20 | 60.25 | 60.85 | -0.50 | 137.01 | 13,000 | 1.44 | 12,000 | 1.33 | 0.07 | 0.19 |
| 16 | 10-Mar | 64.00 | 64.00 | 60.55 | 60.55 | 62.91 | -8.12 | 137.70 | 34,000 | 3.78 | 33,000 | 3.67 | 0.21 | 0.52 |
| 17 | 07-Mar | 67.95 | 68.90 | 65.20 | 65.90 | 66.65 | 0.23 | 149.86 | 27,000 | 3.00 | 21,000 | 2.33 | 0.14 | 0.33 |
| 18 | 06-Mar | 76.75 | 76.75 | 65.15 | 65.75 | 67.06 | 2.33 | 149.52 | 95,000 | 10.55 | 81,000 | 9.00 | 0.54 | 1.26 |
| 19 | 05-Mar | 60.50 | 65.70 | 60.50 | 64.25 | 62.74 | 6.20 | 146.11 | 21,000 | 2.33 | 20,000 | 2.22 | 0.13 | 0.31 |
| 20 | 04-Mar | 58.00 | 61.00 | 56.55 | 60.50 | 59.39 | 2.37 | 137.58 | 15,000 | 1.67 | 11,000 | 1.22 | 0.07 | 0.17 |
| 21 | 03-Mar | 60.05 | 61.00 | 57.00 | 59.10 | 58.86 | -0.92 | 134.40 | 23,000 | 2.56 | 17,000 | 1.89 | 0.10 | 0.27 |
| 22 | 28-Feb | 60.10 | 62.50 | 59.10 | 59.65 | 60.01 | -8.09 | 135.65 | 20,000 | 2.22 | 14,000 | 1.56 | 0.08 | 0.22 |
| 23 | 27-Feb | 66.50 | 66.50 | 62.25 | 64.90 | 64.16 | -0.15 | 147.59 | 10,000 | 1.11 | 8,000 | 0.89 | 0.05 | 0.12 |
| 24 | 25-Feb | 66.95 | 66.95 | 65.00 | 65.00 | 66.28 | 1.56 | 147.00 | 3,000 | 0.33 | 3,000 | 0.33 | 0.02 | 0.05 |
| 25 | 24-Feb | 64.00 | 66.00 | 61.10 | 64.00 | 62.76 | -2.22 | 145.00 | 44,000 | 4.89 | 16,000 | 1.78 | 0.10 | 0.25 |
| 26 | 21-Feb | 65.00 | 65.50 | 64.95 | 65.45 | 65.17 | 0.69 | 148.84 | 6,000 | 0.67 | 5,000 | 0.56 | 0.03 | 0.08 |
| 27 | 20-Feb | 64.25 | 65.00 | 63.50 | 65.00 | 64.26 | 1.17 | 147.00 | 6,000 | 0.67 | 4,000 | 0.44 | 0.03 | 0.06 |
| 28 | 19-Feb | 65.00 | 65.85 | 62.65 | 64.25 | 63.89 | 0.94 | 146.11 | 17,000 | 1.89 | 12,000 | 1.33 | 0.08 | 0.19 |
| 29 | 18-Feb | 65.05 | 66.35 | 61.50 | 63.65 | 64.20 | -1.77 | 144.75 | 20,000 | 2.22 | 11,000 | 1.22 | 0.07 | 0.17 |
| 30 | 17-Feb | 65.90 | 67.65 | 64.05 | 64.80 | 65.71 | -1.67 | 147.36 | 17,000 | 1.89 | 12,000 | 1.33 | 0.08 | 0.19 |
| 31 | 14-Feb | 69.55 | 69.55 | 65.00 | 65.90 | 66.35 | -7.18 | 149.86 | 54,000 | 6.00 | 44,000 | 4.89 | 0.29 | 0.69 |
| 32 | 13-Feb | 70.00 | 73.25 | 70.00 | 71.00 | 72.18 | 1.43 | 161.00 | 16,000 | 1.78 | 11,000 | 1.22 | 0.08 | 0.17 |
