| 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 / 0.91 / 6.35 / 31.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 102.95 / 51.0 | Month: 76.75 / 51.0 | Week: 59.25 / 51.3 | Day: 57.45 / 56.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 57.45 | 57.45 | 56.00 | 56.00 | 56.11 | -1.32 | 127.00 | 24,000 | 23.98 | 24,000 | 23.98 | 0.13 | 0.34 |
| 2 | 21-May | 56.20 | 57.90 | 56.20 | 56.75 | 57.02 | 2.16 | 129.05 | 11,000 | 10.99 | 11,000 | 10.99 | 0.06 | 0.16 |
| 3 | 20-May | 57.25 | 57.25 | 55.55 | 55.55 | 56.21 | -4.39 | 126.33 | 55,000 | 54.95 | 50,000 | 49.95 | 0.28 | 0.71 |
| 4 | 19-May | 57.25 | 58.55 | 56.50 | 58.10 | 57.63 | 2.74 | 132.12 | 20,000 | 19.98 | 14,000 | 13.99 | 0.08 | 0.22 |
| 5 | 16-May | 58.00 | 59.25 | 56.00 | 56.55 | 57.60 | 1.98 | 128.60 | 33,000 | 32.97 | 20,000 | 19.98 | 0.12 | 0.31 |
| 6 | 15-May | 55.70 | 56.00 | 53.30 | 55.45 | 54.80 | -0.45 | 126.10 | 15,000 | 14.99 | 10,000 | 9.99 | 0.05 | 0.16 |
| 7 | 13-May | 57.00 | 57.00 | 55.15 | 55.70 | 55.76 | -4.62 | 126.67 | 17,000 | 16.98 | 12,000 | 11.99 | 0.07 | 0.19 |
| 8 | 12-May | 51.30 | 58.95 | 51.30 | 58.40 | 57.84 | 4.29 | 132.81 | 15,000 | 14.99 | 11,000 | 10.99 | 0.06 | 0.17 |
| 9 | 09-May | 54.05 | 56.00 | 53.60 | 56.00 | 54.96 | 0.09 | 127.00 | 12,000 | 11.99 | 7,000 | 6.99 | 0.04 | 0.11 |
| 10 | 08-May | 56.40 | 57.00 | 55.95 | 55.95 | 56.76 | -0.80 | 127.24 | 7,000 | 6.99 | 6,000 | 5.99 | 0.03 | 0.09 |
| 11 | 07-May | 56.25 | 56.95 | 56.25 | 56.40 | 56.42 | 1.62 | 128.26 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 0.08 |
| 12 | 06-May | 55.10 | 55.50 | 55.10 | 55.50 | 55.38 | -2.46 | 126.21 | 6,000 | 5.99 | 5,000 | 5.00 | 0.03 | 0.08 |
| 13 | 05-May | 56.65 | 56.90 | 56.00 | 56.90 | 56.28 | -1.22 | 129.40 | 9,000 | 8.99 | 8,000 | 7.99 | 0.05 | 0.12 |
| 14 | 02-May | 56.00 | 58.45 | 56.00 | 57.60 | 56.89 | 0.26 | 130.99 | 9,000 | 8.99 | 8,000 | 7.99 | 0.05 | 0.12 |
| 15 | 30-Apr | 57.00 | 60.00 | 56.05 | 57.45 | 57.38 | 0.79 | 130.65 | 12,000 | 11.99 | 11,000 | 10.99 | 0.06 | 0.17 |
| 16 | 29-Apr | 57.00 | 57.20 | 57.00 | 57.00 | 57.04 | -1.72 | 129.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 0.08 |
| 17 | 28-Apr | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.47 | 131.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 0.02 |
| 18 | 25-Apr | 58.50 | 58.50 | 55.00 | 56.60 | 56.25 | -5.19 | 128.71 | 45,000 | 44.96 | 27,000 | 26.97 | 0.15 | 0.42 |
| 19 | 24-Apr | 60.00 | 62.85 | 58.20 | 59.70 | 61.30 | -2.45 | 135.76 | 56,000 | 55.94 | 32,000 | 31.97 | 0.20 | 0.50 |
| 20 | 23-Apr | 62.95 | 63.35 | 60.50 | 61.20 | 62.21 | 1.83 | 139.17 | 24,000 | 23.98 | 16,000 | 15.98 | 0.10 | 0.25 |
| 21 | 22-Apr | 60.00 | 65.00 | 60.00 | 60.10 | 61.88 | 0.59 | 136.67 | 50,000 | 49.95 | 40,000 | 39.96 | 0.25 | 0.62 |
| 22 | 21-Apr | 58.80 | 60.00 | 58.75 | 59.75 | 59.31 | 3.02 | 135.88 | 20,000 | 19.98 | 19,000 | 18.98 | 0.11 | 0.30 |
| 23 | 17-Apr | 58.40 | 58.40 | 57.75 | 58.00 | 58.05 | -0.68 | 131.00 | 12,000 | 11.99 | 10,000 | 9.99 | 0.06 | 0.16 |
| 24 | 16-Apr | 58.90 | 58.90 | 57.60 | 58.40 | 58.15 | -0.93 | 132.81 | 16,000 | 15.98 | 15,000 | 14.99 | 0.09 | 0.23 |
| 25 | 15-Apr | 59.65 | 60.05 | 58.65 | 58.95 | 59.12 | -1.59 | 134.06 | 37,000 | 36.96 | 25,000 | 24.98 | 0.15 | 0.39 |
| 26 | 11-Apr | 60.45 | 60.45 | 59.55 | 59.90 | 59.98 | -0.75 | 136.22 | 32,000 | 31.97 | 23,000 | 22.98 | 0.14 | 0.36 |
| 27 | 09-Apr | 59.20 | 62.00 | 58.20 | 60.35 | 60.20 | 2.46 | 137.24 | 10,000 | 9.99 | 8,000 | 7.99 | 0.05 | 0.12 |
| 28 | 08-Apr | 60.40 | 64.00 | 58.55 | 58.90 | 60.93 | 2.79 | 133.94 | 11,000 | 10.99 | 7,000 | 6.99 | 0.04 | 0.11 |
| 29 | 07-Apr | 51.80 | 61.00 | 49.60 | 57.30 | 57.20 | -5.76 | 130.31 | 33,000 | 32.97 | 18,000 | 17.98 | 0.10 | 0.28 |
| 30 | 04-Apr | 61.90 | 66.00 | 60.80 | 60.80 | 62.87 | -0.73 | 138.26 | 18,000 | 17.98 | 15,000 | 14.99 | 0.09 | 0.23 |
| 31 | 02-Apr | 61.75 | 61.85 | 60.00 | 61.25 | 61.11 | -1.29 | 139.29 | 31,000 | 30.97 | 21,000 | 20.98 | 0.13 | 0.33 |
| 32 | 01-Apr | 57.00 | 64.00 | 56.00 | 62.05 | 59.97 | 10.12 | 141.11 | 35,000 | 34.97 | 26,000 | 25.97 | 0.16 | 0.41 |
| 33 | 28-Mar | 53.50 | 57.95 | 51.00 | 56.35 | 53.68 | 7.03 | 128.15 | 76,000 | 75.92 | 67,000 | 66.93 | 0.36 | 1.05 |
| 34 | 27-Mar | 54.50 | 54.50 | 52.50 | 52.65 | 53.17 | -3.75 | 119.73 | 84,000 | 83.92 | 65,000 | 64.94 | 0.35 | 1.01 |
| 35 | 26-Mar | 57.00 | 57.00 | 53.25 | 54.70 | 54.83 | -0.73 | 124.39 | 107,000 | 106.89 | 97,000 | 96.90 | 0.53 | 1.51 |
| 36 | 25-Mar | 59.15 | 60.00 | 55.00 | 55.10 | 57.17 | -4.84 | 125.30 | 69,000 | 68.93 | 59,000 | 58.94 | 0.34 | 0.92 |
| 37 | 24-Mar | 59.55 | 61.00 | 57.20 | 57.90 | 58.77 | -2.28 | 131.67 | 47,000 | 46.95 | 36,000 | 35.96 | 0.21 | 0.56 |
| 38 | 21-Mar | 60.40 | 61.00 | 58.25 | 59.25 | 59.10 | -1.50 | 134.74 | 80,000 | 79.92 | 75,000 | 74.93 | 0.44 | 1.17 |
| 39 | 20-Mar | 59.95 | 61.90 | 58.35 | 60.15 | 59.98 | 4.07 | 136.79 | 28,000 | 27.97 | 26,000 | 25.97 | 0.16 | 0.41 |
| 40 | 19-Mar | 56.00 | 59.90 | 56.00 | 57.80 | 57.60 | 5.00 | 131.44 | 105,000 | 104.90 | 99,000 | 98.90 | 0.57 | 1.55 |
| 41 | 18-Mar | 56.20 | 56.20 | 53.35 | 55.05 | 54.96 | 0.46 | 125.19 | 38,000 | 37.96 | 28,000 | 27.97 | 0.15 | 0.44 |
| 42 | 17-Mar | 55.30 | 55.50 | 54.80 | 54.80 | 55.03 | -3.52 | 124.62 | 9,000 | 8.99 | 9,000 | 8.99 | 0.05 | 0.14 |
| 43 | 13-Mar | 58.00 | 58.10 | 56.00 | 56.80 | 57.17 | -4.54 | 129.17 | 31,000 | 30.97 | 26,000 | 25.97 | 0.15 | 0.41 |
| 44 | 12-Mar | 60.25 | 60.50 | 58.20 | 59.50 | 59.33 | -1.24 | 135.31 | 26,000 | 25.97 | 18,000 | 17.98 | 0.11 | 0.28 |
