| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 116.79 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 26-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 5; VWAP21: | Low52 Price: 59.26 | Barrier: 84.4; Drift%: -18.64 |
| Basic Industry: Film Production, Distribution & Exhibition | Total Equity: 22,585,200 | Low52 Date: 27-Mar-2025 | SHP: 70.71 / 0.0 / 0.0 / 29.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 102.0 / 59.26 | Month: 90.75 / 81.51 | Week: 84.2 / 75.63 | Day: 73.7 / 70.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 70.25 | 73.70 | 70.25 | 71.14 | 71.68 | 1.22 | 160.67 | 8,606 | 7.47 | 5,384 | 5.57 | 0.04 | 8 |
| 2 | 26-Aug | 73.00 | 74.89 | 69.50 | 70.28 | 71.41 | -3.26 | 158.73 | 20,428 | 17.73 | 11,543 | 11.94 | 0.08 | 17 |
| 3 | 25-Aug | 73.28 | 74.39 | 72.31 | 72.65 | 73.18 | 0.37 | 164.08 | 3,538 | 3.07 | 2,615 | 2.70 | 0.02 | 4 |
| 4 | 22-Aug | 75.12 | 76.48 | 71.00 | 72.38 | 72.77 | -3.75 | 163.47 | 11,579 | 10.05 | 6,378 | 6.60 | 0.05 | 10 |
| 5 | 21-Aug | 74.99 | 76.49 | 74.53 | 75.20 | 75.89 | 0.28 | 169.84 | 3,220 | 2.80 | 2,255 | 2.33 | 0.02 | 3 |
| 6 | 20-Aug | 75.86 | 77.60 | 72.06 | 74.99 | 75.78 | -0.66 | 169.37 | 6,574 | 5.71 | 3,382 | 3.50 | 0.03 | 5 |
| 7 | 19-Aug | 77.23 | 77.53 | 75.00 | 75.49 | 76.64 | -3.47 | 170.50 | 10,806 | 9.38 | 8,068 | 8.34 | 0.06 | 12 |
| 8 | 18-Aug | 78.03 | 79.20 | 77.00 | 78.20 | 78.14 | 0.22 | 176.62 | 3,398 | 2.95 | 1,719 | 1.78 | 0.01 | 3 |
| 9 | 14-Aug | 77.00 | 79.63 | 77.00 | 78.03 | 78.29 | 0.57 | 176.23 | 1,884 | 1.64 | 1,172 | 1.21 | 0.01 | 2 |
| 10 | 13-Aug | 79.55 | 81.00 | 76.20 | 77.59 | 78.06 | -2.46 | 175.24 | 9,538 | 8.28 | 5,894 | 6.10 | 0.05 | 9 |
| 11 | 12-Aug | 82.98 | 83.00 | 78.33 | 79.55 | 81.21 | -1.13 | 179.67 | 13,044 | 11.32 | 9,359 | 9.68 | 0.08 | 14 |
| 12 | 11-Aug | 77.99 | 84.20 | 75.63 | 80.46 | 79.87 | 4.74 | 181.72 | 81,778 | 70.99 | 40,528 | 41.91 | 0.32 | 61 |
| 13 | 08-Aug | 74.00 | 81.11 | 74.00 | 76.82 | 77.89 | 2.59 | 173.50 | 24,724 | 21.46 | 14,008 | 14.49 | 0.11 | 21 |
| 14 | 07-Aug | 77.25 | 78.89 | 71.40 | 74.88 | 75.35 | -0.23 | 169.12 | 3,947 | 3.43 | 2,556 | 2.64 | 0.02 | 4 |
| 15 | 06-Aug | 78.85 | 78.85 | 73.19 | 75.05 | 75.94 | -3.29 | 169.50 | 23,182 | 20.12 | 15,713 | 16.25 | 0.12 | 24 |
| 16 | 05-Aug | 78.05 | 79.89 | 77.40 | 77.60 | 78.56 | -2.33 | 175.26 | 3,410 | 2.96 | 2,123 | 2.20 | 0.02 | 3 |
| 17 | 04-Aug | 77.55 | 81.18 | 77.55 | 79.45 | 79.31 | 2.45 | 179.44 | 8,761 | 7.61 | 5,248 | 5.43 | 0.04 | 8 |
| 18 | 01-Aug | 82.60 | 84.40 | 75.21 | 77.55 | 79.67 | -5.92 | 175.15 | 9,684 | 8.41 | 6,935 | 7.17 | 0.06 | 10 |
| 19 | 31-Jul | 83.67 | 85.18 | 82.10 | 82.43 | 83.28 | -1.48 | 186.17 | 3,461 | 3.00 | 2,344 | 2.42 | 0.02 | 4 |
| 20 | 30-Jul | 85.32 | 85.55 | 83.10 | 83.67 | 84.38 | 0.35 | 188.97 | 4,599 | 3.99 | 3,121 | 3.23 | 0.03 | 5 |
| 21 | 29-Jul | 84.01 | 84.75 | 82.10 | 83.38 | 83.39 | -1.88 | 188.32 | 8,575 | 7.44 | 4,709 | 4.87 | 0.04 | 7 |
| 22 | 28-Jul | 82.20 | 86.68 | 82.15 | 84.98 | 85.13 | 0.43 | 191.93 | 16,398 | 14.23 | 9,332 | 9.65 | 0.08 | 14 |
| 23 | 25-Jul | 85.25 | 87.00 | 82.80 | 84.62 | 85.18 | -3.31 | 191.12 | 15,951 | 13.85 | 11,136 | 11.52 | 0.09 | 17 |
| 24 | 24-Jul | 84.83 | 88.80 | 84.80 | 87.52 | 87.14 | 3.32 | 197.67 | 25,329 | 21.99 | 16,212 | 16.77 | 0.14 | 25 |
| 25 | 23-Jul | 86.06 | 86.06 | 84.12 | 84.71 | 84.85 | -1.57 | 191.32 | 4,515 | 3.92 | 3,487 | 3.61 | 0.03 | 5 |
| 26 | 22-Jul | 85.93 | 87.00 | 84.41 | 86.06 | 86.04 | 1.46 | 194.37 | 9,869 | 8.57 | 7,016 | 7.26 | 0.06 | 11 |
| 27 | 21-Jul | 88.39 | 88.39 | 83.20 | 84.82 | 84.64 | 1.65 | 191.57 | 11,345 | 9.85 | 4,491 | 4.64 | 0.04 | 7 |
| 28 | 18-Jul | 82.90 | 86.40 | 82.90 | 83.44 | 84.43 | -1.28 | 188.45 | 6,421 | 5.57 | 4,084 | 4.22 | 0.03 | 6 |
| 29 | 17-Jul | 85.25 | 87.98 | 83.21 | 84.52 | 85.13 | -2.07 | 190.89 | 12,818 | 11.13 | 7,706 | 7.97 | 0.07 | 12 |
| 30 | 16-Jul | 85.70 | 87.00 | 83.59 | 86.31 | 85.35 | 3.58 | 194.93 | 10,320 | 8.96 | 7,155 | 7.40 | 0.06 | 11 |
| 31 | 15-Jul | 85.64 | 86.08 | 83.00 | 83.33 | 84.67 | -2.22 | 188.20 | 9,332 | 8.10 | 6,935 | 7.17 | 0.06 | 10 |
| 32 | 14-Jul | 81.52 | 86.00 | 81.51 | 85.22 | 84.57 | 1.49 | 192.47 | 8,351 | 7.25 | 5,334 | 5.52 | 0.05 | 8 |
| 33 | 11-Jul | 83.94 | 84.38 | 83.00 | 83.97 | 83.45 | 0.57 | 189.65 | 1,151 | 1.00 | 966 | 1.00 | 0.01 | 1 |
| 34 | 10-Jul | 86.18 | 86.18 | 83.20 | 83.49 | 83.63 | 0.00 | 188.56 | 3,429 | 2.98 | 1,833 | 1.90 | 0.02 | 3 |
| 35 | 09-Jul | 85.56 | 85.56 | 82.70 | 83.49 | 83.85 | -2.42 | 188.56 | 10,158 | 8.82 | 6,546 | 6.77 | 0.05 | 10 |
| 36 | 08-Jul | 87.05 | 87.05 | 84.15 | 85.56 | 85.76 | -0.12 | 193.24 | 5,980 | 5.19 | 3,231 | 3.34 | 0.03 | 5 |
| 37 | 07-Jul | 83.15 | 86.04 | 83.15 | 85.66 | 85.07 | 1.50 | 193.46 | 9,572 | 8.31 | 8,414 | 8.70 | 0.07 | 13 |
| 38 | 04-Jul | 84.44 | 86.69 | 84.01 | 84.39 | 84.94 | -2.01 | 190.60 | 8,240 | 7.15 | 4,750 | 4.91 | 0.04 | 7 |
| 39 | 03-Jul | 87.35 | 88.78 | 86.00 | 86.12 | 87.06 | -1.41 | 194.50 | 9,249 | 8.03 | 5,801 | 6.00 | 0.05 | 9 |
| 40 | 02-Jul | 90.38 | 90.64 | 86.80 | 87.35 | 88.40 | -3.35 | 197.28 | 9,785 | 8.49 | 7,137 | 7.38 | 0.06 | 11 |
| 41 | 01-Jul | 89.00 | 90.75 | 88.22 | 90.38 | 89.76 | 1.12 | 204.13 | 15,682 | 13.61 | 8,866 | 9.17 | 0.08 | 13 |
| 42 | 30-Jun | 90.30 | 91.70 | 89.00 | 89.38 | 90.61 | 0.47 | 201.87 | 42,733 | 37.09 | 20,136 | 20.82 | 0.18 | 30 |
| 43 | 27-Jun | 84.84 | 90.00 | 83.11 | 88.96 | 88.16 | 6.11 | 200.92 | 79,510 | 69.02 | 48,023 | 49.66 | 0.42 | 73 |
| 44 | 26-Jun | 85.80 | 85.80 | 82.60 | 83.84 | 83.67 | -0.26 | 189.35 | 4,428 | 3.84 | 2,011 | 2.08 | 0.02 | 3 |
| 45 | 25-Jun | 82.91 | 84.80 | 82.24 | 84.06 | 83.65 | 1.47 | 189.85 | 7,697 | 6.68 | 6,158 | 6.37 | 0.05 | 9 |
| 46 | 24-Jun | 83.50 | 84.62 | 82.19 | 82.84 | 83.02 | -0.40 | 187.10 | 6,137 | 5.33 | 3,605 | 3.73 | 0.03 | 5 |
| 47 | 23-Jun | 80.80 | 83.99 | 79.53 | 83.17 | 82.78 | 2.67 | 187.84 | 15,671 | 13.60 | 11,383 | 11.77 | 0.09 | 17 |
| 48 | 20-Jun | 81.67 | 83.11 | 80.80 | 81.01 | 82.13 | -1.44 | 182.96 | 7,935 | 6.89 | 6,101 | 6.31 | 0.05 | 9 |
| 49 | 19-Jun | 83.02 | 84.70 | 81.80 | 82.19 | 82.52 | -0.05 | 185.63 | 10,918 | 9.48 | 9,258 | 9.57 | 0.08 | 14 |
| 50 | 18-Jun | 81.80 | 86.70 | 79.26 | 82.23 | 83.97 | 1.63 | 185.72 | 84,415 | 73.28 | 38,889 | 40.22 | 0.33 | 59 |
| 51 | 17-Jun | 81.62 | 81.62 | 79.22 | 80.91 | 80.56 | 0.14 | 182.74 | 11,977 | 10.40 | 6,831 | 7.06 | 0.06 | 10 |
| 52 | 16-Jun | 80.00 | 81.50 | 78.47 | 80.80 | 80.26 | 1.10 | 182.49 | 11,097 | 9.63 | 8,774 | 9.07 | 0.07 | 13 |
| 53 | 13-Jun | 77.62 | 80.00 | 76.53 | 79.92 | 79.73 | 2.28 | 180.50 | 12,988 | 11.27 | 10,924 | 11.30 | 0.09 | 17 |
| 54 | 12-Jun | 77.25 | 81.89 | 77.25 | 78.14 | 79.21 | -0.77 | 176.48 | 13,910 | 12.07 | 7,154 | 7.40 | 0.06 | 11 |
| 55 | 11-Jun | 78.49 | 82.85 | 77.93 | 78.75 | 80.45 | 0.83 | 177.86 | 22,427 | 19.47 | 9,217 | 9.53 | 0.07 | 14 |
| 56 | 10-Jun | 78.22 | 78.99 | 76.00 | 78.10 | 77.65 | 0.36 | 176.39 | 9,894 | 8.59 | 7,581 | 7.84 | 0.06 | 11 |
| 57 | 09-Jun | 76.08 | 79.90 | 76.08 | 77.82 | 77.95 | 2.29 | 175.76 | 9,859 | 8.56 | 6,109 | 6.32 | 0.05 | 9 |
| 58 | 06-Jun | 75.00 | 78.00 | 72.44 | 76.08 | 75.25 | 3.08 | 171.83 | 12,456 | 10.81 | 9,392 | 9.71 | 0.07 | 14 |
| 59 | 05-Jun | 74.00 | 74.45 | 72.00 | 73.81 | 73.56 | 1.39 | 166.70 | 8,794 | 7.63 | 6,814 | 7.05 | 0.05 | 10 |
| 60 | 04-Jun | 74.13 | 74.99 | 71.94 | 72.80 | 73.48 | 1.20 | 164.42 | 9,961 | 8.65 | 6,869 | 7.10 | 0.05 | 10 |
| 61 | 03-Jun | 78.51 | 78.78 | 70.02 | 71.94 | 73.41 | -6.05 | 162.48 | 34,205 | 29.69 | 21,201 | 21.92 | 0.16 | 32 |
| 62 | 02-Jun | 78.44 | 79.76 | 76.31 | 76.57 | 78.01 | -2.08 | 172.93 | 11,929 | 10.36 | 8,560 | 8.85 | 0.07 | 13 |
| 63 | 30-May | 79.00 | 80.05 | 77.80 | 78.20 | 78.78 | -1.96 | 176.62 | 8,077 | 7.01 | 6,247 | 6.46 | 0.05 | 9 |
| 64 | 29-May | 81.98 | 82.72 | 79.23 | 79.76 | 80.57 | -2.71 | 180.14 | 15,018 | 13.04 | 8,885 | 9.19 | 0.07 | 13 |
| 65 | 28-May | 85.00 | 87.00 | 81.15 | 81.98 | 83.97 | -3.67 | 185.15 | 16,999 | 14.76 | 12,066 | 12.48 | 0.10 | 18 |
| 66 | 27-May | 83.15 | 85.80 | 82.10 | 85.10 | 84.43 | 1.13 | 192.20 | 32,293 | 28.03 | 16,402 | 16.96 | 0.14 | 25 |
| 67 | 26-May | 80.52 | 84.70 | 80.41 | 84.15 | 83.60 | 3.51 | 190.05 | 16,067 | 13.95 | 11,046 | 11.42 | 0.09 | 17 |
Similar Stocks: CINELINE MUKTAARTS PNC TIPSFILMS UFO PVRINOX BAWEJA