| 33 | 12-Feb | 66.00 | 72.00 | 64.00 | 70.00 | 67.34 | 1.45 | 159.00 | 46,000 | 5.11 | 25,000 | 2.78 | 0.17 | 0.39 |
| 34 | 11-Feb | 73.30 | 74.20 | 67.30 | 69.00 | 69.73 | -6.95 | 156.00 | 60,000 | 6.67 | 43,000 | 4.78 | 0.30 | 0.67 |
| 35 | 10-Feb | 80.75 | 80.75 | 74.00 | 74.15 | 75.92 | -8.17 | 168.62 | 77,000 | 8.55 | 66,000 | 7.33 | 0.50 | 1.03 |
| 36 | 07-Feb | 79.00 | 81.10 | 79.00 | 80.75 | 80.30 | 1.32 | 183.63 | 4,000 | 0.44 | 4,000 | 0.44 | 0.03 | 0.06 |
| 37 | 06-Feb | 80.95 | 81.25 | 79.70 | 79.70 | 80.33 | 0.13 | 181.25 | 8,000 | 0.89 | 8,000 | 0.89 | 0.06 | 0.12 |
| 38 | 05-Feb | 79.10 | 79.70 | 79.10 | 79.60 | 79.43 | 0.63 | 181.02 | 3,000 | 0.33 | 3,000 | 0.33 | 0.02 | 0.05 |
| 39 | 04-Feb | 83.95 | 85.00 | 78.90 | 79.10 | 82.70 | -3.54 | 179.88 | 203,000 | 22.55 | 124,000 | 13.78 | 1.03 | 1.94 |
| 40 | 03-Feb | 83.00 | 83.40 | 81.95 | 82.00 | 82.26 | -1.74 | 186.00 | 30,000 | 3.33 | 28,000 | 3.11 | 0.23 | 0.44 |
| 41 | 01-Feb | 84.00 | 89.50 | 81.90 | 83.45 | 85.18 | 0.54 | 189.77 | 51,000 | 5.67 | 14,000 | 1.56 | 0.12 | 0.22 |
| 42 | 31-Jan | 84.85 | 85.00 | 82.00 | 83.00 | 83.41 | 0.48 | 188.00 | 28,000 | 3.11 | 25,000 | 2.78 | 0.21 | 0.39 |
| 43 | 30-Jan | 88.50 | 88.50 | 82.10 | 82.60 | 83.73 | -2.02 | 187.84 | 13,000 | 1.44 | 10,000 | 1.11 | 0.08 | 0.16 |
| 44 | 29-Jan | 84.75 | 87.90 | 81.05 | 84.30 | 84.03 | 5.44 | 191.71 | 36,000 | 4.00 | 28,000 | 3.11 | 0.24 | 0.44 |
| 45 | 28-Jan | 83.05 | 83.05 | 77.00 | 79.95 | 79.66 | -3.73 | 181.81 | 26,000 | 2.89 | 19,000 | 2.11 | 0.15 | 0.30 |
| 46 | 27-Jan | 83.90 | 88.80 | 80.00 | 83.05 | 82.91 | -3.88 | 188.86 | 21,000 | 2.33 | 15,000 | 1.67 | 0.12 | 0.23 |
| 47 | 24-Jan | 89.55 | 89.55 | 85.00 | 86.40 | 86.31 | -0.69 | 196.48 | 12,000 | 1.33 | 8,000 | 0.89 | 0.07 | 0.12 |
| 48 | 23-Jan | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.34 | 197.00 | 1,000 | 0.11 | 1,000 | 0.11 | 0.00 | 0.02 |
| 49 | 22-Jan | 89.55 | 89.55 | 86.30 | 86.70 | 88.26 | -3.23 | 197.16 | 25,000 | 2.78 | 17,000 | 1.89 | 0.15 | 0.27 |
| 50 | 21-Jan | 91.00 | 91.00 | 89.50 | 89.50 | 90.86 | -3.13 | 203.53 | 11,000 | 1.22 | 11,000 | 1.22 | 0.10 | 0.17 |
