| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 578.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 300 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10 | Low52 Price: 212.9 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 13,579,200 | Low52 Date: | SHP: 54.74 / 2.59 / 0.09 / 42.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 245.0 / 165.0 | Month: 240.0 / 175.0 | Week: 201.0 / 175.0 | Day: 217.85 / 208.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 203.30 | 207.50 | 200.00 | 201.00 | 202.20 | -4.29 | 272.00 | 9,600 | 0.60 | 7,800 | 0.74 | 0.16 | 0.13 |
| 2 | 03-Apr | 217.85 | 217.85 | 208.00 | 210.00 | 211.60 | 1.82 | 285.00 | 15,900 | 1.00 | 10,500 | 1.00 | 0.22 | 0.18 |
| 3 | 02-Apr | 201.95 | 212.00 | 201.80 | 206.25 | 207.38 | 4.22 | 280.07 | 21,300 | 1.34 | 13,500 | 1.29 | 0.28 | 0.23 |
| 4 | 01-Apr | 180.10 | 197.90 | 179.95 | 197.90 | 195.58 | 9.97 | 268.73 | 31,500 | 1.98 | 26,400 | 2.51 | 0.52 | 0.46 |
| 5 | 28-Mar | 181.00 | 185.00 | 176.25 | 179.95 | 179.39 | 2.16 | 244.36 | 112,800 | 7.09 | 100,500 | 9.57 | 1.80 | 1.74 |
| 6 | 27-Mar | 186.00 | 189.00 | 175.00 | 176.15 | 179.47 | -5.40 | 239.20 | 92,700 | 5.83 | 81,900 | 7.80 | 1.47 | 1.42 |
| 7 | 26-Mar | 192.05 | 196.00 | 181.60 | 186.20 | 191.91 | -3.67 | 252.84 | 130,500 | 8.21 | 116,400 | 11.08 | 2.23 | 2.01 |
| 8 | 25-Mar | 197.85 | 201.00 | 192.00 | 193.30 | 194.80 | 0.03 | 262.49 | 58,200 | 3.66 | 45,600 | 4.34 | 0.89 | 0.79 |
| 9 | 24-Mar | 188.20 | 196.00 | 186.00 | 193.25 | 192.52 | 5.75 | 262.42 | 74,100 | 4.66 | 66,000 | 6.29 | 1.27 | 1.14 |
| 10 | 21-Mar | 189.25 | 192.50 | 178.00 | 182.75 | 186.40 | -2.25 | 248.16 | 56,100 | 3.53 | 44,700 | 4.26 | 0.83 | 0.77 |
| 11 | 20-Mar | 191.05 | 196.00 | 185.90 | 186.95 | 190.48 | -2.15 | 253.86 | 35,100 | 2.21 | 27,600 | 2.63 | 0.53 | 0.48 |
| 12 | 19-Mar | 191.75 | 199.00 | 188.00 | 191.05 | 194.45 | -0.23 | 259.43 | 57,900 | 3.64 | 51,000 | 4.86 | 0.99 | 0.88 |
| 13 | 18-Mar | 203.00 | 203.00 | 182.05 | 191.50 | 193.54 | -4.32 | 260.04 | 94,800 | 5.96 | 85,200 | 8.11 | 1.65 | 1.47 |
| 14 | 17-Mar | 206.00 | 206.95 | 193.20 | 200.15 | 199.89 | -4.60 | 271.79 | 96,300 | 6.06 | 78,000 | 7.43 | 1.56 | 1.35 |
| 15 | 13-Mar | 218.95 | 225.05 | 207.00 | 209.80 | 214.43 | -0.92 | 284.89 | 56,700 | 3.57 | 35,400 | 3.37 | 0.76 | 0.61 |
| 16 | 12-Mar | 216.00 | 217.00 | 209.00 | 211.75 | 212.92 | -1.79 | 287.54 | 62,700 | 3.94 | 45,900 | 4.37 | 0.98 | 0.79 |
| 17 | 11-Mar | 217.40 | 220.00 | 210.50 | 215.60 | 218.75 | -2.00 | 292.77 | 97,200 | 6.11 | 79,800 | 7.60 | 1.75 | 1.38 |
| 18 | 10-Mar | 239.50 | 239.50 | 218.50 | 220.00 | 226.31 | -7.23 | 298.00 | 43,500 | 2.74 | 31,500 | 3.00 | 0.71 | 0.54 |
| 19 | 07-Mar | 235.00 | 240.00 | 228.00 | 237.15 | 235.95 | 1.41 | 322.03 | 49,800 | 3.13 | 36,900 | 3.51 | 0.87 | 0.64 |
| 20 | 06-Mar | 223.00 | 234.45 | 217.55 | 233.85 | 227.75 | 3.84 | 317.55 | 23,400 | 1.47 | 20,100 | 1.91 | 0.46 | 0.35 |
| 21 | 05-Mar | 221.00 | 234.20 | 200.00 | 225.20 | 217.62 | 4.79 | 305.80 | 122,700 | 7.72 | 107,700 | 10.26 | 2.34 | 1.86 |
| 22 | 04-Mar | 213.70 | 220.50 | 204.60 | 214.90 | 213.21 | 0.56 | 291.82 | 45,600 | 2.87 | 34,200 | 3.26 | 0.73 | 0.59 |
| 23 | 03-Mar | 218.00 | 220.00 | 208.55 | 213.70 | 213.93 | -1.95 | 290.19 | 39,900 | 2.51 | 34,500 | 3.29 | 0.74 | 0.60 |
| 24 | 28-Feb | 219.95 | 219.95 | 212.00 | 217.95 | 215.41 | -6.18 | 295.96 | 24,600 | 1.55 | 18,300 | 1.74 | 0.39 | 0.32 |
| 25 | 27-Feb | 239.80 | 239.90 | 217.35 | 232.30 | 228.55 | 3.22 | 315.44 | 71,700 | 4.51 | 56,100 | 5.34 | 1.28 | 0.97 |
| 26 | 25-Feb | 217.85 | 225.05 | 208.00 | 225.05 | 221.26 | 10.00 | 305.60 | 113,700 | 7.15 | 66,300 | 6.31 | 1.47 | 1.15 |
| 27 | 24-Feb | 194.35 | 204.60 | 187.00 | 204.60 | 203.76 | 10.00 | 277.83 | 167,100 | 10.51 | 160,200 | 15.26 | 3.26 | 2.77 |
| 28 | 21-Feb | 182.80 | 186.00 | 177.15 | 186.00 | 182.54 | 5.00 | 252.00 | 24,600 | 1.55 | 24,000 | 2.29 | 0.44 | 0.42 |
| 29 | 20-Feb | 168.00 | 177.15 | 168.00 | 177.15 | 175.26 | 4.98 | 240.56 | 45,900 | 2.89 | 45,600 | 4.34 | 0.80 | 0.79 |
| 30 | 19-Feb | 167.00 | 173.95 | 165.00 | 168.75 | 169.42 | 1.84 | 229.15 | 40,800 | 2.57 | 39,600 | 3.77 | 0.67 | 0.69 |
| 31 | 18-Feb | 178.00 | 178.00 | 165.05 | 165.70 | 170.22 | -4.61 | 225.01 | 31,800 | 2.00 | 31,500 | 3.00 | 0.54 | 0.54 |
| 32 | 17-Feb | 180.00 | 180.00 | 171.60 | 173.70 | 173.06 | -3.82 | 235.87 | 48,600 | 3.06 | 43,800 | 4.17 | 0.76 | 0.76 |
| 33 | 14-Feb | 188.55 | 188.55 | 179.25 | 180.60 | 183.02 | -4.22 | 245.24 | 15,000 | 0.94 | 14,700 | 1.40 | 0.27 | 0.25 |
| 34 | 13-Feb | 197.50 | 197.50 | 187.65 | 188.55 | 188.32 | -4.53 | 256.04 | 30,300 | 1.91 | 29,400 | 2.80 | 0.55 | 0.51 |
| 35 | 12-Feb | 203.65 | 203.65 | 187.00 | 197.50 | 190.70 | 0.95 | 268.19 | 12,900 | 0.81 | 12,600 | 1.20 | 0.24 | 0.22 |
| 36 | 11-Feb | 205.00 | 205.00 | 195.65 | 195.65 | 197.69 | -5.00 | 265.68 | 11,700 | 0.74 | 11,700 | 1.11 | 0.23 | 0.20 |
| 37 | 10-Feb | 219.95 | 219.95 | 204.15 | 205.95 | 208.34 | -4.16 | 279.66 | 16,200 | 1.02 | 15,900 | 1.51 | 0.33 | 0.28 |
| 38 | 07-Feb | 205.60 | 214.90 | 205.60 | 214.90 | 209.81 | 3.57 | 291.82 | 6,900 | 0.43 | 6,600 | 0.63 | 0.14 | 0.11 |
| 39 | 06-Feb | 217.90 | 217.90 | 205.00 | 207.50 | 209.28 | -0.72 | 281.77 | 7,800 | 0.49 | 7,500 | 0.71 | 0.16 | 0.13 |
| 40 | 05-Feb | 213.70 | 213.90 | 205.00 | 209.00 | 209.50 | 2.20 | 283.00 | 4,200 | 0.26 | 4,200 | 0.40 | 0.09 | 0.07 |
| 41 | 04-Feb | 218.70 | 219.00 | 204.00 | 204.50 | 209.90 | -2.85 | 277.69 | 7,800 | 0.49 | 7,500 | 0.71 | 0.16 | 0.13 |
| 42 | 03-Feb | 209.00 | 212.00 | 209.00 | 210.50 | 209.95 | -0.82 | 285.84 | 6,000 | 0.38 | 6,000 | 0.57 | 0.13 | 0.10 |
| 43 | 01-Feb | 219.90 | 219.90 | 209.00 | 212.25 | 214.24 | -2.35 | 288.22 | 8,100 | 0.51 | 6,600 | 0.63 | 0.14 | 0.11 |
| 44 | 31-Jan | 220.00 | 220.30 | 212.00 | 217.35 | 217.93 | 3.57 | 295.14 | 18,900 | 1.19 | 18,600 | 1.77 | 0.41 | 0.32 |
| 45 | 30-Jan | 199.90 | 209.85 | 199.90 | 209.85 | 208.55 | 4.98 | 284.96 | 13,200 | 0.83 | 13,200 | 1.26 | 0.28 | 0.23 |
| 46 | 29-Jan | 190.40 | 199.90 | 190.40 | 199.90 | 198.50 | 4.99 | 271.45 | 11,700 | 0.74 | 11,700 | 1.11 | 0.23 | 0.20 |
| 47 | 28-Jan | 190.35 | 199.80 | 186.50 | 190.40 | 191.07 | -2.13 | 258.55 | 22,200 | 1.40 | 18,300 | 1.74 | 0.35 | 0.32 |
| 48 | 27-Jan | 195.55 | 199.00 | 193.15 | 194.55 | 194.67 | -4.30 | 264.18 | 39,300 | 2.47 | 36,000 | 3.43 | 0.70 | 0.62 |
| 49 | 24-Jan | 213.70 | 213.70 | 202.10 | 203.30 | 206.76 | -0.25 | 276.07 | 27,600 | 1.74 | 24,900 | 2.37 | 0.51 | 0.43 |
| 50 | 23-Jan | 195.00 | 203.80 | 195.00 | 203.80 | 198.71 | 4.76 | 276.74 | 40,800 | 2.57 | 40,800 | 3.89 | 0.81 | 0.71 |
| 51 | 22-Jan | 202.80 | 202.80 | 192.70 | 194.10 | 195.16 | -4.48 | 263.57 | 39,900 | 2.51 | 38,400 | 3.66 | 0.75 | 0.66 |
| 52 | 21-Jan | 204.00 | 205.00 | 201.70 | 202.80 | 203.51 | -0.76 | 275.39 | 23,400 | 1.47 | 23,400 | 2.23 | 0.48 | 0.40 |
| 53 | 20-Jan | 208.80 | 209.95 | 201.00 | 204.35 | 204.48 | -0.93 | 277.49 | 33,900 | 2.13 | 27,900 | 2.66 | 0.57 | 0.48 |
| 54 | 17-Jan | 215.45 | 217.95 | 203.90 | 206.25 | 207.50 | -4.05 | 280.07 | 24,000 | 1.51 | 23,400 | 2.23 | 0.49 | 0.40 |
| 55 | 16-Jan | 210.60 | 216.95 | 210.50 | 214.60 | 213.68 | 0.54 | 291.41 | 12,000 | 0.75 | 10,500 | 1.00 | 0.22 | 0.18 |
| 56 | 15-Jan | 215.70 | 215.70 | 210.00 | 213.45 | 212.48 | 2.51 | 289.85 | 14,100 | 0.89 | 13,500 | 1.29 | 0.29 | 0.23 |
| 57 | 14-Jan | 208.00 | 212.95 | 206.00 | 208.10 | 208.56 | 1.37 | 282.58 | 13,500 | 0.85 | 12,900 | 1.23 | 0.27 | 0.22 |
| 58 | 13-Jan | 205.00 | 215.00 | 204.00 | 205.25 | 207.38 | -2.31 | 278.71 | 23,400 | 1.47 | 22,500 | 2.14 | 0.47 | 0.39 |
| 59 | 10-Jan | 219.45 | 219.45 | 210.00 | 210.00 | 211.69 | -4.50 | 285.00 | 14,700 | 0.92 | 13,800 | 1.31 | 0.29 | 0.24 |
| 60 | 09-Jan | 215.00 | 219.50 | 210.00 | 219.45 | 214.86 | 2.14 | 298.00 | 10,200 | 0.64 | 8,400 | 0.80 | 0.18 | 0.15 |
| 61 | 08-Jan | 212.10 | 221.85 | 210.00 | 214.75 | 214.10 | -1.61 | 291.61 | 32,100 | 2.02 | 30,900 | 2.94 | 0.66 | 0.53 |
| 62 | 07-Jan | 222.85 | 227.95 | 210.60 | 218.20 | 218.63 | -1.58 | 296.30 | 20,700 | 1.30 | 18,900 | 1.80 | 0.41 | 0.33 |
| 63 | 06-Jan | 239.00 | 239.00 | 220.45 | 221.65 | 227.63 | -4.69 | 300.98 | 27,300 | 1.72 | 24,600 | 2.34 | 0.56 | 0.43 |
| 64 | 03-Jan | 235.00 | 245.00 | 230.00 | 232.05 | 238.30 | -0.99 | 315.11 | 17,700 | 1.11 | 15,900 | 1.51 | 0.38 | 0.28 |
| 65 | 02-Jan | 231.95 | 234.35 | 228.00 | 234.35 | 232.37 | 4.76 | 318.23 | 17,100 | 1.08 | 16,800 | 1.60 | 0.39 | 0.29 |
| 66 | 01-Jan | 220.00 | 223.20 | 217.10 | 223.20 | 221.41 | 4.75 | 303.09 | 14,100 | 0.89 | 13,800 | 1.31 | 0.31 | 0.24 |
| 67 | 31-Dec | 205.15 | 219.70 | 205.15 | 212.60 | 214.23 | 0.87 | 288.69 | 58,200 | 3.66 | 55,200 | 5.26 | 1.18 | 0.95 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA