| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,314.3 | Mkt_Cap Category: Micro-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 21-May-2025 | Bumper: 1,001.4; Drift%: 23.03 |
| Industry: Entertainment | Face Value: 4 | Low52 Price: 591.5 | Barrier: -; Drift%: - |
| Basic Industry: Digital Entertainment | Total Equity: 87,616,256 | Low52 Date: 27-May-2024 | SHP: 8.78 / 13.04 / 12.44 / 65.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.61 | ||||
| High/Low Price | Quarter: 1,080.0 / 876.25 | Month: 974.4 / 909.55 | Week: 1,263.9 / 1,109.6 | Day: 1,312.8 / 1,284.4 | Float67: 0.42 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,305.10 | 1,312.80 | 1,284.40 | 1,301.00 | 1,298.55 | 0.17 | 11,398.00 | 720,275 | 9.88 | 255,883 | 7.21 | 33.23 | 0.44 |
| 2 | 21-May | 1,305.00 | 1,314.30 | 1,277.00 | 1,298.80 | 1,294.88 | 0.27 | 11,379.60 | 1,096,099 | 15.04 | 452,949 | 12.76 | 58.65 | 0.79 |
| 3 | 20-May | 1,268.00 | 1,307.20 | 1,268.00 | 1,295.30 | 1,293.26 | 2.22 | 11,348.93 | 1,421,358 | 19.51 | 305,612 | 8.61 | 39.52 | 0.53 |
| 4 | 19-May | 1,248.00 | 1,273.50 | 1,248.00 | 1,267.20 | 1,262.78 | 0.63 | 11,102.73 | 647,956 | 8.89 | 190,522 | 5.37 | 24.06 | 0.32 |
| 5 | 16-May | 1,248.00 | 1,263.90 | 1,219.50 | 1,259.30 | 1,255.45 | 0.94 | 11,033.52 | 933,361 | 12.81 | 275,615 | 7.76 | 34.60 | 0.46 |
| 6 | 15-May | 1,225.10 | 1,253.90 | 1,219.00 | 1,247.60 | 1,238.25 | 2.16 | 10,931.00 | 1,157,904 | 15.89 | 188,839 | 5.32 | 23.38 | 0.32 |
| 7 | 14-May | 1,214.80 | 1,225.00 | 1,189.00 | 1,221.20 | 1,212.81 | 2.16 | 10,699.70 | 1,256,969 | 17.25 | 291,486 | 8.21 | 35.35 | 0.49 |
| 8 | 13-May | 1,165.80 | 1,201.50 | 1,150.00 | 1,195.40 | 1,185.77 | 2.54 | 10,473.65 | 1,794,626 | 24.63 | 478,788 | 13.48 | 56.77 | 0.80 |
| 9 | 12-May | 1,115.00 | 1,170.00 | 1,109.60 | 1,165.80 | 1,145.88 | 5.53 | 10,214.30 | 1,606,850 | 22.05 | 500,948 | 14.11 | 57.40 | 0.84 |
| 10 | 09-May | 1,050.00 | 1,106.50 | 1,050.00 | 1,104.70 | 1,092.08 | 2.21 | 9,678.97 | 1,026,277 | 14.08 | 518,616 | 14.61 | 56.64 | 0.87 |
| 11 | 08-May | 1,071.20 | 1,103.90 | 1,058.10 | 1,080.80 | 1,087.93 | 0.90 | 9,469.56 | 1,295,892 | 17.78 | 587,678 | 16.55 | 63.94 | 0.99 |
| 12 | 07-May | 1,002.10 | 1,076.40 | 1,000.80 | 1,071.20 | 1,051.73 | 5.45 | 9,385.45 | 1,206,991 | 16.56 | 582,381 | 16.40 | 61.25 | 0.98 |
| 13 | 06-May | 990.00 | 1,023.00 | 990.00 | 1,015.80 | 1,008.77 | 2.19 | 8,900.06 | 504,772 | 6.93 | 328,242 | 9.24 | 33.11 | 0.55 |
| 14 | 05-May | 1,019.90 | 1,019.90 | 989.10 | 994.00 | 1,001.64 | -1.84 | 8,709.00 | 151,311 | 2.08 | 80,591 | 2.27 | 8.07 | 0.14 |
| 15 | 02-May | 1,013.00 | 1,020.50 | 1,001.40 | 1,012.60 | 1,014.22 | 0.11 | 8,872.02 | 412,330 | 5.66 | 296,218 | 8.34 | 30.04 | 0.50 |
| 16 | 30-Apr | 1,017.50 | 1,019.00 | 991.95 | 1,011.50 | 1,008.60 | 0.21 | 8,862.38 | 496,121 | 6.81 | 288,912 | 8.14 | 29.14 | 0.49 |
| 17 | 29-Apr | 1,008.10 | 1,025.95 | 987.80 | 1,009.35 | 1,013.48 | 0.12 | 8,843.55 | 884,677 | 12.14 | 564,550 | 15.90 | 57.22 | 0.95 |
| 18 | 28-Apr | 999.00 | 1,011.20 | 982.00 | 1,008.10 | 1,000.78 | 0.77 | 8,832.59 | 354,166 | 4.86 | 224,460 | 6.32 | 22.46 | 0.38 |
| 19 | 25-Apr | 1,029.00 | 1,029.00 | 990.00 | 1,000.35 | 1,002.31 | -2.25 | 8,764.69 | 659,297 | 9.05 | 402,072 | 11.32 | 40.30 | 0.68 |
| 20 | 24-Apr | 1,010.00 | 1,025.00 | 1,008.10 | 1,023.35 | 1,019.54 | 1.63 | 8,966.21 | 874,556 | 12.00 | 528,495 | 14.88 | 53.88 | 0.89 |
| 21 | 23-Apr | 1,010.00 | 1,024.00 | 1,001.00 | 1,006.95 | 1,012.54 | 0.24 | 8,822.52 | 717,962 | 9.85 | 462,176 | 13.02 | 46.80 | 0.78 |
| 22 | 22-Apr | 965.50 | 1,008.10 | 965.50 | 1,004.50 | 988.97 | 4.04 | 8,801.05 | 1,019,504 | 13.99 | 680,179 | 19.16 | 67.27 | 1.14 |
| 23 | 21-Apr | 970.00 | 981.25 | 952.30 | 965.45 | 971.39 | -0.41 | 8,458.91 | 434,523 | 5.96 | 236,023 | 6.65 | 22.93 | 0.40 |
| 24 | 17-Apr | 970.00 | 973.00 | 957.00 | 969.45 | 967.93 | 0.41 | 8,493.96 | 218,567 | 3.00 | 151,947 | 4.28 | 14.71 | 0.26 |
| 25 | 16-Apr | 963.00 | 970.00 | 954.80 | 965.50 | 963.44 | 0.33 | 8,459.35 | 106,823 | 1.47 | 57,303 | 1.61 | 5.52 | 0.10 |
| 26 | 15-Apr | 965.00 | 971.70 | 956.60 | 962.35 | 964.72 | 0.14 | 8,431.75 | 115,002 | 1.58 | 42,679 | 1.20 | 4.12 | 0.07 |
| 27 | 11-Apr | 978.00 | 978.00 | 952.15 | 961.05 | 961.48 | -0.88 | 8,420.36 | 145,032 | 1.99 | 66,254 | 1.87 | 6.37 | 0.11 |
| 28 | 09-Apr | 971.00 | 975.95 | 949.35 | 969.55 | 964.07 | -0.30 | 8,494.83 | 126,580 | 1.74 | 58,345 | 1.64 | 5.62 | 0.10 |
| 29 | 08-Apr | 952.00 | 973.80 | 952.00 | 972.50 | 967.20 | 2.42 | 8,520.68 | 381,250 | 5.23 | 253,198 | 7.13 | 24.49 | 0.43 |
| 30 | 07-Apr | 924.00 | 957.00 | 915.00 | 949.50 | 937.33 | -0.70 | 8,319.16 | 280,654 | 3.85 | 167,271 | 4.71 | 15.68 | 0.28 |
| 31 | 04-Apr | 955.35 | 959.50 | 945.10 | 956.20 | 950.89 | 0.09 | 8,377.87 | 126,598 | 1.74 | 88,426 | 2.49 | 8.41 | 0.15 |
| 32 | 03-Apr | 945.00 | 958.00 | 945.00 | 955.35 | 952.70 | 0.19 | 8,370.42 | 72,865 | 1.00 | 35,507 | 1.00 | 3.38 | 0.06 |
| 33 | 02-Apr | 946.00 | 964.00 | 941.00 | 953.55 | 953.43 | 0.86 | 8,354.65 | 107,719 | 1.48 | 40,184 | 1.13 | 3.83 | 0.07 |
| 34 | 01-Apr | 948.00 | 957.05 | 941.00 | 945.45 | 946.87 | -0.26 | 8,283.68 | 72,885 | 1.00 | 36,038 | 1.01 | 3.41 | 0.06 |
| 35 | 28-Mar | 949.50 | 958.50 | 935.95 | 947.90 | 946.16 | -0.16 | 8,305.14 | 162,095 | 2.22 | 81,641 | 2.30 | 7.72 | 0.14 |
| 36 | 27-Mar | 951.00 | 953.00 | 935.10 | 949.45 | 944.57 | -0.18 | 8,318.73 | 196,466 | 2.70 | 130,920 | 3.69 | 12.37 | 0.23 |
| 37 | 26-Mar | 953.00 | 965.00 | 945.15 | 951.20 | 956.53 | -0.53 | 8,334.06 | 118,197 | 1.62 | 67,114 | 1.89 | 6.42 | 0.12 |
| 38 | 25-Mar | 965.00 | 972.00 | 952.50 | 956.25 | 958.22 | -0.96 | 8,378.30 | 138,970 | 1.91 | 88,221 | 2.48 | 8.45 | 0.15 |
| 39 | 24-Mar | 972.20 | 973.90 | 957.35 | 965.50 | 969.65 | -0.46 | 8,459.35 | 240,066 | 3.29 | 120,008 | 3.38 | 11.64 | 0.21 |
| 40 | 21-Mar | 965.00 | 974.40 | 951.50 | 969.95 | 969.05 | 1.21 | 8,498.34 | 1,719,366 | 23.60 | 1,416,911 | 39.90 | 137.31 | 2.44 |
| 41 | 20-Mar | 965.00 | 970.00 | 943.25 | 958.35 | 957.43 | 0.05 | 8,396.70 | 155,708 | 2.14 | 77,529 | 2.18 | 7.42 | 0.13 |
| 42 | 19-Mar | 941.05 | 964.55 | 938.80 | 957.90 | 951.28 | 2.29 | 8,392.76 | 288,927 | 3.97 | 151,708 | 4.27 | 14.43 | 0.26 |
| 43 | 18-Mar | 934.00 | 942.95 | 930.50 | 936.45 | 934.79 | 0.57 | 8,204.82 | 204,551 | 2.81 | 97,716 | 2.75 | 9.13 | 0.17 |
| 44 | 17-Mar | 935.00 | 936.25 | 928.00 | 931.10 | 931.21 | 0.05 | 8,157.95 | 200,506 | 2.75 | 162,520 | 4.58 | 15.13 | 0.28 |
| 45 | 13-Mar | 930.50 | 935.70 | 925.60 | 930.60 | 930.30 | -0.52 | 8,153.57 | 160,018 | 2.20 | 114,407 | 3.22 | 10.64 | 0.20 |
| 46 | 12-Mar | 934.15 | 939.00 | 930.00 | 935.50 | 932.47 | 0.14 | 8,196.50 | 137,945 | 1.89 | 90,488 | 2.55 | 8.44 | 0.16 |
| 47 | 11-Mar | 920.00 | 939.00 | 920.00 | 934.15 | 933.20 | 0.17 | 8,184.67 | 223,150 | 3.06 | 138,348 | 3.90 | 12.91 | 0.24 |
| 48 | 10-Mar | 933.00 | 950.00 | 930.00 | 932.55 | 936.34 | -0.27 | 8,170.65 | 275,166 | 3.78 | 132,265 | 3.72 | 12.38 | 0.23 |
| 49 | 07-Mar | 938.00 | 938.00 | 926.60 | 935.10 | 933.96 | -0.01 | 8,193.00 | 157,416 | 2.16 | 100,280 | 2.82 | 9.37 | 0.17 |
| 50 | 06-Mar | 931.40 | 938.70 | 920.45 | 935.15 | 930.69 | 0.94 | 8,193.43 | 297,024 | 4.08 | 212,796 | 5.99 | 19.80 | 0.37 |
| 51 | 05-Mar | 913.00 | 930.00 | 913.00 | 926.40 | 925.11 | 0.93 | 8,116.77 | 138,153 | 1.90 | 84,173 | 2.37 | 7.79 | 0.14 |
| 52 | 04-Mar | 921.05 | 932.10 | 911.20 | 917.90 | 921.05 | -0.34 | 8,042.30 | 122,359 | 1.68 | 60,368 | 1.70 | 5.56 | 0.10 |
| 53 | 03-Mar | 912.10 | 930.00 | 909.55 | 921.05 | 914.08 | 1.12 | 8,069.90 | 252,657 | 3.47 | 156,204 | 4.40 | 14.28 | 0.27 |
| 54 | 28-Feb | 918.70 | 921.00 | 905.55 | 910.85 | 910.94 | -0.85 | 7,980.53 | 443,291 | 6.08 | 283,507 | 7.98 | 25.83 | 0.49 |
| 55 | 27-Feb | 916.05 | 926.05 | 912.40 | 918.70 | 919.71 | -0.59 | 8,049.31 | 214,142 | 2.94 | 169,176 | 4.76 | 15.56 | 0.29 |
| 56 | 25-Feb | 924.75 | 939.70 | 918.05 | 924.15 | 927.09 | 0.66 | 8,097.06 | 226,560 | 3.11 | 114,579 | 3.23 | 10.62 | 0.20 |
| 57 | 24-Feb | 915.00 | 921.80 | 907.55 | 918.05 | 916.76 | -0.49 | 8,043.61 | 115,170 | 1.58 | 71,706 | 2.02 | 6.57 | 0.12 |
| 58 | 21-Feb | 926.00 | 930.55 | 920.15 | 922.55 | 923.41 | -0.35 | 8,083.04 | 108,548 | 1.49 | 62,203 | 1.75 | 5.74 | 0.11 |
| 59 | 20-Feb | 921.00 | 944.90 | 921.00 | 925.75 | 929.40 | -0.54 | 8,111.07 | 85,469 | 1.17 | 34,667 | 0.98 | 3.22 | 0.06 |
| 60 | 19-Feb | 913.00 | 944.80 | 910.00 | 930.80 | 930.79 | 1.26 | 8,155.32 | 187,760 | 2.58 | 75,800 | 2.13 | 7.06 | 0.13 |
| 61 | 18-Feb | 912.00 | 926.10 | 912.00 | 919.25 | 920.16 | -0.83 | 8,054.12 | 638,136 | 8.76 | 484,457 | 13.64 | 44.58 | 0.83 |
| 62 | 17-Feb | 915.05 | 939.00 | 915.05 | 926.95 | 921.49 | 0.26 | 8,121.59 | 718,880 | 9.87 | 576,304 | 16.23 | 53.11 | 0.99 |
| 63 | 14-Feb | 939.00 | 939.00 | 915.00 | 924.55 | 923.32 | -0.18 | 8,100.56 | 437,302 | 6.00 | 204,529 | 5.76 | 18.88 | 0.35 |
| 64 | 13-Feb | 921.25 | 937.00 | 920.05 | 926.20 | 927.31 | 0.64 | 8,115.02 | 155,194 | 2.13 | 89,100 | 2.51 | 8.26 | 0.15 |
| 65 | 12-Feb | 920.35 | 932.50 | 901.00 | 920.30 | 914.58 | -0.01 | 8,063.32 | 1,016,082 | 13.94 | 803,415 | 22.63 | 73.48 | 1.38 |
| 66 | 11-Feb | 951.65 | 956.25 | 915.10 | 920.35 | 930.05 | -3.27 | 8,063.76 | 435,174 | 5.97 | 326,483 | 9.19 | 30.36 | 0.56 |
| 67 | 10-Feb | 950.00 | 958.90 | 933.40 | 951.50 | 945.62 | -0.30 | 8,336.69 | 102,635 | 1.41 | 46,460 | 1.31 | 4.39 | 0.08 |