| 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: 238.49 | Low52 Price: 215.7 | Barrier: -; Drift%: - |
| Basic Industry: Digital Entertainment | Total Equity: 370,465,024 | Low52 Date: 23-Mar-2026 | SHP: 35.46 / 11.98 / 3.62 / 48.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 57 | ||||
| High/Low Price | Quarter: 1,080.0 / 876.25 | Month: 275.25 / 221.35 | Week: 274.0 / 262.35 | Day: 243.67 / 229.25 | Sis67: 65 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 231.55 | 243.67 | 229.25 | 241.43 | 240.02 | 4.27 | 8,944.14 | 3,270,835 | 7.44 | 1,129,419 | 7.04 | 27.11 | 62 |
| 2 | 06-Apr | 236.90 | 239.00 | 229.05 | 231.55 | 232.87 | -1.43 | 8,578.12 | 1,645,263 | 3.74 | 915,181 | 5.70 | 21.31 | 50 |
| 3 | 02-Apr | 235.01 | 238.00 | 228.38 | 234.92 | 234.52 | -0.81 | 8,702.96 | 2,900,373 | 6.59 | 1,838,793 | 11.46 | 43.12 | 101 |
| 4 | 01-Apr | 233.78 | 242.59 | 233.78 | 236.84 | 238.25 | 1.63 | 8,774.09 | 1,945,398 | 4.42 | 505,841 | 3.15 | 12.05 | 28 |
| 5 | 30-Mar | 237.50 | 242.70 | 231.15 | 233.05 | 237.25 | -3.02 | 8,633.69 | 2,153,225 | 4.90 | 579,662 | 3.61 | 13.75 | 32 |
| 6 | 27-Mar | 226.50 | 242.95 | 217.25 | 240.30 | 234.48 | 5.70 | 8,902.27 | 7,162,688 | 16.29 | 2,214,805 | 13.80 | 51.93 | 122 |
| 7 | 25-Mar | 233.00 | 234.40 | 225.10 | 227.35 | 230.46 | -0.72 | 8,422.52 | 1,678,070 | 3.82 | 571,189 | 3.56 | 13.16 | 31 |
| 8 | 24-Mar | 224.20 | 232.40 | 219.40 | 229.00 | 227.96 | 5.21 | 8,483.00 | 1,954,976 | 4.44 | 772,735 | 4.81 | 17.62 | 43 |
| 9 | 23-Mar | 233.00 | 233.10 | 215.70 | 217.65 | 221.30 | -7.52 | 8,063.17 | 1,575,866 | 3.58 | 620,730 | 3.87 | 13.74 | 34 |
| 10 | 20-Mar | 246.00 | 248.00 | 232.10 | 235.35 | 240.67 | -2.89 | 8,718.89 | 2,453,644 | 5.58 | 1,547,962 | 9.64 | 37.25 | 85 |
| 11 | 19-Mar | 258.00 | 259.00 | 240.30 | 242.35 | 250.54 | -5.05 | 8,978.22 | 4,334,547 | 9.86 | 1,587,021 | 9.89 | 39.76 | 88 |
| 12 | 18-Mar | 240.00 | 260.00 | 238.40 | 255.25 | 254.14 | 6.67 | 9,456.12 | 3,976,813 | 9.04 | 1,402,184 | 8.74 | 35.64 | 77 |
| 13 | 17-Mar | 235.95 | 240.70 | 231.15 | 239.30 | 236.57 | 2.88 | 8,865.23 | 474,983 | 1.08 | 168,580 | 1.05 | 3.99 | 9 |
| 14 | 16-Mar | 238.95 | 238.95 | 220.10 | 232.60 | 228.04 | -2.00 | 8,617.02 | 1,602,133 | 3.64 | 644,957 | 4.02 | 14.71 | 36 |
| 15 | 13-Mar | 244.90 | 244.90 | 230.20 | 237.35 | 237.67 | -2.12 | 8,792.99 | 1,184,385 | 2.69 | 650,765 | 4.05 | 15.47 | 36 |
| 16 | 12-Mar | 243.55 | 245.30 | 234.35 | 242.50 | 241.05 | -0.53 | 8,983.78 | 1,315,430 | 2.99 | 680,830 | 4.24 | 16.41 | 38 |
| 17 | 11-Mar | 249.00 | 257.95 | 241.75 | 243.80 | 248.89 | -0.71 | 9,031.94 | 1,206,257 | 2.74 | 331,729 | 2.07 | 8.26 | 18 |
| 18 | 10-Mar | 245.00 | 247.20 | 237.30 | 245.55 | 243.49 | 2.40 | 9,096.77 | 1,481,589 | 3.37 | 393,780 | 2.45 | 9.59 | 22 |
| 19 | 09-Mar | 240.00 | 247.45 | 232.30 | 239.80 | 239.81 | -1.74 | 8,883.75 | 2,514,136 | 5.72 | 1,176,982 | 7.33 | 28.23 | 65 |
| 20 | 06-Mar | 246.50 | 247.65 | 244.00 | 244.05 | 244.51 | -0.69 | 9,041.20 | 1,220,906 | 2.78 | 825,246 | 5.14 | 20.18 | 46 |
| 21 | 05-Mar | 244.90 | 248.90 | 243.60 | 245.75 | 245.89 | 0.43 | 9,104.18 | 832,577 | 1.89 | 363,888 | 2.27 | 8.95 | 20 |
| 22 | 04-Mar | 254.00 | 254.30 | 241.25 | 244.70 | 246.63 | -4.97 | 9,065.28 | 1,221,676 | 2.78 | 586,528 | 3.65 | 14.47 | 32 |
| 23 | 02-Mar | 261.00 | 262.25 | 254.85 | 257.50 | 257.92 | -2.76 | 9,539.47 | 639,346 | 1.45 | 256,432 | 1.60 | 6.61 | 14 |
| 24 | 27-Feb | 265.50 | 270.90 | 262.35 | 264.80 | 266.43 | -0.06 | 9,809.91 | 2,725,992 | 6.20 | 1,191,057 | 7.42 | 31.73 | 66 |
| 25 | 26-Feb | 269.50 | 270.40 | 263.55 | 264.95 | 267.30 | -1.01 | 9,815.47 | 916,822 | 2.08 | 334,458 | 2.08 | 8.94 | 18 |
| 26 | 25-Feb | 270.10 | 270.35 | 262.50 | 267.65 | 266.58 | -0.69 | 9,915.50 | 1,901,829 | 4.32 | 1,066,343 | 6.64 | 28.43 | 59 |
| 27 | 24-Feb | 272.50 | 274.00 | 268.20 | 269.50 | 270.91 | -1.14 | 9,984.03 | 560,109 | 1.27 | 221,522 | 1.38 | 6.00 | 12 |
| 28 | 23-Feb | 272.10 | 273.65 | 266.00 | 272.60 | 270.98 | 0.70 | 10,098.88 | 1,432,486 | 3.26 | 560,076 | 3.49 | 15.18 | 31 |
| 29 | 20-Feb | 273.00 | 274.90 | 269.10 | 270.70 | 272.22 | -0.53 | 10,028.49 | 756,020 | 1.72 | 408,664 | 2.55 | 11.12 | 23 |
| 30 | 19-Feb | 277.10 | 278.05 | 270.50 | 272.15 | 274.70 | -1.59 | 10,082.21 | 455,292 | 1.04 | 176,885 | 1.10 | 4.86 | 10 |
| 31 | 18-Feb | 274.95 | 277.50 | 272.50 | 276.55 | 275.32 | 0.29 | 10,245.21 | 864,018 | 1.96 | 428,912 | 2.67 | 11.81 | 24 |
| 32 | 17-Feb | 278.50 | 278.50 | 274.60 | 275.75 | 276.36 | 0.05 | 10,215.57 | 439,826 | 1.00 | 160,509 | 1.00 | 4.44 | 9 |
| 33 | 16-Feb | 280.00 | 280.40 | 272.30 | 275.60 | 276.13 | -1.25 | 10,210.02 | 1,227,724 | 2.79 | 584,578 | 3.64 | 16.14 | 32 |
| 34 | 13-Feb | 277.00 | 281.30 | 273.40 | 279.10 | 278.68 | 0.47 | 10,339.68 | 2,952,569 | 6.71 | 1,637,023 | 10.20 | 45.62 | 90 |
| 35 | 12-Feb | 277.40 | 287.50 | 273.75 | 277.80 | 280.66 | -0.32 | 10,291.52 | 3,933,518 | 8.94 | 1,918,691 | 11.95 | 53.85 | 106 |
| 36 | 11-Feb | 280.80 | 282.05 | 277.50 | 278.70 | 279.52 | 0.11 | 10,324.86 | 755,201 | 1.72 | 301,923 | 1.88 | 8.44 | 17 |
| 37 | 10-Feb | 276.00 | 283.45 | 274.30 | 278.40 | 279.32 | 2.18 | 10,313.75 | 1,842,899 | 4.19 | 738,891 | 4.60 | 20.64 | 41 |
| 38 | 09-Feb | 261.90 | 273.90 | 260.00 | 272.45 | 268.83 | 5.19 | 10,093.32 | 3,486,768 | 7.93 | 1,226,645 | 7.64 | 32.98 | 68 |
| 39 | 06-Feb | 277.00 | 277.20 | 254.85 | 259.00 | 266.32 | -6.46 | 9,595.00 | 5,624,379 | 12.79 | 2,787,856 | 17.37 | 74.25 | 168 |
| 40 | 05-Feb | 280.00 | 283.45 | 275.50 | 276.90 | 278.47 | -0.72 | 10,258.18 | 2,429,411 | 5.52 | 1,140,181 | 7.10 | 31.75 | 69 |
| 41 | 04-Feb | 283.00 | 283.90 | 275.40 | 278.90 | 278.81 | -2.00 | 10,332.27 | 3,720,466 | 8.46 | 2,052,892 | 12.79 | 57.24 | 124 |
| 42 | 03-Feb | 294.00 | 295.20 | 282.90 | 284.60 | 287.40 | 1.53 | 10,543.43 | 4,480,757 | 10.19 | 3,105,297 | 19.35 | 89.25 | 187 |
| 43 | 02-Feb | 284.55 | 286.00 | 274.95 | 280.30 | 279.82 | -1.02 | 10,384.13 | 1,004,976 | 2.28 | 373,880 | 2.33 | 10.46 | 23 |
| 44 | 01-Feb | 284.30 | 289.00 | 270.65 | 283.20 | 282.76 | -0.42 | 10,491.57 | 2,268,490 | 5.16 | 864,781 | 5.39 | 24.45 | 52 |
| 45 | 30-Jan | 289.00 | 290.60 | 282.20 | 284.40 | 286.53 | -1.73 | 10,536.03 | 1,073,327 | 2.44 | 448,503 | 2.79 | 12.85 | 27 |
| 46 | 29-Jan | 280.00 | 291.55 | 277.20 | 289.40 | 284.64 | 3.60 | 10,721.26 | 2,245,156 | 5.10 | 1,131,337 | 7.05 | 32.20 | 68 |
| 47 | 28-Jan | 279.65 | 283.50 | 274.35 | 279.35 | 279.88 | 0.81 | 10,348.94 | 1,751,044 | 3.98 | 437,055 | 2.72 | 12.23 | 26 |
| 48 | 27-Jan | 280.00 | 281.00 | 271.25 | 277.10 | 276.14 | -0.29 | 10,265.59 | 2,529,193 | 5.75 | 974,050 | 6.07 | 26.90 | 59 |
| 49 | 23-Jan | 291.50 | 291.50 | 276.15 | 277.90 | 282.45 | -2.83 | 10,295.22 | 1,565,813 | 3.56 | 548,899 | 3.42 | 15.50 | 33 |
| 50 | 22-Jan | 281.00 | 289.40 | 277.50 | 286.00 | 283.72 | 3.19 | 10,595.00 | 3,283,972 | 7.47 | 1,251,782 | 7.80 | 35.52 | 76 |
| 51 | 21-Jan | 268.80 | 279.30 | 262.70 | 277.15 | 271.94 | 3.51 | 10,267.44 | 4,521,297 | 10.28 | 1,758,817 | 10.96 | 47.83 | 106 |
| 52 | 20-Jan | 265.80 | 272.90 | 264.20 | 267.75 | 268.97 | 1.17 | 9,919.20 | 3,322,699 | 7.55 | 908,685 | 5.66 | 24.44 | 55 |
| 53 | 19-Jan | 268.50 | 269.00 | 263.35 | 264.65 | 264.97 | -1.43 | 9,804.36 | 976,204 | 2.22 | 362,145 | 2.26 | 9.60 | 22 |
| 54 | 16-Jan | 269.00 | 273.40 | 266.00 | 268.50 | 269.65 | -0.13 | 9,946.99 | 1,642,186 | 3.73 | 666,640 | 4.15 | 17.98 | 40 |
| 55 | 14-Jan | 265.20 | 271.70 | 262.40 | 268.85 | 267.91 | 1.78 | 9,959.95 | 1,592,611 | 3.62 | 667,313 | 4.16 | 17.88 | 40 |
| 56 | 13-Jan | 266.05 | 269.80 | 262.00 | 264.15 | 264.82 | 0.27 | 9,785.83 | 1,592,108 | 3.62 | 591,776 | 3.69 | 15.67 | 36 |
| 57 | 12-Jan | 274.50 | 274.75 | 257.65 | 263.45 | 267.06 | -3.55 | 9,759.90 | 5,031,797 | 11.44 | 2,155,857 | 13.43 | 57.57 | 130 |
| 58 | 09-Jan | 275.00 | 277.20 | 268.80 | 273.15 | 272.03 | -0.76 | 10,119.25 | 2,409,982 | 5.48 | 843,426 | 5.25 | 22.94 | 51 |
| 59 | 08-Jan | 278.65 | 279.80 | 272.70 | 275.25 | 275.73 | -1.31 | 10,197.05 | 1,249,292 | 2.84 | 662,351 | 4.13 | 18.26 | 40 |
| 60 | 07-Jan | 281.70 | 287.00 | 277.20 | 278.90 | 281.32 | -1.22 | 10,332.27 | 1,499,168 | 3.41 | 679,573 | 4.23 | 19.12 | 41 |
| 61 | 06-Jan | 289.00 | 290.00 | 280.00 | 282.35 | 284.26 | -1.91 | 10,460.08 | 2,744,555 | 6.24 | 1,359,333 | 8.47 | 38.64 | 82 |
| 62 | 05-Jan | 290.00 | 294.80 | 285.00 | 287.85 | 287.73 | 0.95 | 10,663.84 | 10,212,204 | 23.22 | 4,441,942 | 27.67 | 127.81 | 268 |
| 63 | 02-Jan | 281.00 | 286.30 | 277.65 | 285.15 | 283.28 | 1.84 | 10,563.81 | 3,420,658 | 7.78 | 1,471,952 | 9.17 | 41.70 | 89 |
| 64 | 01-Jan | 274.00 | 281.35 | 272.00 | 280.00 | 277.55 | 2.36 | 10,373.00 | 2,765,065 | 6.29 | 702,641 | 4.38 | 19.50 | 42 |
| 65 | 31-Dec | 265.80 | 275.25 | 265.10 | 273.55 | 270.58 | 3.42 | 10,134.07 | 6,939,905 | 15.78 | 3,225,045 | 20.09 | 87.26 | 195 |
| 66 | 30-Dec | 255.50 | 265.70 | 250.10 | 264.50 | 258.33 | 4.42 | 9,798.80 | 3,744,229 | 8.51 | 1,182,092 | 7.36 | 30.54 | 71 |
| 67 | 29-Dec | 238.80 | 258.85 | 237.25 | 253.30 | 251.08 | 6.70 | 9,383.88 | 21,876,390 | 49.74 | 7,759,558 | 48.34 | 194.83 | 468 |
Similar Stocks: NAZARA BTML BAGDIGITAL