| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 578.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 300 | High52 Date: | Bumper: 230.0; Drift%: 3.77 |
| 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 / 0.21 / 0.0 / 45.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 245.0 / 165.0 | Month: 240.0 / 175.0 | Week: 258.0 / 230.0 | Day: 248.75 / 233.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.14 |
| 2 | 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 | 0.16 |
| 3 | 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 | 0.11 |
| 4 | 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 | 0.78 |
| 5 | 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 | 0.21 |
| 6 | 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 | 0.07 |
| 7 | 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 | 0.04 |
| 8 | 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 | 0.11 |
| 9 | 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 | 0.40 |
| 10 | 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 | 0.10 |
| 11 | 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 | 0.17 |
| 12 | 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 | 0.40 |
| 13 | 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 | 0.71 |
| 14 | 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 | 0.27 |
| 15 | 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 | 0.39 |
| 16 | 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 | 1.11 |
| 17 | 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 | 0.51 |
| 18 | 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 | 0.29 |
| 19 | 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 | 1.03 |
| 20 | 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 | 0.38 |
| 21 | 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 | 0.30 |
| 22 | 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 | 0.42 |
| 23 | 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 | 0.11 |
| 24 | 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 | 0.20 |
| 25 | 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 | 0.16 |
| 26 | 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 | 0.06 |
| 27 | 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 | 0.05 |
| 28 | 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 | 0.10 |
| 29 | 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 | 0.20 |
| 30 | 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 | 0.13 |
| 31 | 03-Apr | 217.85 | 217.85 | 208.00 | 210.00 | 211.60 | 1.82 | 285.00 | 15,900 | 5.30 | 10,500 | 4.37 | 0.22 | 0.18 |
| 32 | 02-Apr | 201.95 | 212.00 | 201.80 | 206.25 | 207.38 | 4.22 | 280.07 | 21,300 | 7.10 | 13,500 | 5.62 | 0.28 | 0.23 |
| 33 | 01-Apr | 180.10 | 197.90 | 179.95 | 197.90 | 195.58 | 9.97 | 268.73 | 31,500 | 10.50 | 26,400 | 11.00 | 0.52 | 0.46 |
| 34 | 28-Mar | 181.00 | 185.00 | 176.25 | 179.95 | 179.39 | 2.16 | 244.36 | 112,800 | 37.59 | 100,500 | 41.86 | 1.80 | 1.74 |
| 35 | 27-Mar | 186.00 | 189.00 | 175.00 | 176.15 | 179.47 | -5.40 | 239.20 | 92,700 | 30.89 | 81,900 | 34.11 | 1.47 | 1.42 |
| 36 | 26-Mar | 192.05 | 196.00 | 181.60 | 186.20 | 191.91 | -3.67 | 252.84 | 130,500 | 43.49 | 116,400 | 48.48 | 2.23 | 2.01 |
| 37 | 25-Mar | 197.85 | 201.00 | 192.00 | 193.30 | 194.80 | 0.03 | 262.49 | 58,200 | 19.39 | 45,600 | 18.99 | 0.89 | 0.79 |
| 38 | 24-Mar | 188.20 | 196.00 | 186.00 | 193.25 | 192.52 | 5.75 | 262.42 | 74,100 | 24.69 | 66,000 | 27.49 | 1.27 | 1.14 |
| 39 | 21-Mar | 189.25 | 192.50 | 178.00 | 182.75 | 186.40 | -2.25 | 248.16 | 56,100 | 18.69 | 44,700 | 18.62 | 0.83 | 0.77 |
| 40 | 20-Mar | 191.05 | 196.00 | 185.90 | 186.95 | 190.48 | -2.15 | 253.86 | 35,100 | 11.70 | 27,600 | 11.50 | 0.53 | 0.48 |
| 41 | 19-Mar | 191.75 | 199.00 | 188.00 | 191.05 | 194.45 | -0.23 | 259.43 | 57,900 | 19.29 | 51,000 | 21.24 | 0.99 | 0.88 |
| 42 | 18-Mar | 203.00 | 203.00 | 182.05 | 191.50 | 193.54 | -4.32 | 260.04 | 94,800 | 31.59 | 85,200 | 35.49 | 1.65 | 1.47 |
| 43 | 17-Mar | 206.00 | 206.95 | 193.20 | 200.15 | 199.89 | -4.60 | 271.79 | 96,300 | 32.09 | 78,000 | 32.49 | 1.56 | 1.35 |
| 44 | 13-Mar | 218.95 | 225.05 | 207.00 | 209.80 | 214.43 | -0.92 | 284.89 | 56,700 | 18.89 | 35,400 | 14.74 | 0.76 | 0.61 |
| 45 | 12-Mar | 216.00 | 217.00 | 209.00 | 211.75 | 212.92 | -1.79 | 287.54 | 62,700 | 20.89 | 45,900 | 19.12 | 0.98 | 0.79 |
| 46 | 11-Mar | 217.40 | 220.00 | 210.50 | 215.60 | 218.75 | -2.00 | 292.77 | 97,200 | 32.39 | 79,800 | 33.24 | 1.75 | 1.38 |
| 47 | 10-Mar | 239.50 | 239.50 | 218.50 | 220.00 | 226.31 | -7.23 | 298.00 | 43,500 | 14.50 | 31,500 | 13.12 | 0.71 | 0.54 |
| 48 | 07-Mar | 235.00 | 240.00 | 228.00 | 237.15 | 235.95 | 1.41 | 322.03 | 49,800 | 16.59 | 36,900 | 15.37 | 0.87 | 0.64 |
| 49 | 06-Mar | 223.00 | 234.45 | 217.55 | 233.85 | 227.75 | 3.84 | 317.55 | 23,400 | 7.80 | 20,100 | 8.37 | 0.46 | 0.35 |
| 50 | 05-Mar | 221.00 | 234.20 | 200.00 | 225.20 | 217.62 | 4.79 | 305.80 | 122,700 | 40.89 | 107,700 | 44.86 | 2.34 | 1.86 |
| 51 | 04-Mar | 213.70 | 220.50 | 204.60 | 214.90 | 213.21 | 0.56 | 291.82 | 45,600 | 15.19 | 34,200 | 14.24 | 0.73 | 0.59 |
| 52 | 03-Mar | 218.00 | 220.00 | 208.55 | 213.70 | 213.93 | -1.95 | 290.19 | 39,900 | 13.30 | 34,500 | 14.37 | 0.74 | 0.60 |
| 53 | 28-Feb | 219.95 | 219.95 | 212.00 | 217.95 | 215.41 | -6.18 | 295.96 | 24,600 | 8.20 | 18,300 | 7.62 | 0.39 | 0.32 |
| 54 | 27-Feb | 239.80 | 239.90 | 217.35 | 232.30 | 228.55 | 3.22 | 315.44 | 71,700 | 23.89 | 56,100 | 23.37 | 1.28 | 0.97 |
| 55 | 25-Feb | 217.85 | 225.05 | 208.00 | 225.05 | 221.26 | 10.00 | 305.60 | 113,700 | 37.89 | 66,300 | 27.61 | 1.47 | 1.15 |
| 56 | 24-Feb | 194.35 | 204.60 | 187.00 | 204.60 | 203.76 | 10.00 | 277.83 | 167,100 | 55.68 | 160,200 | 66.72 | 3.26 | 2.77 |
| 57 | 21-Feb | 182.80 | 186.00 | 177.15 | 186.00 | 182.54 | 5.00 | 252.00 | 24,600 | 8.20 | 24,000 | 10.00 | 0.44 | 0.42 |
| 58 | 20-Feb | 168.00 | 177.15 | 168.00 | 177.15 | 175.26 | 4.98 | 240.56 | 45,900 | 15.29 | 45,600 | 18.99 | 0.80 | 0.79 |
| 59 | 19-Feb | 167.00 | 173.95 | 165.00 | 168.75 | 169.42 | 1.84 | 229.15 | 40,800 | 13.60 | 39,600 | 16.49 | 0.67 | 0.69 |
| 60 | 18-Feb | 178.00 | 178.00 | 165.05 | 165.70 | 170.22 | -4.61 | 225.01 | 31,800 | 10.60 | 31,500 | 13.12 | 0.54 | 0.54 |
| 61 | 17-Feb | 180.00 | 180.00 | 171.60 | 173.70 | 173.06 | -3.82 | 235.87 | 48,600 | 16.19 | 43,800 | 18.24 | 0.76 | 0.76 |
| 62 | 14-Feb | 188.55 | 188.55 | 179.25 | 180.60 | 183.02 | -4.22 | 245.24 | 15,000 | 5.00 | 14,700 | 6.12 | 0.27 | 0.25 |
| 63 | 13-Feb | 197.50 | 197.50 | 187.65 | 188.55 | 188.32 | -4.53 | 256.04 | 30,300 | 10.10 | 29,400 | 12.24 | 0.55 | 0.51 |
| 64 | 12-Feb | 203.65 | 203.65 | 187.00 | 197.50 | 190.70 | 0.95 | 268.19 | 12,900 | 4.30 | 12,600 | 5.25 | 0.24 | 0.22 |
| 65 | 11-Feb | 205.00 | 205.00 | 195.65 | 195.65 | 197.69 | -5.00 | 265.68 | 11,700 | 3.90 | 11,700 | 4.87 | 0.23 | 0.20 |
| 66 | 10-Feb | 219.95 | 219.95 | 204.15 | 205.95 | 208.34 | -4.16 | 279.66 | 16,200 | 5.40 | 15,900 | 6.62 | 0.33 | 0.28 |
| 67 | 07-Feb | 205.60 | 214.90 | 205.60 | 214.90 | 209.81 | 3.57 | 291.82 | 6,900 | 2.30 | 6,600 | 2.75 | 0.14 | 0.11 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA