| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 578.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 300 | High52 Date: | Bumper: 270.5; Drift%: 13.92 |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 212.9 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 13,579,200 | Low52 Date: | SHP: 54.74 / 0.21 / 0.0 / 45.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 245.0 / 165.0 | Month: 274.75 / 218.1 | Week: 323.0 / 248.0 | Day: 327.0 / 311.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 324.70 | 327.00 | 311.00 | 314.25 | 318.19 | -1.05 | 426.73 | 44,400 | 14.80 | 29,700 | 12.37 | 0.95 | 49 |
| 2 | 10-Jul | 298.00 | 319.00 | 294.00 | 317.60 | 305.73 | 6.36 | 431.28 | 37,200 | 12.40 | 28,800 | 12.00 | 0.88 | 47 |
| 3 | 09-Jul | 302.00 | 302.00 | 294.00 | 298.60 | 298.51 | -1.17 | 405.47 | 20,400 | 6.80 | 13,800 | 5.75 | 0.41 | 23 |
| 4 | 08-Jul | 299.65 | 308.05 | 290.25 | 302.15 | 301.23 | 0.83 | 410.30 | 51,300 | 17.09 | 29,700 | 12.37 | 0.89 | 49 |
| 5 | 07-Jul | 310.05 | 317.00 | 291.25 | 299.65 | 308.20 | -2.09 | 406.90 | 53,400 | 17.79 | 40,200 | 16.74 | 1.24 | 66 |
| 6 | 04-Jul | 281.15 | 323.00 | 281.15 | 306.05 | 305.93 | 8.86 | 415.59 | 148,800 | 49.58 | 98,700 | 41.11 | 3.02 | 161 |
| 7 | 03-Jul | 279.50 | 282.70 | 279.20 | 281.15 | 280.68 | 1.87 | 381.78 | 11,100 | 3.70 | 10,800 | 4.50 | 0.30 | 18 |
| 8 | 02-Jul | 273.70 | 283.00 | 270.50 | 276.00 | 276.96 | 5.14 | 374.00 | 102,600 | 34.19 | 87,000 | 36.23 | 2.41 | 142 |
| 9 | 01-Jul | 252.50 | 266.50 | 252.50 | 262.50 | 260.33 | 3.98 | 356.45 | 83,100 | 27.69 | 80,700 | 33.61 | 2.10 | 132 |
| 10 | 30-Jun | 248.00 | 258.45 | 248.00 | 252.45 | 253.46 | 1.94 | 342.81 | 38,700 | 12.90 | 34,500 | 14.37 | 0.87 | 56 |
| 11 | 27-Jun | 255.00 | 257.85 | 245.00 | 247.65 | 251.84 | -2.88 | 336.29 | 33,900 | 11.30 | 22,800 | 9.50 | 0.57 | 37 |
| 12 | 26-Jun | 257.60 | 257.60 | 255.00 | 255.00 | 256.13 | -0.02 | 346.00 | 4,200 | 1.40 | 3,900 | 1.62 | 0.10 | 6 |
| 13 | 25-Jun | 253.80 | 260.00 | 250.00 | 255.05 | 253.94 | -1.60 | 346.34 | 34,200 | 11.40 | 25,500 | 10.62 | 0.65 | 42 |
| 14 | 24-Jun | 264.00 | 264.00 | 251.10 | 259.20 | 257.57 | -0.04 | 351.97 | 24,300 | 8.10 | 17,400 | 7.25 | 0.45 | 28 |
| 15 | 23-Jun | 258.70 | 266.65 | 255.65 | 259.30 | 261.34 | 0.88 | 352.11 | 14,100 | 4.70 | 10,200 | 4.25 | 0.27 | 17 |
| 16 | 20-Jun | 248.00 | 260.00 | 245.20 | 257.05 | 251.60 | 4.75 | 349.05 | 18,000 | 6.00 | 12,900 | 5.37 | 0.32 | 21 |
| 17 | 19-Jun | 253.45 | 256.00 | 239.30 | 245.40 | 246.06 | -1.98 | 333.23 | 34,200 | 11.40 | 19,200 | 8.00 | 0.47 | 31 |
| 18 | 18-Jun | 260.00 | 260.00 | 250.00 | 250.35 | 253.41 | -1.82 | 339.96 | 15,600 | 5.20 | 9,900 | 4.12 | 0.25 | 16 |
| 19 | 17-Jun | 259.90 | 259.90 | 253.25 | 255.00 | 256.75 | -0.78 | 346.00 | 5,400 | 1.80 | 5,400 | 2.25 | 0.14 | 9 |
| 20 | 16-Jun | 260.00 | 260.00 | 255.00 | 257.00 | 257.71 | -1.19 | 348.00 | 6,600 | 2.20 | 3,900 | 1.62 | 0.10 | 6 |
| 21 | 13-Jun | 251.05 | 266.90 | 251.00 | 260.10 | 261.58 | 0.35 | 353.19 | 27,900 | 9.30 | 24,000 | 10.00 | 0.63 | 39 |
| 22 | 12-Jun | 268.00 | 268.00 | 259.00 | 259.20 | 262.09 | -3.03 | 351.97 | 15,300 | 5.10 | 12,600 | 5.25 | 0.33 | 21 |
| 23 | 11-Jun | 273.95 | 275.00 | 265.00 | 267.30 | 270.21 | -2.43 | 362.97 | 36,000 | 12.00 | 26,400 | 11.00 | 0.71 | 43 |
| 24 | 10-Jun | 267.30 | 276.00 | 261.00 | 273.95 | 270.17 | 3.53 | 372.00 | 46,500 | 15.49 | 39,600 | 16.49 | 1.07 | 65 |
| 25 | 09-Jun | 275.00 | 279.90 | 260.00 | 264.60 | 267.45 | -3.31 | 359.31 | 39,900 | 13.30 | 24,600 | 10.25 | 0.66 | 40 |
| 26 | 06-Jun | 266.95 | 278.00 | 258.00 | 273.65 | 271.13 | 4.75 | 371.59 | 90,000 | 29.99 | 70,500 | 29.36 | 1.91 | 115 |
| 27 | 05-Jun | 258.50 | 265.00 | 252.00 | 261.25 | 259.38 | 4.56 | 354.76 | 65,100 | 21.69 | 45,000 | 18.74 | 1.17 | 74 |
| 28 | 04-Jun | 224.00 | 252.00 | 223.00 | 249.85 | 243.19 | 11.42 | 339.28 | 57,900 | 19.29 | 46,500 | 19.37 | 1.13 | 76 |
| 29 | 03-Jun | 226.70 | 231.00 | 223.60 | 224.25 | 226.43 | 1.10 | 304.51 | 17,100 | 5.70 | 14,100 | 5.87 | 0.32 | 23 |
| 30 | 02-Jun | 226.10 | 231.00 | 216.00 | 221.80 | 224.85 | -11.23 | 301.19 | 102,300 | 34.09 | 73,800 | 30.74 | 1.66 | 121 |
| 31 | 30-May | 261.00 | 265.00 | 246.55 | 249.85 | 253.37 | -5.18 | 339.28 | 24,900 | 8.30 | 14,100 | 5.87 | 0.36 | 23 |
| 32 | 29-May | 264.00 | 274.75 | 260.05 | 263.50 | 265.72 | -1.90 | 357.81 | 20,400 | 6.80 | 15,900 | 6.62 | 0.42 | 26 |
| 33 | 28-May | 264.65 | 272.00 | 258.00 | 268.60 | 266.46 | 5.13 | 364.74 | 53,700 | 17.89 | 39,300 | 16.37 | 1.05 | 64 |
| 34 | 27-May | 245.00 | 258.50 | 241.55 | 255.50 | 254.08 | 3.65 | 346.95 | 40,500 | 13.50 | 32,400 | 13.49 | 0.82 | 53 |
| 35 | 26-May | 237.35 | 249.45 | 227.75 | 246.50 | 237.89 | 3.35 | 334.73 | 29,700 | 9.90 | 19,200 | 8.00 | 0.46 | 31 |
| 36 | 23-May | 236.00 | 241.00 | 234.00 | 238.50 | 237.20 | 1.19 | 323.86 | 9,000 | 3.00 | 4,800 | 2.00 | 0.11 | 8 |
| 37 | 22-May | 240.15 | 240.15 | 232.00 | 235.70 | 235.48 | -1.38 | 320.06 | 9,000 | 3.00 | 4,500 | 1.87 | 0.11 | 7 |
| 38 | 21-May | 245.00 | 248.75 | 233.00 | 239.00 | 242.29 | -2.33 | 324.00 | 12,000 | 4.00 | 8,400 | 3.50 | 0.20 | 14 |
| 39 | 20-May | 248.05 | 249.00 | 237.80 | 244.70 | 243.59 | -1.35 | 332.28 | 12,600 | 4.20 | 9,600 | 4.00 | 0.23 | 16 |
| 40 | 19-May | 258.00 | 258.00 | 246.05 | 248.05 | 251.04 | -2.61 | 336.83 | 7,800 | 2.60 | 6,300 | 2.62 | 0.16 | 11 |
| 41 | 16-May | 243.00 | 258.00 | 238.00 | 254.70 | 251.19 | 5.07 | 345.86 | 54,300 | 18.09 | 45,300 | 18.87 | 1.14 | 78 |
| 42 | 15-May | 232.00 | 243.50 | 230.00 | 242.40 | 238.15 | 3.15 | 329.16 | 18,000 | 6.00 | 12,000 | 5.00 | 0.29 | 21 |
| 43 | 14-May | 230.10 | 236.90 | 230.05 | 235.00 | 233.49 | 0.75 | 319.00 | 5,400 | 1.80 | 4,200 | 1.75 | 0.10 | 7 |
| 44 | 13-May | 233.35 | 234.00 | 230.05 | 233.25 | 231.71 | 0.04 | 316.73 | 4,200 | 1.40 | 2,400 | 1.00 | 0.06 | 4 |
| 45 | 12-May | 240.35 | 243.00 | 230.05 | 233.15 | 234.18 | 1.37 | 316.60 | 8,400 | 2.80 | 6,600 | 2.75 | 0.15 | 11 |
| 46 | 09-May | 218.10 | 232.00 | 218.10 | 230.00 | 226.67 | -1.71 | 312.00 | 35,400 | 11.80 | 23,100 | 9.62 | 0.52 | 40 |
| 47 | 08-May | 235.00 | 239.40 | 234.00 | 234.00 | 236.93 | -0.55 | 317.00 | 7,800 | 2.60 | 5,700 | 2.37 | 0.14 | 10 |
| 48 | 07-May | 239.80 | 240.00 | 232.00 | 235.30 | 237.12 | -2.12 | 319.52 | 12,300 | 4.10 | 9,600 | 4.00 | 0.23 | 17 |
| 49 | 06-May | 243.00 | 245.00 | 230.00 | 240.40 | 237.93 | 0.52 | 326.44 | 35,400 | 11.80 | 23,100 | 9.62 | 0.55 | 40 |
| 50 | 05-May | 230.15 | 242.95 | 227.35 | 239.15 | 236.10 | 4.46 | 324.75 | 52,500 | 17.49 | 41,100 | 17.12 | 0.97 | 71 |
| 51 | 02-May | 243.00 | 243.00 | 227.00 | 228.95 | 232.43 | -6.05 | 310.90 | 22,500 | 7.50 | 15,600 | 6.50 | 0.36 | 27 |
| 52 | 30-Apr | 238.50 | 250.00 | 220.00 | 243.70 | 233.11 | 1.06 | 330.93 | 46,500 | 15.49 | 22,800 | 9.50 | 0.53 | 39 |
| 53 | 29-Apr | 229.55 | 262.80 | 221.00 | 241.15 | 243.54 | 3.74 | 327.46 | 76,500 | 25.49 | 63,900 | 26.61 | 1.56 | 111 |
| 54 | 28-Apr | 220.90 | 238.50 | 210.00 | 232.45 | 227.09 | 6.56 | 315.65 | 43,500 | 14.50 | 29,700 | 12.37 | 0.67 | 51 |
| 55 | 25-Apr | 231.00 | 236.80 | 216.20 | 218.15 | 221.65 | -5.56 | 296.23 | 23,100 | 7.70 | 16,800 | 7.00 | 0.37 | 29 |
| 56 | 24-Apr | 225.00 | 236.00 | 214.85 | 231.00 | 230.30 | 5.31 | 313.00 | 74,100 | 24.69 | 59,700 | 24.86 | 1.37 | 103 |
| 57 | 23-Apr | 219.10 | 226.70 | 200.60 | 219.35 | 211.42 | 0.11 | 297.86 | 38,400 | 12.80 | 21,900 | 9.12 | 0.46 | 38 |
| 58 | 22-Apr | 210.30 | 220.95 | 209.00 | 219.10 | 216.56 | 4.18 | 297.52 | 22,800 | 7.60 | 17,100 | 7.12 | 0.37 | 30 |
| 59 | 21-Apr | 196.45 | 215.80 | 195.05 | 210.30 | 205.90 | 7.05 | 285.57 | 30,300 | 10.10 | 24,300 | 10.12 | 0.50 | 42 |
| 60 | 17-Apr | 197.00 | 197.00 | 192.25 | 196.45 | 195.23 | -1.03 | 266.76 | 10,200 | 3.40 | 6,600 | 2.75 | 0.13 | 11 |
| 61 | 16-Apr | 194.00 | 202.55 | 189.00 | 198.50 | 193.15 | 2.40 | 269.55 | 16,500 | 5.50 | 11,400 | 4.75 | 0.22 | 20 |
| 62 | 15-Apr | 191.00 | 195.00 | 188.00 | 193.85 | 191.83 | 1.49 | 263.23 | 12,900 | 4.30 | 9,000 | 3.75 | 0.17 | 16 |
| 63 | 11-Apr | 192.65 | 192.70 | 190.05 | 191.00 | 191.46 | 1.46 | 259.00 | 5,400 | 1.80 | 3,600 | 1.50 | 0.07 | 6 |
| 64 | 09-Apr | 190.25 | 191.25 | 188.25 | 188.25 | 190.37 | -2.16 | 255.63 | 3,000 | 1.00 | 2,700 | 1.12 | 0.05 | 5 |
| 65 | 08-Apr | 195.00 | 198.90 | 192.10 | 192.40 | 194.90 | 1.34 | 261.26 | 10,200 | 3.40 | 5,700 | 2.37 | 0.11 | 10 |
| 66 | 07-Apr | 182.40 | 192.00 | 182.00 | 189.85 | 188.49 | -5.55 | 257.80 | 18,600 | 6.20 | 11,700 | 4.87 | 0.22 | 20 |
| 67 | 04-Apr | 203.30 | 207.50 | 200.00 | 201.00 | 202.20 | -4.29 | 272.00 | 9,600 | 3.20 | 7,800 | 3.25 | 0.16 | 13 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA