| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 363.25 | Mkt_Cap Category: Micro-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 13-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 2; VWAP21: 265.79 | Low52 Price: 218.04 | Barrier: -; Drift%: - |
| Basic Industry: Digital Entertainment | Total Equity: 370,465,024 | Low52 Date: 13-Nov-2024 | SHP: 35.46 / 12.63 / 7.18 / 44.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 12 | ||||
| High/Low Price | Quarter: 1,080.0 / 876.25 | Month: 1,177.9 / 253.0 | Week: 273.5 / 261.5 | Day: 259.0 / 251.1 | Sis67: 49 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 257.05 | 259.00 | 251.10 | 257.30 | 255.20 | 0.35 | 9,532.07 | 596,327 | 3.28 | 263,397 | 4.26 | 6.72 | 16 |
| 2 | 11-Nov | 268.95 | 268.95 | 252.40 | 256.40 | 259.49 | -0.77 | 9,498.72 | 1,408,562 | 7.74 | 424,856 | 6.87 | 11.02 | 17 |
| 3 | 10-Nov | 265.45 | 265.85 | 257.40 | 258.40 | 259.49 | -2.51 | 9,572.82 | 606,857 | 3.34 | 284,467 | 4.60 | 7.38 | 11 |
| 4 | 07-Nov | 262.00 | 265.50 | 259.15 | 265.05 | 263.47 | 1.20 | 9,819.18 | 702,898 | 3.86 | 213,931 | 3.46 | 5.64 | 8 |
| 5 | 06-Nov | 270.35 | 270.65 | 258.75 | 261.90 | 262.70 | -2.87 | 9,702.48 | 615,295 | 3.38 | 227,404 | 3.67 | 5.97 | 9 |
| 6 | 04-Nov | 269.95 | 271.15 | 267.95 | 269.65 | 269.77 | -0.24 | 9,989.59 | 376,743 | 2.07 | 133,616 | 2.16 | 3.60 | 5 |
| 7 | 03-Nov | 267.80 | 272.00 | 266.80 | 270.30 | 270.46 | 1.16 | 10,013.67 | 766,372 | 4.21 | 419,634 | 6.78 | 11.35 | 16 |
| 8 | 31-Oct | 270.90 | 273.50 | 265.55 | 267.20 | 270.59 | -1.13 | 9,898.83 | 951,828 | 5.23 | 511,542 | 8.27 | 13.84 | 20 |
| 9 | 30-Oct | 268.50 | 272.20 | 266.40 | 270.25 | 269.96 | 1.26 | 10,011.82 | 913,116 | 5.02 | 361,459 | 5.84 | 9.76 | 14 |
| 10 | 29-Oct | 267.80 | 268.85 | 265.10 | 266.90 | 266.90 | 0.11 | 9,887.71 | 345,237 | 1.90 | 130,249 | 2.10 | 3.48 | 5 |
| 11 | 28-Oct | 265.40 | 268.45 | 263.80 | 266.60 | 266.50 | 0.81 | 9,876.60 | 659,254 | 3.62 | 268,492 | 4.34 | 7.16 | 11 |
| 12 | 27-Oct | 269.35 | 269.35 | 261.50 | 264.45 | 264.61 | -1.47 | 9,796.95 | 631,655 | 3.47 | 271,387 | 4.39 | 7.18 | 11 |
| 13 | 24-Oct | 272.80 | 272.80 | 264.00 | 268.40 | 267.85 | -0.81 | 9,943.28 | 464,508 | 2.55 | 220,589 | 3.56 | 5.91 | 9 |
| 14 | 23-Oct | 275.00 | 275.35 | 266.40 | 270.60 | 270.19 | -1.02 | 10,024.78 | 1,033,791 | 5.68 | 404,860 | 6.54 | 10.94 | 16 |
| 15 | 21-Oct | 274.60 | 274.80 | 271.85 | 273.40 | 273.21 | 1.07 | 10,128.51 | 181,954 | 1.00 | 61,882 | 1.00 | 1.69 | 2 |
| 16 | 20-Oct | 267.80 | 272.00 | 266.00 | 270.50 | 270.21 | 2.17 | 10,021.08 | 1,111,138 | 6.11 | 351,069 | 5.67 | 9.49 | 14 |
| 17 | 17-Oct | 264.00 | 266.00 | 260.60 | 264.75 | 263.93 | 0.80 | 9,808.06 | 1,066,140 | 5.86 | 506,886 | 8.19 | 13.38 | 20 |
| 18 | 16-Oct | 265.00 | 267.50 | 260.40 | 262.65 | 263.48 | 0.00 | 9,730.26 | 781,987 | 4.30 | 304,293 | 4.92 | 8.02 | 12 |
| 19 | 15-Oct | 264.45 | 264.45 | 257.20 | 262.65 | 261.45 | 0.10 | 9,730.26 | 1,872,083 | 10.29 | 759,942 | 12.28 | 19.87 | 30 |
| 20 | 14-Oct | 269.80 | 270.00 | 261.70 | 262.40 | 264.55 | -2.18 | 9,721.00 | 374,277 | 2.06 | 178,335 | 2.88 | 4.72 | 7 |
| 21 | 13-Oct | 265.00 | 270.30 | 262.30 | 268.25 | 267.59 | 1.25 | 9,937.72 | 719,651 | 3.96 | 156,117 | 2.52 | 4.18 | 6 |
| 22 | 10-Oct | 269.75 | 270.00 | 263.30 | 264.95 | 266.14 | -1.03 | 9,815.47 | 665,378 | 3.66 | 288,192 | 4.66 | 7.67 | 11 |
| 23 | 09-Oct | 266.15 | 269.00 | 262.90 | 267.70 | 266.23 | 0.58 | 9,917.35 | 820,864 | 4.51 | 239,439 | 3.87 | 6.37 | 9 |
| 24 | 08-Oct | 272.95 | 272.95 | 264.65 | 266.15 | 267.43 | -2.83 | 9,859.93 | 734,096 | 4.03 | 195,489 | 3.16 | 5.23 | 8 |
| 25 | 07-Oct | 279.25 | 280.35 | 271.15 | 273.90 | 276.64 | -1.92 | 10,147.04 | 924,585 | 5.08 | 313,151 | 5.06 | 8.66 | 12 |
| 26 | 06-Oct | 280.80 | 285.40 | 275.60 | 279.25 | 280.41 | -0.46 | 10,345.24 | 1,836,648 | 10.09 | 521,490 | 8.43 | 14.62 | 20 |
| 27 | 03-Oct | 277.25 | 281.00 | 273.50 | 280.55 | 278.16 | 1.19 | 10,393.40 | 1,947,002 | 10.70 | 551,347 | 8.91 | 15.34 | 22 |
| 28 | 01-Oct | 255.80 | 281.00 | 251.95 | 277.25 | 274.25 | 8.90 | 10,271.14 | 15,418,861 | 84.74 | 2,116,331 | 34.20 | 58.04 | 83 |
| 29 | 30-Sep | 265.70 | 266.00 | 253.00 | 254.60 | 256.67 | -4.29 | 9,432.04 | 2,038,975 | 11.21 | 765,021 | 12.36 | 19.64 | 30 |
| 30 | 29-Sep | 279.90 | 279.90 | 263.80 | 266.00 | 269.03 | -5.00 | 9,854.00 | 1,122,019 | 6.17 | 350,645 | 5.67 | 9.43 | 14 |
| 31 | 26-Sep | 291.00 | 296.50 | 277.60 | 280.00 | 285.13 | -74.91 | 10,373.00 | 1,699,108 | 9.34 | 308,945 | 4.99 | 8.81 | 12 |
| 32 | 25-Sep | 1,124.00 | 1,127.70 | 1,111.60 | 1,116.00 | 1,115.99 | -0.27 | 41,343.00 | 643,143 | 3.53 | 392,236 | 6.34 | 43.77 | 61 |
| 33 | 24-Sep | 1,110.90 | 1,125.10 | 1,100.00 | 1,119.00 | 1,116.75 | 1.34 | 41,455.00 | 879,018 | 4.83 | 506,767 | 8.19 | 56.59 | 79 |
| 34 | 23-Sep | 1,109.00 | 1,114.00 | 1,095.70 | 1,104.20 | 1,104.73 | -0.03 | 40,906.75 | 225,377 | 1.24 | 100,650 | 1.63 | 11.12 | 16 |
| 35 | 22-Sep | 1,090.00 | 1,106.00 | 1,074.50 | 1,104.50 | 1,095.57 | 1.94 | 40,917.86 | 982,523 | 5.40 | 472,525 | 7.64 | 51.77 | 74 |
| 36 | 19-Sep | 1,110.90 | 1,112.90 | 1,079.20 | 1,083.50 | 1,089.81 | -2.16 | 40,139.89 | 471,949 | 2.59 | 258,047 | 4.17 | 28.12 | 40 |
| 37 | 18-Sep | 1,103.80 | 1,118.30 | 1,099.80 | 1,107.40 | 1,111.53 | 1.03 | 41,025.30 | 561,572 | 3.09 | 298,778 | 4.83 | 33.21 | 47 |
| 38 | 17-Sep | 1,099.90 | 1,104.40 | 1,086.00 | 1,096.10 | 1,095.73 | 0.07 | 40,606.67 | 288,240 | 1.58 | 137,691 | 2.23 | 15.09 | 22 |
| 39 | 16-Sep | 1,107.20 | 1,122.40 | 1,090.10 | 1,095.30 | 1,105.95 | -0.64 | 40,577.03 | 491,244 | 2.70 | 202,925 | 3.28 | 22.44 | 32 |
| 40 | 15-Sep | 1,100.00 | 1,116.70 | 1,095.00 | 1,102.30 | 1,106.45 | 0.50 | 40,836.36 | 637,312 | 3.50 | 235,557 | 3.81 | 26.06 | 37 |
| 41 | 12-Sep | 1,094.00 | 1,098.90 | 1,079.00 | 1,096.80 | 1,093.77 | 0.78 | 40,632.60 | 310,075 | 1.70 | 128,801 | 2.08 | 14.09 | 20 |
| 42 | 11-Sep | 1,086.70 | 1,093.50 | 1,071.40 | 1,088.30 | 1,085.41 | 0.95 | 40,317.71 | 586,498 | 3.22 | 278,620 | 4.50 | 30.24 | 44 |
| 43 | 10-Sep | 1,105.00 | 1,109.40 | 1,062.80 | 1,078.10 | 1,081.35 | -1.87 | 39,939.83 | 925,440 | 5.09 | 387,747 | 6.27 | 41.93 | 61 |
| 44 | 09-Sep | 1,113.70 | 1,119.00 | 1,090.00 | 1,098.70 | 1,099.37 | -0.83 | 40,702.99 | 344,957 | 1.90 | 102,310 | 1.65 | 11.25 | 16 |
| 45 | 08-Sep | 1,111.00 | 1,123.90 | 1,103.00 | 1,107.90 | 1,113.24 | 0.42 | 41,043.82 | 582,436 | 3.20 | 240,454 | 3.89 | 26.77 | 38 |
| 46 | 05-Sep | 1,108.50 | 1,127.00 | 1,095.00 | 1,103.30 | 1,111.93 | -0.33 | 40,873.41 | 769,323 | 4.23 | 214,805 | 3.47 | 23.88 | 34 |
| 47 | 04-Sep | 1,134.00 | 1,135.90 | 1,088.00 | 1,107.00 | 1,112.66 | -2.55 | 41,010.00 | 1,216,232 | 6.68 | 493,051 | 7.97 | 54.86 | 77 |
| 48 | 03-Sep | 1,162.00 | 1,165.00 | 1,121.00 | 1,136.00 | 1,142.35 | -1.98 | 42,084.00 | 1,042,933 | 5.73 | 406,656 | 6.57 | 46.45 | 64 |
| 49 | 02-Sep | 1,175.00 | 1,177.90 | 1,147.00 | 1,159.00 | 1,163.20 | -0.16 | 42,936.00 | 1,047,091 | 5.75 | 345,196 | 5.58 | 40.15 | 54 |
| 50 | 01-Sep | 1,163.00 | 1,171.70 | 1,144.00 | 1,160.80 | 1,160.64 | -0.03 | 43,003.58 | 1,456,060 | 8.00 | 417,048 | 6.74 | 48.40 | 65 |
| 51 | 29-Aug | 1,145.90 | 1,183.30 | 1,137.20 | 1,161.10 | 1,160.76 | 1.89 | 43,014.69 | 2,327,782 | 12.79 | 543,653 | 8.79 | 63.11 | 85 |
| 52 | 28-Aug | 1,135.00 | 1,152.00 | 1,102.40 | 1,139.60 | 1,136.77 | 0.57 | 42,218.19 | 2,545,391 | 13.99 | 582,247 | 9.41 | 66.19 | 96 |
| 53 | 26-Aug | 1,117.00 | 1,152.90 | 1,106.00 | 1,133.10 | 1,130.98 | 1.51 | 41,977.39 | 4,251,869 | 23.37 | 574,094 | 9.28 | 64.93 | 95 |
| 54 | 25-Aug | 1,152.00 | 1,158.80 | 1,016.00 | 1,116.20 | 1,078.63 | -3.53 | 41,351.31 | 11,954,824 | 65.70 | 1,267,344 | 20.48 | 136.70 | 210 |
| 55 | 22-Aug | 1,190.00 | 1,206.30 | 1,145.10 | 1,157.00 | 1,163.24 | -4.00 | 42,862.00 | 3,413,962 | 18.76 | 956,536 | 15.46 | 111.27 | 158 |
| 56 | 21-Aug | 1,178.00 | 1,220.00 | 1,085.00 | 1,205.20 | 1,150.94 | -1.16 | 44,648.44 | 10,140,712 | 55.73 | 1,800,506 | 29.10 | 207.23 | 298 |
| 57 | 20-Aug | 1,350.00 | 1,357.40 | 1,188.80 | 1,219.40 | 1,286.88 | -12.88 | 45,174.51 | 10,931,969 | 60.08 | 3,684,207 | 59.54 | 474.11 | 610 |
| 58 | 19-Aug | 1,399.00 | 1,414.20 | 1,392.00 | 1,399.70 | 1,403.74 | 0.76 | 51,853.99 | 541,185 | 2.97 | 153,068 | 2.47 | 21.49 | 25 |
| 59 | 18-Aug | 1,418.00 | 1,418.00 | 1,381.00 | 1,389.10 | 1,392.50 | -1.80 | 51,461.30 | 502,014 | 2.76 | 227,896 | 3.68 | 31.73 | 38 |
| 60 | 14-Aug | 1,422.50 | 1,428.60 | 1,410.10 | 1,414.60 | 1,416.74 | 0.01 | 52,405.98 | 402,851 | 2.21 | 122,401 | 1.98 | 17.34 | 20 |
| 61 | 13-Aug | 1,440.10 | 1,453.00 | 1,406.10 | 1,414.50 | 1,426.89 | -0.44 | 52,402.28 | 1,791,688 | 9.85 | 461,806 | 7.46 | 65.89 | 76 |
| 62 | 12-Aug | 1,405.00 | 1,430.00 | 1,402.40 | 1,420.70 | 1,420.78 | 1.37 | 52,631.97 | 968,338 | 5.32 | 419,787 | 6.78 | 59.64 | 70 |
| 63 | 11-Aug | 1,401.00 | 1,411.60 | 1,382.20 | 1,401.50 | 1,398.97 | 0.68 | 51,920.67 | 364,948 | 2.01 | 102,733 | 1.66 | 14.37 | 18 |
| 64 | 08-Aug | 1,399.00 | 1,409.00 | 1,380.00 | 1,392.00 | 1,395.66 | 0.35 | 51,568.00 | 455,378 | 2.50 | 233,325 | 3.77 | 32.56 | 41 |
| 65 | 07-Aug | 1,375.50 | 1,402.60 | 1,366.00 | 1,387.20 | 1,384.76 | 1.00 | 51,390.91 | 551,995 | 3.03 | 191,613 | 3.10 | 26.53 | 33 |
| 66 | 06-Aug | 1,374.00 | 1,405.20 | 1,366.50 | 1,373.40 | 1,386.92 | 0.25 | 50,879.67 | 667,724 | 3.67 | 185,973 | 3.01 | 25.79 | 32 |
| 67 | 05-Aug | 1,367.80 | 1,403.20 | 1,362.20 | 1,370.00 | 1,382.53 | 0.59 | 50,753.00 | 620,164 | 3.41 | 166,621 | 2.69 | 23.04 | 29 |
Similar Stocks: NAZARA BTML BAGDIGITAL