| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 168.5 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 04-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Printing & Publication | Face Value: 2; VWAP21: | Low52 Price: 127.51 | Barrier: 152.81; Drift%: -2.87 |
| Basic Industry: Printing & Publication | Total Equity: 226,213,181 | Low52 Date: 14-Feb-2025 | SHP: 63.35 / 3.63 / 12.85 / 20.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 152.0 / 127.51 | Month: 168.5 / 150.6 | Week: 166.0 / 158.5 | Day: 152.81 / 148.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 152.80 | 152.81 | 148.00 | 148.55 | 149.90 | -2.71 | 3,360.40 | 255,829 | 4.73 | 182,221 | 5.27 | 2.73 | 40 |
| 2 | 11-Nov | 152.80 | 153.80 | 148.56 | 152.68 | 151.10 | -1.66 | 3,453.82 | 493,579 | 9.13 | 262,460 | 7.60 | 3.97 | 59 |
| 3 | 10-Nov | 153.34 | 156.90 | 153.02 | 155.25 | 155.32 | 1.79 | 3,511.96 | 232,815 | 4.31 | 142,729 | 4.13 | 2.22 | 32 |
| 4 | 07-Nov | 153.34 | 154.68 | 152.01 | 152.52 | 153.13 | -1.41 | 3,450.20 | 148,377 | 2.75 | 87,509 | 2.53 | 1.34 | 20 |
| 5 | 06-Nov | 157.40 | 157.40 | 153.19 | 154.70 | 154.91 | -1.08 | 3,499.52 | 155,927 | 2.88 | 98,206 | 2.84 | 1.52 | 22 |
| 6 | 04-Nov | 161.00 | 161.00 | 156.00 | 156.39 | 157.74 | -2.45 | 3,537.75 | 319,161 | 5.91 | 229,447 | 6.64 | 3.62 | 52 |
| 7 | 03-Nov | 161.62 | 162.89 | 159.56 | 160.32 | 160.60 | -0.82 | 3,626.65 | 175,499 | 3.25 | 123,122 | 3.56 | 1.98 | 28 |
| 8 | 31-Oct | 163.00 | 164.51 | 161.00 | 161.64 | 162.53 | -1.99 | 3,656.51 | 146,726 | 2.71 | 100,573 | 2.91 | 1.63 | 23 |
| 9 | 30-Oct | 164.27 | 166.00 | 161.64 | 164.93 | 164.23 | 0.40 | 3,730.93 | 315,024 | 5.83 | 187,952 | 5.44 | 3.09 | 42 |
| 10 | 29-Oct | 163.40 | 165.20 | 160.58 | 164.27 | 163.16 | 0.53 | 3,716.00 | 351,786 | 6.51 | 195,021 | 5.64 | 3.18 | 44 |
| 11 | 28-Oct | 162.00 | 165.10 | 159.62 | 163.41 | 163.25 | 1.30 | 3,696.55 | 532,848 | 9.86 | 305,633 | 8.84 | 4.99 | 69 |
| 12 | 27-Oct | 160.08 | 163.90 | 158.50 | 161.31 | 161.15 | 1.08 | 3,649.04 | 709,843 | 13.13 | 454,430 | 13.15 | 7.32 | 102 |
| 13 | 24-Oct | 159.96 | 160.00 | 157.04 | 159.59 | 158.76 | 0.93 | 3,610.14 | 189,388 | 3.50 | 105,335 | 3.05 | 1.67 | 24 |
| 14 | 23-Oct | 161.27 | 161.27 | 157.20 | 158.12 | 158.95 | -1.95 | 3,576.88 | 210,399 | 3.89 | 127,415 | 3.69 | 2.03 | 29 |
| 15 | 21-Oct | 158.85 | 162.00 | 158.85 | 161.27 | 160.75 | 1.71 | 3,648.14 | 167,813 | 3.10 | 130,885 | 3.79 | 2.10 | 29 |
| 16 | 20-Oct | 157.50 | 161.00 | 156.82 | 158.56 | 158.83 | 1.17 | 3,586.84 | 485,889 | 8.99 | 317,618 | 9.19 | 5.04 | 71 |
| 17 | 17-Oct | 157.20 | 157.45 | 155.12 | 156.73 | 156.12 | 0.34 | 3,545.44 | 255,541 | 4.73 | 179,384 | 5.19 | 2.80 | 40 |
| 18 | 16-Oct | 151.95 | 158.00 | 151.95 | 156.20 | 155.88 | 2.80 | 3,533.45 | 300,443 | 5.56 | 155,471 | 4.50 | 2.42 | 35 |
| 19 | 15-Oct | 154.15 | 154.99 | 150.30 | 151.95 | 152.56 | -1.20 | 3,437.31 | 421,843 | 7.80 | 292,620 | 8.47 | 4.46 | 66 |
| 20 | 14-Oct | 156.50 | 158.51 | 153.05 | 153.80 | 155.30 | -1.34 | 3,479.16 | 217,147 | 4.02 | 141,412 | 4.09 | 2.20 | 32 |
| 21 | 13-Oct | 156.99 | 156.99 | 154.73 | 155.89 | 155.78 | -0.74 | 3,526.44 | 132,709 | 2.46 | 82,556 | 2.39 | 1.29 | 19 |
| 22 | 10-Oct | 155.11 | 158.50 | 155.11 | 157.06 | 157.24 | 0.31 | 3,552.90 | 142,884 | 2.64 | 96,727 | 2.80 | 1.52 | 22 |
| 23 | 09-Oct | 157.70 | 157.97 | 155.80 | 156.58 | 156.89 | -0.36 | 3,542.05 | 144,147 | 2.67 | 68,394 | 1.98 | 1.07 | 15 |
| 24 | 08-Oct | 157.69 | 160.85 | 156.30 | 157.14 | 158.29 | 0.05 | 3,554.71 | 236,384 | 4.37 | 125,249 | 3.62 | 1.98 | 28 |
| 25 | 07-Oct | 159.06 | 159.52 | 156.70 | 157.06 | 157.87 | -0.76 | 3,552.90 | 151,538 | 2.80 | 79,710 | 2.31 | 1.26 | 18 |
| 26 | 06-Oct | 162.30 | 164.51 | 157.30 | 158.26 | 160.85 | -2.48 | 3,580.05 | 393,755 | 7.29 | 155,350 | 4.50 | 2.50 | 35 |
| 27 | 03-Oct | 157.25 | 163.00 | 155.22 | 162.29 | 160.48 | 4.75 | 3,671.21 | 497,990 | 9.21 | 242,291 | 7.01 | 3.89 | 55 |
| 28 | 01-Oct | 152.15 | 156.50 | 150.70 | 154.93 | 153.56 | 1.41 | 3,504.72 | 267,565 | 4.95 | 160,092 | 4.63 | 2.46 | 36 |
| 29 | 30-Sep | 154.15 | 156.88 | 152.03 | 152.77 | 153.90 | -0.50 | 3,455.86 | 178,326 | 3.30 | 92,779 | 2.68 | 1.43 | 21 |
| 30 | 29-Sep | 156.55 | 156.55 | 151.50 | 153.54 | 153.94 | -1.93 | 3,473.28 | 321,693 | 5.95 | 178,995 | 5.18 | 2.76 | 40 |
| 31 | 26-Sep | 159.20 | 159.20 | 154.83 | 156.56 | 156.14 | -1.10 | 3,541.59 | 227,612 | 4.21 | 128,239 | 3.71 | 2.00 | 29 |
| 32 | 25-Sep | 158.00 | 161.99 | 156.02 | 158.30 | 159.05 | 0.47 | 3,580.95 | 381,249 | 7.05 | 188,850 | 5.47 | 3.00 | 42 |
| 33 | 24-Sep | 160.00 | 160.32 | 157.00 | 157.56 | 158.14 | -1.27 | 3,564.21 | 198,608 | 3.67 | 106,701 | 3.09 | 1.69 | 24 |
| 34 | 23-Sep | 163.95 | 164.20 | 158.72 | 159.58 | 160.67 | -2.62 | 3,609.91 | 274,397 | 5.08 | 144,678 | 4.19 | 2.32 | 33 |
| 35 | 22-Sep | 162.50 | 165.90 | 160.17 | 163.87 | 164.07 | 0.48 | 3,706.96 | 874,240 | 16.18 | 438,341 | 12.69 | 7.19 | 99 |
| 36 | 19-Sep | 161.00 | 163.64 | 158.00 | 163.09 | 161.74 | 2.40 | 3,689.31 | 1,045,615 | 19.35 | 544,054 | 15.74 | 8.80 | 122 |
| 37 | 18-Sep | 155.02 | 162.30 | 154.30 | 159.27 | 159.11 | 2.42 | 3,602.90 | 853,915 | 15.80 | 410,975 | 11.89 | 6.54 | 92 |
| 38 | 17-Sep | 158.90 | 158.90 | 155.01 | 155.51 | 156.49 | -1.68 | 3,517.84 | 307,905 | 5.70 | 202,142 | 5.85 | 3.16 | 45 |
| 39 | 16-Sep | 159.25 | 159.80 | 157.50 | 158.17 | 158.51 | 0.21 | 3,578.01 | 284,360 | 5.26 | 166,240 | 4.81 | 2.64 | 37 |
| 40 | 15-Sep | 153.90 | 159.89 | 153.63 | 157.84 | 157.81 | 2.89 | 3,570.55 | 520,208 | 9.62 | 277,706 | 8.04 | 4.38 | 62 |
| 41 | 12-Sep | 156.12 | 157.69 | 151.80 | 153.40 | 153.91 | -1.74 | 3,470.11 | 389,837 | 7.21 | 230,890 | 6.68 | 3.55 | 52 |
| 42 | 11-Sep | 157.20 | 158.85 | 155.90 | 156.12 | 156.97 | -0.91 | 3,531.64 | 200,696 | 3.71 | 116,152 | 3.36 | 1.82 | 26 |
| 43 | 10-Sep | 161.10 | 161.11 | 157.03 | 157.55 | 158.46 | -1.98 | 3,563.99 | 396,843 | 7.34 | 233,264 | 6.75 | 3.70 | 52 |
| 44 | 09-Sep | 158.96 | 162.90 | 155.52 | 160.73 | 160.36 | 1.39 | 3,635.92 | 966,875 | 17.89 | 568,262 | 16.45 | 9.11 | 128 |
| 45 | 08-Sep | 155.90 | 160.67 | 155.55 | 158.53 | 158.54 | 1.86 | 3,586.16 | 461,079 | 8.53 | 228,295 | 6.61 | 3.62 | 51 |
| 46 | 05-Sep | 154.84 | 158.31 | 153.68 | 155.64 | 156.03 | 1.53 | 3,520.78 | 643,893 | 11.91 | 225,394 | 6.52 | 3.52 | 51 |
| 47 | 04-Sep | 168.00 | 168.50 | 151.80 | 153.30 | 158.73 | -1.21 | 3,467.85 | 2,539,398 | 46.98 | 907,795 | 26.27 | 14.41 | 204 |
| 48 | 03-Sep | 155.99 | 158.00 | 153.89 | 155.18 | 155.98 | 0.79 | 3,510.38 | 697,698 | 12.91 | 334,375 | 9.68 | 5.22 | 75 |
| 49 | 02-Sep | 152.85 | 155.50 | 151.80 | 153.96 | 153.43 | 1.21 | 3,482.78 | 424,619 | 7.86 | 263,397 | 7.62 | 4.04 | 59 |
| 50 | 01-Sep | 155.15 | 155.54 | 150.60 | 152.12 | 152.46 | -1.33 | 3,441.15 | 361,287 | 6.68 | 220,377 | 6.38 | 3.36 | 50 |
| 51 | 29-Aug | 151.50 | 156.70 | 151.50 | 154.17 | 154.45 | 1.48 | 3,487.53 | 735,567 | 13.61 | 356,834 | 10.33 | 5.51 | 80 |
| 52 | 28-Aug | 149.61 | 154.00 | 149.00 | 151.92 | 151.22 | 0.78 | 3,436.63 | 547,314 | 10.13 | 267,530 | 7.74 | 4.05 | 60 |
| 53 | 26-Aug | 152.00 | 155.00 | 148.90 | 150.74 | 151.66 | -0.79 | 3,409.94 | 516,410 | 9.55 | 225,047 | 6.51 | 3.41 | 51 |
| 54 | 25-Aug | 158.70 | 158.70 | 151.50 | 151.94 | 154.69 | -3.28 | 3,437.08 | 358,912 | 6.64 | 207,453 | 6.00 | 3.21 | 47 |
| 55 | 22-Aug | 156.20 | 158.72 | 152.67 | 157.10 | 155.29 | 0.91 | 3,553.81 | 1,455,652 | 26.93 | 652,812 | 18.89 | 10.14 | 147 |
| 56 | 21-Aug | 140.71 | 159.45 | 140.71 | 155.68 | 151.38 | 10.73 | 3,521.69 | 4,909,967 | 90.84 | 1,726,431 | 49.96 | 26.13 | 388 |
| 57 | 20-Aug | 141.00 | 141.90 | 139.15 | 140.59 | 140.54 | -0.66 | 3,180.33 | 374,777 | 6.93 | 283,186 | 8.20 | 3.98 | 64 |
| 58 | 19-Aug | 141.10 | 142.36 | 140.61 | 141.53 | 141.61 | 0.30 | 3,201.60 | 54,047 | 1.00 | 34,554 | 1.00 | 0.49 | 8 |
| 59 | 18-Aug | 142.15 | 144.80 | 140.10 | 141.10 | 142.70 | -0.46 | 3,191.87 | 435,439 | 8.06 | 240,402 | 6.96 | 3.43 | 54 |
| 60 | 14-Aug | 143.00 | 144.50 | 141.10 | 141.75 | 142.69 | -0.82 | 3,206.57 | 176,803 | 3.27 | 108,319 | 3.13 | 1.55 | 24 |
| 61 | 13-Aug | 141.00 | 147.05 | 139.15 | 142.92 | 143.21 | 1.78 | 3,233.04 | 386,075 | 7.14 | 226,400 | 6.55 | 3.24 | 51 |
| 62 | 12-Aug | 136.47 | 141.14 | 136.37 | 140.42 | 139.53 | 2.97 | 3,176.49 | 264,429 | 4.89 | 178,939 | 5.18 | 2.50 | 40 |
| 63 | 11-Aug | 140.39 | 140.39 | 135.05 | 136.37 | 136.51 | -2.79 | 3,084.87 | 143,511 | 2.66 | 70,292 | 2.03 | 0.96 | 16 |
| 64 | 08-Aug | 143.85 | 144.72 | 138.27 | 140.28 | 140.94 | -6.19 | 3,173.32 | 402,405 | 7.45 | 219,299 | 6.35 | 3.09 | 48 |
| 65 | 07-Aug | 149.49 | 155.00 | 140.50 | 149.53 | 149.25 | -0.02 | 3,382.57 | 786,079 | 14.54 | 217,160 | 6.28 | 3.24 | 48 |
| 66 | 06-Aug | 148.51 | 150.31 | 145.54 | 149.56 | 148.29 | 0.90 | 3,383.24 | 101,548 | 1.88 | 48,668 | 1.41 | 0.72 | 11 |
| 67 | 05-Aug | 150.29 | 150.29 | 147.69 | 148.23 | 148.68 | -1.18 | 3,353.16 | 83,337 | 1.54 | 43,037 | 1.25 | 0.64 | 10 |
Similar Stocks: NAVNETEDUL REPRO SCHAND CHETANA