| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 45.6 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 3,000 | High52 Date: 09-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 1; VWAP21: | Low52 Price: 16.0 | Barrier: 19.0; Drift%: -24.59 |
| Basic Industry: Advertising & Media Agencies | Total Equity: 29,300,000 | Low52 Date: 26-Aug-2025 | SHP: 68.27 / 0.0 / 0.05 / 31.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 45.6 / 24.9 | Month: 22.5 / 18.5 | Week: 20.9 / 19.85 | Day: 16.0 / 15.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 15.45 | 16.00 | 15.25 | 15.25 | 15.36 | -4.98 | 44.68 | 72,000 | 23.99 | 63,000 | 20.99 | 0.10 | 68 |
| 2 | 26-Aug | 16.45 | 16.65 | 16.00 | 16.05 | 16.46 | -2.73 | 47.03 | 141,000 | 46.98 | 141,000 | 46.98 | 0.23 | 152 |
| 3 | 25-Aug | 16.00 | 17.15 | 16.00 | 16.50 | 16.13 | -1.79 | 48.35 | 156,000 | 51.98 | 135,000 | 44.99 | 0.22 | 145 |
| 4 | 22-Aug | 16.60 | 17.10 | 16.55 | 16.80 | 16.57 | -3.45 | 49.22 | 225,000 | 74.98 | 198,000 | 65.98 | 0.33 | 213 |
| 5 | 21-Aug | 16.95 | 17.55 | 16.95 | 17.40 | 17.30 | 1.75 | 50.98 | 12,000 | 4.00 | 12,000 | 4.00 | 0.02 | 13 |
| 6 | 20-Aug | 17.55 | 18.80 | 17.10 | 17.10 | 17.33 | -5.00 | 50.10 | 102,000 | 33.99 | 87,000 | 28.99 | 0.15 | 94 |
| 7 | 19-Aug | 18.80 | 19.00 | 18.00 | 18.00 | 18.15 | -5.01 | 52.00 | 72,000 | 23.99 | 60,000 | 19.99 | 0.11 | 65 |
| 8 | 18-Aug | 19.25 | 19.80 | 18.90 | 18.95 | 19.00 | -4.77 | 55.52 | 117,000 | 38.99 | 114,000 | 37.99 | 0.00 | 123 |
| 9 | 14-Aug | 20.20 | 20.20 | 19.85 | 19.90 | 19.97 | -4.78 | 58.31 | 15,000 | 5.00 | 15,000 | 5.00 | 0.03 | 16 |
| 10 | 13-Aug | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.00 | 61.24 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 11 | 12-Aug | 20.50 | 20.90 | 20.45 | 20.90 | 20.71 | 4.76 | 61.24 | 27,000 | 9.00 | 24,000 | 8.00 | 0.05 | 26 |
| 12 | 11-Aug | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.00 | 58.45 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 13 | 08-Aug | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.00 | 58.45 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 6 |
| 14 | 06-Aug | 19.70 | 19.95 | 19.30 | 19.95 | 19.56 | -1.72 | 58.45 | 15,000 | 5.00 | 12,000 | 4.00 | 0.02 | 13 |
| 15 | 05-Aug | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.00 | 59.48 | 12,000 | 4.00 | 12,000 | 4.00 | 0.02 | 13 |
| 16 | 04-Aug | 19.30 | 20.40 | 19.30 | 20.30 | 20.12 | 1.75 | 59.48 | 18,000 | 6.00 | 15,000 | 5.00 | 0.03 | 16 |
| 17 | 01-Aug | 19.35 | 20.85 | 19.35 | 19.95 | 20.27 | 0.00 | 58.45 | 27,000 | 9.00 | 18,000 | 6.00 | 0.04 | 19 |
| 18 | 31-Jul | 20.30 | 20.30 | 19.95 | 19.95 | 20.04 | -5.00 | 58.45 | 24,000 | 8.00 | 24,000 | 8.00 | 0.05 | 26 |
| 19 | 30-Jul | 20.10 | 21.00 | 20.10 | 21.00 | 20.28 | 4.48 | 61.00 | 15,000 | 5.00 | 15,000 | 5.00 | 0.03 | 16 |
| 20 | 29-Jul | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.47 | 58.89 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 21 | 28-Jul | 20.45 | 20.65 | 19.15 | 20.40 | 20.37 | 3.55 | 59.77 | 51,000 | 16.99 | 42,000 | 14.00 | 0.09 | 45 |
| 22 | 25-Jul | 20.30 | 20.90 | 19.70 | 19.70 | 20.24 | -2.96 | 57.72 | 15,000 | 5.00 | 12,000 | 4.00 | 0.02 | 13 |
| 23 | 24-Jul | 20.40 | 20.40 | 20.30 | 20.30 | 20.35 | -0.98 | 59.48 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 6 |
| 24 | 23-Jul | 21.00 | 21.00 | 19.35 | 20.50 | 20.19 | 0.74 | 60.07 | 72,000 | 23.99 | 54,000 | 17.99 | 0.11 | 58 |
| 25 | 22-Jul | 20.20 | 21.00 | 19.55 | 20.35 | 20.16 | 0.99 | 59.63 | 42,000 | 14.00 | 39,000 | 13.00 | 0.08 | 42 |
| 26 | 21-Jul | 20.75 | 20.80 | 20.00 | 20.15 | 20.47 | 1.51 | 59.04 | 45,000 | 15.00 | 42,000 | 14.00 | 0.09 | 45 |
| 27 | 18-Jul | 19.80 | 19.85 | 19.80 | 19.85 | 19.84 | 4.75 | 58.16 | 24,000 | 8.00 | 24,000 | 8.00 | 0.05 | 26 |
| 28 | 17-Jul | 18.95 | 19.20 | 18.95 | 18.95 | 19.03 | -2.07 | 55.52 | 12,000 | 4.00 | 12,000 | 4.00 | 0.02 | 13 |
| 29 | 16-Jul | 19.45 | 19.50 | 19.00 | 19.35 | 19.34 | 0.26 | 56.70 | 24,000 | 8.00 | 18,000 | 6.00 | 0.03 | 19 |
| 30 | 15-Jul | 19.00 | 20.25 | 18.90 | 19.30 | 19.39 | 4.32 | 56.55 | 42,000 | 14.00 | 33,000 | 11.00 | 0.06 | 36 |
| 31 | 14-Jul | 19.15 | 19.20 | 18.50 | 18.50 | 18.97 | -5.13 | 54.21 | 18,000 | 6.00 | 18,000 | 6.00 | 0.03 | 19 |
| 32 | 11-Jul | 19.10 | 19.90 | 19.10 | 19.50 | 19.38 | -2.26 | 57.14 | 18,000 | 6.00 | 12,000 | 4.00 | 0.02 | 13 |
| 33 | 10-Jul | 19.10 | 19.95 | 18.95 | 19.95 | 19.34 | 1.53 | 58.45 | 45,000 | 15.00 | 30,000 | 10.00 | 0.06 | 32 |
| 34 | 09-Jul | 20.00 | 20.00 | 19.15 | 19.65 | 19.62 | -3.20 | 57.57 | 36,000 | 12.00 | 30,000 | 10.00 | 0.06 | 32 |
| 35 | 08-Jul | 20.85 | 21.30 | 20.30 | 20.30 | 20.65 | -1.93 | 59.48 | 42,000 | 14.00 | 33,000 | 11.00 | 0.07 | 36 |
| 36 | 07-Jul | 21.25 | 21.25 | 20.70 | 20.70 | 20.92 | -2.13 | 60.65 | 9,000 | 3.00 | 6,000 | 2.00 | 0.01 | 6 |
| 37 | 04-Jul | 21.30 | 21.45 | 20.70 | 21.15 | 21.15 | -2.31 | 61.97 | 63,000 | 20.99 | 51,000 | 16.99 | 0.11 | 55 |
| 38 | 03-Jul | 22.00 | 22.10 | 21.50 | 21.65 | 21.80 | -2.48 | 63.43 | 72,000 | 23.99 | 72,000 | 23.99 | 0.16 | 78 |
| 39 | 02-Jul | 22.40 | 22.40 | 22.20 | 22.20 | 22.33 | -0.89 | 65.05 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 40 | 01-Jul | 22.25 | 22.50 | 22.10 | 22.40 | 22.24 | -1.32 | 65.63 | 75,000 | 24.99 | 54,000 | 17.99 | 0.12 | 58 |
| 41 | 30-Jun | 22.65 | 23.30 | 22.60 | 22.70 | 22.76 | -1.30 | 66.51 | 21,000 | 7.00 | 18,000 | 6.00 | 0.04 | 19 |
| 42 | 27-Jun | 22.90 | 23.85 | 22.90 | 23.00 | 23.12 | 2.00 | 67.00 | 15,000 | 5.00 | 12,000 | 4.00 | 0.03 | 13 |
| 43 | 26-Jun | 22.95 | 23.10 | 22.30 | 22.55 | 22.71 | -1.74 | 66.07 | 24,000 | 8.00 | 21,000 | 7.00 | 0.05 | 23 |
| 44 | 25-Jun | 23.15 | 23.15 | 22.95 | 22.95 | 23.08 | 0.22 | 67.24 | 21,000 | 7.00 | 15,000 | 5.00 | 0.03 | 16 |
| 45 | 24-Jun | 22.90 | 22.90 | 22.00 | 22.90 | 22.44 | 1.33 | 67.10 | 78,000 | 25.99 | 45,000 | 15.00 | 0.10 | 48 |
| 46 | 23-Jun | 22.90 | 22.95 | 22.30 | 22.60 | 22.56 | -1.09 | 66.22 | 24,000 | 8.00 | 12,000 | 4.00 | 0.03 | 13 |
| 47 | 20-Jun | 23.25 | 23.25 | 22.25 | 22.85 | 22.68 | -1.51 | 66.95 | 42,000 | 14.00 | 24,000 | 8.00 | 0.05 | 26 |
| 48 | 19-Jun | 22.90 | 23.20 | 22.75 | 23.20 | 22.99 | 2.20 | 67.98 | 36,000 | 12.00 | 27,000 | 9.00 | 0.06 | 29 |
| 49 | 18-Jun | 22.85 | 23.30 | 22.05 | 22.70 | 22.67 | -0.66 | 66.51 | 84,000 | 27.99 | 69,000 | 22.99 | 0.16 | 74 |
| 50 | 17-Jun | 23.55 | 23.95 | 22.30 | 22.85 | 23.03 | -3.59 | 66.95 | 186,000 | 61.98 | 114,000 | 37.99 | 0.26 | 123 |
| 51 | 16-Jun | 24.90 | 24.90 | 23.55 | 23.70 | 23.97 | -3.07 | 69.44 | 18,000 | 6.00 | 18,000 | 6.00 | 0.04 | 19 |
| 52 | 13-Jun | 24.20 | 24.45 | 23.25 | 24.45 | 23.76 | 0.82 | 71.64 | 30,000 | 10.00 | 24,000 | 8.00 | 0.06 | 26 |
| 53 | 12-Jun | 25.30 | 25.30 | 24.05 | 24.25 | 24.53 | -1.22 | 71.05 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 54 | 11-Jun | 24.90 | 25.00 | 23.55 | 24.55 | 24.28 | -1.80 | 71.93 | 105,000 | 34.99 | 87,000 | 28.99 | 0.21 | 94 |
| 55 | 10-Jun | 25.55 | 25.95 | 25.00 | 25.00 | 25.46 | -2.72 | 73.00 | 93,000 | 30.99 | 78,000 | 25.99 | 0.20 | 84 |
| 56 | 09-Jun | 26.00 | 26.10 | 25.60 | 25.70 | 25.92 | -1.15 | 75.30 | 39,000 | 13.00 | 39,000 | 13.00 | 0.10 | 42 |
| 57 | 06-Jun | 26.00 | 26.55 | 25.80 | 26.00 | 26.04 | -0.95 | 76.00 | 51,000 | 16.99 | 48,000 | 15.99 | 0.12 | 52 |
| 58 | 05-Jun | 26.50 | 27.00 | 25.85 | 26.25 | 26.38 | -0.76 | 76.91 | 21,000 | 7.00 | 18,000 | 6.00 | 0.05 | 19 |
| 59 | 04-Jun | 26.70 | 26.70 | 26.10 | 26.45 | 26.46 | -3.64 | 77.50 | 39,000 | 13.00 | 30,000 | 10.00 | 0.08 | 32 |
| 60 | 03-Jun | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.36 | 80.43 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 61 | 02-Jun | 29.00 | 29.00 | 26.80 | 27.55 | 27.59 | -1.43 | 80.72 | 36,000 | 12.00 | 24,000 | 8.00 | 0.07 | 26 |
| 62 | 30-May | 28.85 | 30.00 | 27.05 | 27.95 | 28.37 | 4.29 | 81.89 | 72,000 | 23.99 | 39,000 | 13.00 | 0.11 | 42 |
| 63 | 29-May | 26.60 | 27.75 | 26.40 | 26.80 | 26.97 | 3.88 | 78.52 | 42,000 | 14.00 | 39,000 | 13.00 | 0.11 | 42 |
| 64 | 28-May | 26.00 | 26.00 | 25.80 | 25.80 | 25.90 | -1.15 | 75.59 | 6,000 | 2.00 | 6,000 | 2.00 | 0.02 | 6 |
| 65 | 27-May | 26.60 | 26.60 | 26.10 | 26.10 | 26.22 | -1.88 | 76.47 | 15,000 | 5.00 | 15,000 | 5.00 | 0.04 | 16 |
| 66 | 26-May | 26.05 | 26.70 | 26.05 | 26.60 | 26.29 | -0.19 | 77.94 | 27,000 | 9.00 | 21,000 | 7.00 | 0.06 | 23 |
| 67 | 23-May | 26.80 | 26.85 | 26.65 | 26.65 | 26.79 | -2.02 | 78.08 | 12,000 | 4.00 | 9,000 | 3.00 | 0.02 | 10 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CRAYONS PPSL PRAMARA GRAPHISAD