| 45 | 11-Mar | 62.40 | 62.40 | 60.20 | 60.25 | 60.85 | -0.50 | 137.01 | 13,000 | 12.99 | 12,000 | 11.99 | 0.07 | 0.19 |
| 46 | 10-Mar | 64.00 | 64.00 | 60.55 | 60.55 | 62.91 | -8.12 | 137.70 | 34,000 | 33.97 | 33,000 | 32.97 | 0.21 | 0.52 |
| 47 | 07-Mar | 67.95 | 68.90 | 65.20 | 65.90 | 66.65 | 0.23 | 149.86 | 27,000 | 26.97 | 21,000 | 20.98 | 0.14 | 0.33 |
| 48 | 06-Mar | 76.75 | 76.75 | 65.15 | 65.75 | 67.06 | 2.33 | 149.52 | 95,000 | 94.91 | 81,000 | 80.92 | 0.54 | 1.26 |
| 49 | 05-Mar | 60.50 | 65.70 | 60.50 | 64.25 | 62.74 | 6.20 | 146.11 | 21,000 | 20.98 | 20,000 | 19.98 | 0.13 | 0.31 |
| 50 | 04-Mar | 58.00 | 61.00 | 56.55 | 60.50 | 59.39 | 2.37 | 137.58 | 15,000 | 14.99 | 11,000 | 10.99 | 0.07 | 0.17 |
| 51 | 03-Mar | 60.05 | 61.00 | 57.00 | 59.10 | 58.86 | -0.92 | 134.40 | 23,000 | 22.98 | 17,000 | 16.98 | 0.10 | 0.27 |
| 52 | 28-Feb | 60.10 | 62.50 | 59.10 | 59.65 | 60.01 | -8.09 | 135.65 | 20,000 | 19.98 | 14,000 | 13.99 | 0.08 | 0.22 |
| 53 | 27-Feb | 66.50 | 66.50 | 62.25 | 64.90 | 64.16 | -0.15 | 147.59 | 10,000 | 9.99 | 8,000 | 7.99 | 0.05 | 0.12 |
| 54 | 25-Feb | 66.95 | 66.95 | 65.00 | 65.00 | 66.28 | 1.56 | 147.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 0.05 |
| 55 | 24-Feb | 64.00 | 66.00 | 61.10 | 64.00 | 62.76 | -2.22 | 145.00 | 44,000 | 43.96 | 16,000 | 15.98 | 0.10 | 0.25 |
| 56 | 21-Feb | 65.00 | 65.50 | 64.95 | 65.45 | 65.17 | 0.69 | 148.84 | 6,000 | 5.99 | 5,000 | 5.00 | 0.03 | 0.08 |
| 57 | 20-Feb | 64.25 | 65.00 | 63.50 | 65.00 | 64.26 | 1.17 | 147.00 | 6,000 | 5.99 | 4,000 | 4.00 | 0.03 | 0.06 |
| 58 | 19-Feb | 65.00 | 65.85 | 62.65 | 64.25 | 63.89 | 0.94 | 146.11 | 17,000 | 16.98 | 12,000 | 11.99 | 0.08 | 0.19 |
| 59 | 18-Feb | 65.05 | 66.35 | 61.50 | 63.65 | 64.20 | -1.77 | 144.75 | 20,000 | 19.98 | 11,000 | 10.99 | 0.07 | 0.17 |
| 60 | 17-Feb | 65.90 | 67.65 | 64.05 | 64.80 | 65.71 | -1.67 | 147.36 | 17,000 | 16.98 | 12,000 | 11.99 | 0.08 | 0.19 |
| 61 | 14-Feb | 69.55 | 69.55 | 65.00 | 65.90 | 66.35 | -7.18 | 149.86 | 54,000 | 53.95 | 44,000 | 43.96 | 0.29 | 0.69 |
| 62 | 13-Feb | 70.00 | 73.25 | 70.00 | 71.00 | 72.18 | 1.43 | 161.00 | 16,000 | 15.98 | 11,000 | 10.99 | 0.08 | 0.17 |
| 63 | 12-Feb | 66.00 | 72.00 | 64.00 | 70.00 | 67.34 | 1.45 | 159.00 | 46,000 | 45.95 | 25,000 | 24.98 | 0.17 | 0.39 |
| 64 | 11-Feb | 73.30 | 74.20 | 67.30 | 69.00 | 69.73 | -6.95 | 156.00 | 60,000 | 59.94 | 43,000 | 42.96 | 0.30 | 0.67 |
| 65 | 10-Feb | 80.75 | 80.75 | 74.00 | 74.15 | 75.92 | -8.17 | 168.62 | 77,000 | 76.92 | 66,000 | 65.93 | 0.50 | 1.03 |
| 66 | 07-Feb | 79.00 | 81.10 | 79.00 | 80.75 | 80.30 | 1.32 | 183.63 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 0.06 |
| 67 | 06-Feb | 80.95 | 81.25 | 79.70 | 79.70 | 80.33 | 0.13 | 181.25 | 8,000 | 7.99 | 8,000 | 7.99 | 0.06 | 0.12 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA