| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 102.0 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 06-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 5; VWAP21: | Low52 Price: 59.26 | Barrier: -; Drift%: - |
| Basic Industry: Film Production, Distribution & Exhibition | Total Equity: 22,585,200 | Low52 Date: 27-Mar-2025 | SHP: 70.71 / 0.0 / 0.0 / 29.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 102.0 / 59.26 | Month: 72.89 / 65.73 | Week: 69.99 / 64.0 | Day: 68.0 / 65.42 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 66.50 | 68.00 | 65.42 | 65.82 | 66.87 | -1.05 | 148.66 | 7,494 | 6.63 | 3,817 | 5.21 | 0.03 | 6 |
| 2 | 11-Nov | 68.40 | 68.40 | 65.25 | 66.52 | 66.20 | -0.09 | 150.24 | 3,256 | 2.88 | 2,164 | 2.96 | 0.01 | 3 |
| 3 | 10-Nov | 68.51 | 68.51 | 66.01 | 66.58 | 66.85 | -2.33 | 150.37 | 4,967 | 4.40 | 3,804 | 5.20 | 0.03 | 6 |
| 4 | 07-Nov | 67.65 | 68.40 | 67.00 | 68.17 | 67.89 | 1.93 | 153.96 | 1,562 | 1.38 | 1,032 | 1.41 | 0.01 | 2 |
| 5 | 06-Nov | 68.79 | 68.79 | 66.50 | 66.88 | 67.43 | -2.78 | 151.05 | 2,639 | 2.34 | 1,650 | 2.25 | 0.01 | 2 |
| 6 | 04-Nov | 67.50 | 68.99 | 67.21 | 68.79 | 67.85 | -0.78 | 155.36 | 1,779 | 1.57 | 1,024 | 1.40 | 0.01 | 2 |
| 7 | 03-Nov | 66.00 | 70.12 | 65.20 | 69.33 | 68.79 | 3.94 | 156.58 | 17,727 | 15.69 | 9,875 | 13.49 | 0.07 | 15 |
| 8 | 31-Oct | 66.00 | 66.88 | 65.21 | 66.70 | 66.05 | 1.72 | 150.64 | 2,698 | 2.39 | 731 | 1.00 | 0.00 | 1 |
| 9 | 30-Oct | 65.84 | 67.35 | 64.61 | 65.57 | 66.02 | -0.41 | 148.09 | 7,442 | 6.59 | 5,536 | 7.56 | 0.04 | 8 |
| 10 | 29-Oct | 66.03 | 67.00 | 65.21 | 65.84 | 66.24 | -0.29 | 148.70 | 8,546 | 7.56 | 4,767 | 6.51 | 0.03 | 7 |
| 11 | 28-Oct | 65.10 | 67.42 | 65.00 | 66.03 | 66.13 | 0.96 | 149.13 | 9,214 | 8.15 | 2,969 | 4.06 | 0.02 | 4 |
| 12 | 27-Oct | 67.71 | 69.99 | 64.00 | 65.40 | 65.96 | -3.41 | 147.71 | 24,795 | 21.94 | 21,506 | 29.38 | 0.14 | 33 |
| 13 | 24-Oct | 71.90 | 71.90 | 67.25 | 67.71 | 68.22 | -3.77 | 152.92 | 8,929 | 7.90 | 7,945 | 10.85 | 0.05 | 12 |
| 14 | 23-Oct | 67.70 | 72.70 | 67.70 | 70.36 | 70.10 | 2.13 | 158.91 | 15,147 | 13.40 | 8,874 | 12.12 | 0.06 | 13 |
| 15 | 21-Oct | 67.25 | 69.46 | 67.25 | 68.89 | 68.68 | -0.33 | 155.59 | 3,643 | 3.22 | 2,202 | 3.01 | 0.02 | 3 |
| 16 | 20-Oct | 68.10 | 69.70 | 67.71 | 69.12 | 68.95 | 0.99 | 156.11 | 5,810 | 5.14 | 3,519 | 4.81 | 0.02 | 5 |
| 17 | 17-Oct | 67.57 | 68.98 | 67.20 | 68.44 | 67.89 | 1.29 | 154.57 | 2,616 | 2.32 | 1,470 | 2.01 | 0.01 | 2 |
| 18 | 16-Oct | 69.99 | 69.99 | 67.11 | 67.57 | 68.14 | -0.03 | 152.61 | 7,174 | 6.35 | 4,824 | 6.59 | 0.03 | 7 |
| 19 | 15-Oct | 66.50 | 70.49 | 65.51 | 67.59 | 68.07 | 1.64 | 152.65 | 13,938 | 12.33 | 5,084 | 6.95 | 0.03 | 8 |
| 20 | 14-Oct | 66.62 | 68.50 | 65.42 | 66.50 | 67.23 | -0.18 | 150.19 | 6,633 | 5.87 | 4,315 | 5.89 | 0.03 | 7 |
| 21 | 13-Oct | 69.00 | 69.00 | 66.00 | 66.62 | 66.92 | -2.33 | 150.46 | 6,310 | 5.58 | 4,945 | 6.76 | 0.03 | 7 |
| 22 | 10-Oct | 68.95 | 68.98 | 67.80 | 68.21 | 68.22 | -0.53 | 154.05 | 2,016 | 1.78 | 1,572 | 2.15 | 0.01 | 2 |
| 23 | 09-Oct | 69.45 | 69.45 | 68.50 | 68.57 | 68.58 | 1.21 | 154.87 | 2,731 | 2.42 | 2,459 | 3.36 | 0.02 | 4 |
| 24 | 08-Oct | 69.38 | 69.38 | 67.50 | 67.75 | 68.13 | -1.55 | 153.01 | 2,711 | 2.40 | 1,497 | 2.05 | 0.01 | 2 |
| 25 | 07-Oct | 67.50 | 69.27 | 67.31 | 68.82 | 68.23 | 1.62 | 155.43 | 5,693 | 5.04 | 2,782 | 3.80 | 0.02 | 4 |
| 26 | 06-Oct | 68.00 | 69.00 | 67.51 | 67.72 | 68.11 | -1.18 | 152.95 | 1,497 | 1.32 | 1,197 | 1.64 | 0.01 | 2 |
| 27 | 03-Oct | 69.74 | 69.74 | 67.07 | 68.53 | 68.07 | -0.17 | 154.78 | 14,600 | 12.92 | 8,252 | 11.27 | 0.06 | 12 |
| 28 | 01-Oct | 69.00 | 70.01 | 68.00 | 68.65 | 69.05 | 1.13 | 155.05 | 5,522 | 4.89 | 2,362 | 3.23 | 0.02 | 4 |
| 29 | 30-Sep | 69.25 | 69.25 | 67.60 | 67.88 | 68.38 | -1.74 | 153.31 | 4,397 | 3.89 | 1,814 | 2.48 | 0.01 | 3 |
| 30 | 29-Sep | 68.99 | 69.49 | 67.95 | 69.08 | 68.76 | 1.66 | 156.02 | 1,129 | 1.00 | 845 | 1.15 | 0.01 | 1 |
| 31 | 26-Sep | 68.90 | 68.95 | 67.06 | 67.95 | 68.05 | -1.12 | 153.47 | 6,365 | 5.63 | 3,808 | 5.20 | 0.03 | 6 |
| 32 | 25-Sep | 70.31 | 70.31 | 68.62 | 68.72 | 69.14 | -0.30 | 155.21 | 4,245 | 3.76 | 2,265 | 3.09 | 0.02 | 3 |
| 33 | 24-Sep | 70.00 | 70.70 | 68.34 | 68.93 | 69.22 | -1.43 | 155.68 | 5,782 | 5.12 | 1,925 | 2.63 | 0.01 | 3 |
| 34 | 23-Sep | 70.70 | 70.74 | 69.30 | 69.93 | 70.01 | -1.15 | 157.94 | 3,730 | 3.30 | 3,402 | 4.65 | 0.02 | 5 |
| 35 | 22-Sep | 69.29 | 72.74 | 69.29 | 70.74 | 70.27 | 2.60 | 159.77 | 6,823 | 6.04 | 4,322 | 5.90 | 0.03 | 7 |
| 36 | 19-Sep | 69.50 | 70.00 | 68.40 | 68.95 | 69.20 | -0.56 | 155.72 | 4,679 | 4.14 | 2,744 | 3.75 | 0.02 | 4 |
| 37 | 18-Sep | 71.90 | 72.05 | 69.00 | 69.34 | 69.89 | -1.15 | 156.61 | 6,217 | 5.50 | 3,622 | 4.95 | 0.03 | 5 |
| 38 | 17-Sep | 69.35 | 72.00 | 69.35 | 70.15 | 70.46 | 1.17 | 158.44 | 16,708 | 14.79 | 7,150 | 9.77 | 0.05 | 11 |
| 39 | 16-Sep | 69.52 | 71.40 | 68.55 | 69.34 | 69.97 | -0.26 | 156.61 | 14,200 | 12.57 | 6,335 | 8.65 | 0.04 | 10 |
| 40 | 15-Sep | 68.54 | 72.80 | 67.12 | 69.52 | 69.90 | 1.43 | 157.01 | 50,404 | 44.61 | 20,279 | 27.70 | 0.14 | 31 |
| 41 | 12-Sep | 67.60 | 68.94 | 67.01 | 68.54 | 68.00 | 2.22 | 154.80 | 6,123 | 5.42 | 3,629 | 4.96 | 0.00 | 5 |
| 42 | 11-Sep | 67.00 | 67.99 | 66.66 | 67.05 | 67.26 | -0.24 | 151.43 | 9,718 | 8.60 | 6,459 | 8.82 | 0.04 | 10 |
| 43 | 10-Sep | 67.00 | 69.59 | 65.73 | 67.21 | 68.44 | -0.34 | 151.80 | 18,064 | 15.99 | 8,506 | 11.62 | 0.06 | 13 |
| 44 | 09-Sep | 68.05 | 69.00 | 66.45 | 67.44 | 68.01 | -1.30 | 152.31 | 29,527 | 26.13 | 19,020 | 25.98 | 0.13 | 29 |
| 45 | 08-Sep | 70.50 | 72.89 | 68.05 | 68.33 | 68.90 | -2.05 | 154.32 | 28,500 | 25.22 | 13,885 | 18.97 | 0.10 | 21 |
| 46 | 05-Sep | 70.57 | 70.57 | 68.72 | 69.76 | 69.54 | 1.54 | 157.55 | 2,065 | 1.83 | 1,453 | 1.98 | 0.01 | 2 |
| 47 | 04-Sep | 68.13 | 69.89 | 68.10 | 68.70 | 68.91 | -0.36 | 155.16 | 10,082 | 8.92 | 7,578 | 10.35 | 0.05 | 11 |
| 48 | 03-Sep | 68.93 | 70.39 | 68.01 | 68.95 | 68.82 | -0.46 | 155.72 | 14,283 | 12.64 | 11,690 | 15.97 | 0.08 | 18 |
| 49 | 02-Sep | 69.20 | 70.50 | 67.51 | 69.27 | 69.16 | -1.20 | 156.45 | 16,480 | 14.58 | 10,632 | 14.52 | 0.07 | 16 |
| 50 | 01-Sep | 70.99 | 72.86 | 69.50 | 70.11 | 70.54 | -0.90 | 158.34 | 7,144 | 6.32 | 4,239 | 5.79 | 0.03 | 6 |
| 51 | 29-Aug | 71.60 | 71.71 | 70.50 | 70.75 | 71.00 | -0.55 | 159.79 | 2,421 | 2.14 | 1,771 | 2.42 | 0.00 | 3 |
| 52 | 28-Aug | 70.25 | 73.70 | 70.25 | 71.14 | 71.68 | 1.22 | 160.67 | 8,606 | 7.62 | 5,384 | 7.36 | 0.04 | 8 |
| 53 | 26-Aug | 73.00 | 74.89 | 69.50 | 70.28 | 71.41 | -3.26 | 158.73 | 20,428 | 18.08 | 11,543 | 15.77 | 0.08 | 17 |
| 54 | 25-Aug | 73.28 | 74.39 | 72.31 | 72.65 | 73.18 | 0.37 | 164.08 | 3,538 | 3.13 | 2,615 | 3.57 | 0.02 | 4 |
| 55 | 22-Aug | 75.12 | 76.48 | 71.00 | 72.38 | 72.77 | -3.75 | 163.47 | 11,579 | 10.25 | 6,378 | 8.71 | 0.05 | 10 |
| 56 | 21-Aug | 74.99 | 76.49 | 74.53 | 75.20 | 75.89 | 0.28 | 169.84 | 3,220 | 2.85 | 2,255 | 3.08 | 0.02 | 3 |
| 57 | 20-Aug | 75.86 | 77.60 | 72.06 | 74.99 | 75.78 | -0.66 | 169.37 | 6,574 | 5.82 | 3,382 | 4.62 | 0.03 | 5 |
| 58 | 19-Aug | 77.23 | 77.53 | 75.00 | 75.49 | 76.64 | -3.47 | 170.50 | 10,806 | 9.56 | 8,068 | 11.02 | 0.06 | 12 |
| 59 | 18-Aug | 78.03 | 79.20 | 77.00 | 78.20 | 78.14 | 0.22 | 176.62 | 3,398 | 3.01 | 1,719 | 2.35 | 0.01 | 3 |
| 60 | 14-Aug | 77.00 | 79.63 | 77.00 | 78.03 | 78.29 | 0.57 | 176.23 | 1,884 | 1.67 | 1,172 | 1.60 | 0.01 | 2 |
| 61 | 13-Aug | 79.55 | 81.00 | 76.20 | 77.59 | 78.06 | -2.46 | 175.24 | 9,538 | 8.44 | 5,894 | 8.05 | 0.05 | 9 |
| 62 | 12-Aug | 82.98 | 83.00 | 78.33 | 79.55 | 81.21 | -1.13 | 179.67 | 13,044 | 11.54 | 9,359 | 12.79 | 0.08 | 14 |
| 63 | 11-Aug | 77.99 | 84.20 | 75.63 | 80.46 | 79.87 | 4.74 | 181.72 | 81,778 | 72.37 | 40,528 | 55.37 | 0.32 | 61 |
| 64 | 08-Aug | 74.00 | 81.11 | 74.00 | 76.82 | 77.89 | 2.59 | 173.50 | 24,724 | 21.88 | 14,008 | 19.14 | 0.11 | 21 |
| 65 | 07-Aug | 77.25 | 78.89 | 71.40 | 74.88 | 75.35 | -0.23 | 169.12 | 3,947 | 3.49 | 2,556 | 3.49 | 0.02 | 4 |
| 66 | 06-Aug | 78.85 | 78.85 | 73.19 | 75.05 | 75.94 | -3.29 | 169.50 | 23,182 | 20.52 | 15,713 | 21.47 | 0.12 | 24 |
| 67 | 05-Aug | 78.05 | 79.89 | 77.40 | 77.60 | 78.56 | -2.33 | 175.26 | 3,410 | 3.02 | 2,123 | 2.90 | 0.02 | 3 |
Similar Stocks: CINELINE MUKTAARTS PNC TIPSFILMS UFO PVRINOX BAWEJA