| 51 | 20-Jan | 90.40 | 95.00 | 90.40 | 92.30 | 91.46 | 3.03 | 209.90 | 12,000 | 1.33 | 10,000 | 1.11 | 0.09 | 0.16 |
| 52 | 17-Jan | 90.00 | 91.50 | 89.50 | 89.50 | 90.25 | -3.35 | 203.53 | 17,000 | 1.89 | 15,000 | 1.67 | 0.14 | 0.23 |
| 53 | 16-Jan | 97.45 | 97.45 | 92.50 | 92.50 | 93.78 | 0.76 | 210.35 | 8,000 | 0.89 | 6,000 | 0.67 | 0.06 | 0.09 |
| 54 | 15-Jan | 93.35 | 93.35 | 90.30 | 91.80 | 91.32 | -0.87 | 208.76 | 11,000 | 1.22 | 9,000 | 1.00 | 0.08 | 0.14 |
| 55 | 14-Jan | 88.10 | 93.40 | 88.10 | 92.60 | 91.32 | 5.89 | 210.58 | 13,000 | 1.44 | 10,000 | 1.11 | 0.09 | 0.16 |
| 56 | 13-Jan | 88.15 | 90.00 | 87.05 | 87.15 | 88.18 | -3.79 | 198.19 | 10,000 | 1.11 | 9,000 | 1.00 | 0.08 | 0.14 |
| 57 | 10-Jan | 93.15 | 93.15 | 90.00 | 90.45 | 91.10 | -4.48 | 205.69 | 23,000 | 2.56 | 18,000 | 2.00 | 0.16 | 0.28 |
| 58 | 09-Jan | 97.90 | 101.95 | 94.00 | 94.50 | 96.95 | -2.28 | 214.90 | 38,000 | 4.22 | 27,000 | 3.00 | 0.26 | 0.42 |
| 59 | 08-Jan | 97.95 | 98.00 | 94.05 | 96.65 | 96.30 | -4.04 | 219.79 | 19,000 | 2.11 | 18,000 | 2.00 | 0.17 | 0.28 |
| 60 | 07-Jan | 94.80 | 101.40 | 93.60 | 100.55 | 99.55 | 5.62 | 228.66 | 49,000 | 5.44 | 18,000 | 2.00 | 0.18 | 0.28 |
| 61 | 06-Jan | 102.00 | 102.00 | 91.60 | 94.90 | 95.71 | -6.11 | 215.81 | 60,000 | 6.67 | 45,000 | 5.00 | 0.43 | 0.70 |
| 62 | 03-Jan | 93.10 | 102.95 | 93.00 | 100.70 | 98.09 | 11.52 | 229.00 | 357,000 | 39.66 | 190,000 | 21.11 | 1.86 | 2.97 |
| 63 | 02-Jan | 83.05 | 91.00 | 82.20 | 89.10 | 87.80 | 5.72 | 202.62 | 54,000 | 6.00 | 45,000 | 5.00 | 0.40 | 0.70 |
| 64 | 01-Jan | 84.00 | 85.00 | 83.00 | 84.00 | 83.65 | -4.70 | 191.00 | 12,000 | 1.33 | 8,000 | 0.89 | 0.07 | 0.12 |
| 65 | 30-Dec | 87.20 | 88.00 | 87.20 | 87.95 | 87.91 | 1.08 | 200.01 | 10,000 | 1.11 | 10,000 | 1.11 | 0.09 | 0.16 |
| 66 | 27-Dec | 86.00 | 88.00 | 85.65 | 87.00 | 86.98 | 4.54 | 197.00 | 33,000 | 3.67 | 26,000 | 2.89 | 0.23 | 0.41 |
| 67 | 26-Dec | 83.25 | 83.95 | 81.90 | 83.05 | 82.24 | 1.26 | 188.86 | 17,000 | 1.89 | 16,000 | 1.78 | 0.13 | 0.25 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA