| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 44.2 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 3,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 1 | Low52 Price: 28.0 | Barrier: -; Drift%: - |
| Basic Industry: Advertising & Media Agencies | Total Equity: 29,300,000 | Low52 Date: | SHP: 68.27 / 0.0 / 0.05 / 31.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 45.6 / 24.9 | Month: 34.0 / 24.9 | Week: 28.95 / 27.9 | Day: 27.5 / 25.9 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 26.55 | 27.50 | 25.90 | 27.20 | 26.58 | 0.74 | 79.70 | 21,000 | 7.00 | 18,000 | 6.00 | 0.05 | 0.19 |
| 2 | 21-May | 27.20 | 27.20 | 26.25 | 27.00 | 26.84 | -1.10 | 79.00 | 57,000 | 18.99 | 51,000 | 16.99 | 0.14 | 0.55 |
| 3 | 20-May | 27.25 | 27.30 | 27.05 | 27.30 | 27.19 | 0.37 | 79.99 | 18,000 | 6.00 | 12,000 | 4.00 | 0.03 | 0.13 |
| 4 | 19-May | 27.85 | 27.90 | 26.20 | 27.20 | 27.41 | -4.90 | 79.70 | 45,000 | 15.00 | 39,000 | 13.00 | 0.11 | 0.48 |
| 5 | 16-May | 28.85 | 28.95 | 28.60 | 28.60 | 28.82 | -1.21 | 83.80 | 27,000 | 9.00 | 27,000 | 9.00 | 0.08 | 0.34 |
| 6 | 15-May | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.00 | 84.82 | 6,000 | 2.00 | 6,000 | 2.00 | 0.02 | 0.07 |
| 7 | 13-May | 28.50 | 28.95 | 28.50 | 28.95 | 28.73 | 1.58 | 84.82 | 6,000 | 2.00 | 6,000 | 2.00 | 0.02 | 0.07 |
| 8 | 12-May | 28.90 | 28.90 | 27.90 | 28.50 | 28.45 | 5.56 | 83.51 | 12,000 | 4.00 | 12,000 | 4.00 | 0.03 | 0.15 |
| 9 | 09-May | 27.50 | 27.50 | 27.00 | 27.00 | 27.33 | -3.57 | 79.00 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 0.11 |
| 10 | 08-May | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 82.00 | 12,000 | 4.00 | 12,000 | 4.00 | 0.00 | 0.15 |
| 11 | 06-May | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.11 | 82.00 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 0.04 |
| 12 | 05-May | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 2.85 | 84.68 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 0.04 |
| 13 | 02-May | 28.20 | 28.20 | 28.00 | 28.10 | 28.10 | 0.00 | 82.33 | 15,000 | 5.00 | 15,000 | 5.00 | 0.04 | 0.19 |
| 14 | 30-Apr | 29.25 | 29.25 | 28.00 | 28.10 | 28.70 | -3.93 | 82.33 | 33,000 | 11.00 | 30,000 | 10.00 | 0.09 | 0.37 |
| 15 | 29-Apr | 29.55 | 29.55 | 29.25 | 29.25 | 29.43 | -0.85 | 85.70 | 9,000 | 3.00 | 9,000 | 3.00 | 0.03 | 0.11 |
| 16 | 28-Apr | 29.95 | 30.00 | 29.50 | 29.50 | 29.89 | -0.84 | 86.44 | 48,000 | 15.99 | 45,000 | 15.00 | 0.13 | 0.56 |
| 17 | 25-Apr | 29.75 | 29.75 | 28.85 | 29.75 | 29.34 | -1.49 | 87.17 | 27,000 | 9.00 | 24,000 | 8.00 | 0.07 | 0.30 |
| 18 | 24-Apr | 29.05 | 34.00 | 29.05 | 30.20 | 30.72 | 4.14 | 88.49 | 360,000 | 119.96 | 216,000 | 71.98 | 0.66 | 2.68 |
| 19 | 23-Apr | 29.95 | 29.95 | 29.00 | 29.00 | 29.31 | -1.36 | 84.00 | 33,000 | 11.00 | 18,000 | 6.00 | 0.05 | 0.22 |
| 20 | 22-Apr | 28.80 | 29.95 | 28.80 | 29.40 | 29.30 | -0.34 | 86.14 | 24,000 | 8.00 | 15,000 | 5.00 | 0.04 | 0.19 |
| 21 | 21-Apr | 29.50 | 29.50 | 28.60 | 29.50 | 29.18 | 0.00 | 86.44 | 36,000 | 12.00 | 27,000 | 9.00 | 0.08 | 0.34 |
| 22 | 17-Apr | 30.00 | 30.00 | 29.50 | 29.50 | 29.82 | -1.67 | 86.44 | 51,000 | 16.99 | 48,000 | 15.99 | 0.14 | 0.60 |
| 23 | 16-Apr | 30.70 | 30.70 | 30.00 | 30.00 | 30.04 | -0.66 | 87.00 | 57,000 | 18.99 | 57,000 | 18.99 | 0.17 | 0.71 |
| 24 | 15-Apr | 30.60 | 30.60 | 29.50 | 30.20 | 30.16 | -0.98 | 88.49 | 15,000 | 5.00 | 15,000 | 5.00 | 0.05 | 0.19 |
| 25 | 11-Apr | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | 0.99 | 89.37 | 9,000 | 3.00 | 6,000 | 2.00 | 0.02 | 0.07 |
| 26 | 08-Apr | 29.90 | 30.20 | 29.00 | 30.20 | 29.86 | 0.33 | 88.49 | 24,000 | 8.00 | 21,000 | 7.00 | 0.06 | 0.26 |
| 27 | 07-Apr | 29.00 | 30.10 | 29.00 | 30.10 | 29.28 | -0.33 | 88.19 | 12,000 | 4.00 | 12,000 | 4.00 | 0.04 | 0.15 |
| 28 | 04-Apr | 30.50 | 30.50 | 30.20 | 30.20 | 30.41 | 1.00 | 88.49 | 24,000 | 8.00 | 21,000 | 7.00 | 0.06 | 0.26 |
| 29 | 03-Apr | 30.30 | 30.30 | 29.15 | 29.90 | 29.94 | 1.36 | 87.61 | 39,000 | 13.00 | 27,000 | 9.00 | 0.08 | 0.34 |
| 30 | 02-Apr | 30.45 | 30.45 | 29.00 | 29.50 | 29.34 | 0.68 | 86.44 | 30,000 | 10.00 | 24,000 | 8.00 | 0.07 | 0.30 |
| 31 | 01-Apr | 28.80 | 29.45 | 28.60 | 29.30 | 29.19 | 1.74 | 85.85 | 24,000 | 8.00 | 21,000 | 7.00 | 0.06 | 0.26 |
| 32 | 28-Mar | 30.15 | 30.15 | 27.10 | 28.80 | 28.53 | 1.05 | 84.38 | 102,000 | 33.99 | 69,000 | 22.99 | 0.20 | 0.86 |
| 33 | 27-Mar | 28.75 | 31.00 | 28.10 | 28.50 | 28.97 | -0.18 | 83.51 | 84,000 | 27.99 | 72,000 | 23.99 | 0.21 | 0.89 |
| 34 | 26-Mar | 28.75 | 28.95 | 26.30 | 28.55 | 27.43 | -0.70 | 83.65 | 204,000 | 67.98 | 129,000 | 42.99 | 0.35 | 1.60 |
| 35 | 25-Mar | 29.70 | 29.70 | 28.00 | 28.75 | 28.61 | -3.20 | 84.24 | 48,000 | 15.99 | 42,000 | 14.00 | 0.12 | 0.52 |
| 36 | 24-Mar | 30.00 | 30.00 | 26.20 | 29.70 | 28.94 | -1.82 | 87.02 | 159,000 | 52.98 | 111,000 | 36.99 | 0.32 | 1.38 |
| 37 | 21-Mar | 30.75 | 31.40 | 30.00 | 30.25 | 30.29 | -0.82 | 88.63 | 69,000 | 22.99 | 57,000 | 18.99 | 0.17 | 0.71 |
| 38 | 20-Mar | 30.20 | 32.00 | 24.90 | 30.50 | 27.92 | -1.93 | 89.37 | 393,000 | 130.96 | 168,000 | 55.98 | 0.47 | 2.09 |
| 39 | 19-Mar | 30.75 | 31.10 | 30.75 | 31.10 | 30.92 | -1.27 | 91.12 | 21,000 | 7.00 | 15,000 | 5.00 | 0.05 | 0.19 |
| 40 | 18-Mar | 32.00 | 32.00 | 31.50 | 31.50 | 31.83 | 2.61 | 92.30 | 9,000 | 3.00 | 9,000 | 3.00 | 0.03 | 0.11 |
| 41 | 17-Mar | 31.50 | 32.40 | 30.10 | 30.70 | 31.46 | -2.54 | 89.95 | 24,000 | 8.00 | 21,000 | 7.00 | 0.07 | 0.26 |
| 42 | 13-Mar | 31.70 | 31.70 | 31.50 | 31.50 | 31.53 | 0.64 | 92.30 | 33,000 | 11.00 | 33,000 | 11.00 | 0.10 | 0.41 |
| 43 | 12-Mar | 31.00 | 32.30 | 30.55 | 31.30 | 31.28 | -3.40 | 91.71 | 9,000 | 3.00 | 6,000 | 2.00 | 0.02 | 0.07 |
| 44 | 11-Mar | 31.00 | 32.45 | 30.50 | 32.40 | 31.23 | -0.31 | 94.93 | 18,000 | 6.00 | 15,000 | 5.00 | 0.05 | 0.19 |
| 45 | 10-Mar | 32.95 | 34.00 | 31.00 | 32.50 | 32.94 | -1.37 | 95.23 | 63,000 | 20.99 | 48,000 | 15.99 | 0.16 | 0.60 |
| 46 | 07-Mar | 29.50 | 32.95 | 28.50 | 32.95 | 31.01 | 10.76 | 96.54 | 39,000 | 13.00 | 30,000 | 10.00 | 0.09 | 0.37 |
| 47 | 06-Mar | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.83 | 87.17 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 0.04 |
| 48 | 05-Mar | 29.00 | 30.40 | 29.00 | 30.00 | 29.94 | 3.45 | 87.00 | 24,000 | 8.00 | 24,000 | 8.00 | 0.07 | 0.30 |
| 49 | 04-Mar | 28.00 | 30.00 | 27.70 | 29.00 | 28.97 | -4.13 | 84.00 | 21,000 | 7.00 | 18,000 | 6.00 | 0.05 | 0.22 |
| 50 | 03-Mar | 30.50 | 31.00 | 30.25 | 30.25 | 30.50 | -2.42 | 88.63 | 15,000 | 5.00 | 15,000 | 5.00 | 0.05 | 0.19 |
| 51 | 28-Feb | 30.90 | 31.00 | 30.90 | 31.00 | 30.95 | -0.96 | 90.00 | 6,000 | 2.00 | 6,000 | 2.00 | 0.02 | 0.07 |
| 52 | 27-Feb | 31.05 | 32.00 | 30.50 | 31.30 | 30.86 | 0.48 | 91.71 | 18,000 | 6.00 | 12,000 | 4.00 | 0.04 | 0.15 |
| 53 | 25-Feb | 31.90 | 31.90 | 31.00 | 31.15 | 31.35 | -4.15 | 91.27 | 12,000 | 4.00 | 9,000 | 3.00 | 0.03 | 0.11 |
| 54 | 24-Feb | 31.00 | 32.50 | 31.00 | 32.50 | 31.70 | 1.56 | 95.23 | 15,000 | 5.00 | 12,000 | 4.00 | 0.04 | 0.15 |
| 55 | 21-Feb | 31.05 | 32.00 | 31.05 | 32.00 | 31.74 | 0.47 | 93.00 | 18,000 | 6.00 | 18,000 | 6.00 | 0.06 | 0.22 |
| 56 | 20-Feb | 32.30 | 32.30 | 31.85 | 31.85 | 32.08 | 2.74 | 93.32 | 6,000 | 2.00 | 6,000 | 2.00 | 0.02 | 0.07 |
| 57 | 19-Feb | 30.70 | 31.00 | 30.70 | 31.00 | 30.93 | 0.00 | 90.00 | 12,000 | 4.00 | 12,000 | 4.00 | 0.04 | 0.15 |
| 58 | 18-Feb | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00 | 90.00 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 0.04 |
| 59 | 17-Feb | 31.30 | 31.30 | 31.00 | 31.00 | 31.15 | -2.67 | 90.00 | 6,000 | 2.00 | 6,000 | 2.00 | 0.02 | 0.07 |
| 60 | 14-Feb | 31.55 | 33.00 | 31.05 | 31.85 | 31.92 | -3.48 | 93.32 | 33,000 | 11.00 | 24,000 | 8.00 | 0.08 | 0.30 |
| 61 | 13-Feb | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00 | 96.00 | 9,000 | 3.00 | 9,000 | 3.00 | 0.00 | 0.11 |
| 62 | 12-Feb | 32.00 | 33.00 | 31.00 | 33.00 | 32.04 | 3.12 | 96.00 | 21,000 | 7.00 | 15,000 | 5.00 | 0.05 | 0.19 |
| 63 | 11-Feb | 32.30 | 32.30 | 32.00 | 32.00 | 32.08 | -1.08 | 93.00 | 12,000 | 4.00 | 12,000 | 4.00 | 0.04 | 0.15 |
| 64 | 10-Feb | 34.95 | 34.95 | 32.35 | 32.35 | 33.71 | -4.85 | 94.79 | 15,000 | 5.00 | 15,000 | 5.00 | 0.05 | 0.19 |
| 65 | 07-Feb | 33.00 | 34.20 | 33.00 | 34.00 | 33.83 | 3.03 | 99.00 | 18,000 | 6.00 | 18,000 | 6.00 | 0.06 | 0.22 |
| 66 | 06-Feb | 34.00 | 34.00 | 33.00 | 33.00 | 33.18 | -2.94 | 96.00 | 42,000 | 14.00 | 36,000 | 12.00 | 0.12 | 0.45 |
| 67 | 05-Feb | 33.55 | 34.00 | 33.20 | 34.00 | 33.69 | 0.00 | 99.00 | 12,000 | 4.00 | 12,000 | 4.00 | 0.04 | 0.15 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CMRSL CRAYONS PPSL PRAMARA