| 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: 68.26 / 2.7 / 1.56 / 27.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 45.6 / 24.9 | Month: 34.0 / 24.9 | Week: 31.0 / 26.2 | Day: 30.3 / 29.15 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 03-Feb | 34.15 | 34.15 | 34.00 | 34.00 | 34.07 | -0.29 | 99.00 | 15,000 | 5.00 | 15,000 | 5.00 | 0.05 | 0.19 |
| 42 | 01-Feb | 37.00 | 37.00 | 34.10 | 34.10 | 35.78 | -2.57 | 99.91 | 24,000 | 8.00 | 18,000 | 6.00 | 0.06 | 0.22 |
| 43 | 30-Jan | 38.00 | 38.00 | 34.40 | 35.00 | 35.45 | -7.89 | 102.00 | 36,000 | 12.00 | 30,000 | 10.00 | 0.11 | 0.37 |
| 44 | 29-Jan | 36.00 | 42.00 | 34.60 | 38.00 | 38.01 | 7.50 | 111.00 | 54,000 | 17.99 | 45,000 | 15.00 | 0.17 | 0.56 |
| 45 | 28-Jan | 33.05 | 36.00 | 29.45 | 35.35 | 31.86 | 3.51 | 103.58 | 156,000 | 51.98 | 90,000 | 29.99 | 0.29 | 1.12 |
| 46 | 27-Jan | 36.70 | 36.70 | 34.10 | 34.15 | 34.94 | -6.95 | 100.06 | 48,000 | 15.99 | 33,000 | 11.00 | 0.12 | 0.41 |
| 47 | 24-Jan | 36.10 | 36.70 | 36.10 | 36.70 | 36.31 | -0.94 | 107.53 | 12,000 | 4.00 | 9,000 | 3.00 | 0.03 | 0.11 |
| 48 | 23-Jan | 39.00 | 39.00 | 35.85 | 37.05 | 37.66 | -1.62 | 108.56 | 30,000 | 10.00 | 24,000 | 8.00 | 0.09 | 0.30 |
| 49 | 22-Jan | 39.20 | 39.20 | 37.50 | 37.65 | 37.91 | -4.12 | 110.31 | 36,000 | 12.00 | 30,000 | 10.00 | 0.11 | 0.37 |
| 50 | 21-Jan | 40.50 | 40.50 | 38.00 | 39.20 | 39.16 | -2.93 | 114.86 | 75,000 | 24.99 | 60,000 | 19.99 | 0.23 | 0.75 |
| 51 | 20-Jan | 40.00 | 40.80 | 40.00 | 40.35 | 40.24 | 0.87 | 118.23 | 27,000 | 9.00 | 24,000 | 8.00 | 0.10 | 0.30 |
| 52 | 17-Jan | 39.20 | 40.45 | 39.20 | 40.00 | 39.93 | 3.00 | 117.00 | 18,000 | 6.00 | 15,000 | 5.00 | 0.06 | 0.19 |
| 53 | 16-Jan | 42.45 | 42.45 | 38.50 | 38.80 | 40.48 | -3.61 | 113.68 | 72,000 | 23.99 | 57,000 | 18.99 | 0.23 | 0.71 |
| 54 | 15-Jan | 41.50 | 41.50 | 40.00 | 40.20 | 40.69 | -1.99 | 117.79 | 78,000 | 25.99 | 72,000 | 23.99 | 0.29 | 0.89 |
| 55 | 14-Jan | 37.50 | 41.30 | 37.50 | 41.00 | 39.82 | 9.02 | 120.00 | 105,000 | 34.99 | 93,000 | 30.99 | 0.37 | 1.16 |
| 56 | 13-Jan | 39.00 | 39.00 | 36.25 | 37.30 | 38.17 | -8.45 | 109.29 | 177,000 | 58.98 | 135,000 | 44.99 | 0.52 | 1.68 |
| 57 | 10-Jan | 41.65 | 41.65 | 38.90 | 40.45 | 40.01 | -2.47 | 118.52 | 141,000 | 46.98 | 99,000 | 32.99 | 0.40 | 1.23 |
| 58 | 09-Jan | 43.45 | 45.60 | 40.05 | 41.45 | 42.86 | 0.36 | 121.45 | 930,000 | 309.90 | 594,000 | 197.93 | 2.55 | 7.38 |
| 59 | 08-Jan | 35.95 | 42.20 | 35.95 | 41.30 | 39.32 | 12.95 | 121.01 | 627,000 | 208.93 | 483,000 | 160.95 | 1.90 | 6.00 |
| 60 | 07-Jan | 35.20 | 36.00 | 34.00 | 35.95 | 35.19 | 6.54 | 105.33 | 126,000 | 41.99 | 108,000 | 35.99 | 0.38 | 1.34 |
| 61 | 06-Jan | 35.20 | 36.20 | 33.25 | 33.60 | 34.60 | -7.74 | 98.45 | 120,000 | 39.99 | 90,000 | 29.99 | 0.31 | 1.12 |
| 62 | 03-Jan | 36.00 | 36.90 | 34.25 | 36.20 | 36.03 | 0.97 | 106.07 | 153,000 | 50.98 | 129,000 | 42.99 | 0.46 | 1.60 |
| 63 | 02-Jan | 35.20 | 37.80 | 32.55 | 35.85 | 35.87 | 1.81 | 105.04 | 255,000 | 84.97 | 207,000 | 68.98 | 0.74 | 2.57 |
| 64 | 01-Jan | 31.60 | 35.70 | 31.60 | 35.20 | 34.58 | 14.20 | 103.14 | 315,000 | 104.97 | 252,000 | 83.97 | 0.87 | 3.13 |
| 65 | 31-Dec | 30.00 | 30.50 | 29.55 | 30.20 | 30.19 | -0.83 | 88.49 | 18,000 | 6.00 | 15,000 | 5.00 | 0.05 | 0.19 |
| 66 | 30-Dec | 30.00 | 30.50 | 30.00 | 30.45 | 30.33 | -1.81 | 89.22 | 18,000 | 6.00 | 12,000 | 4.00 | 0.04 | 0.15 |
| 67 | 27-Dec | 30.70 | 31.00 | 30.00 | 31.00 | 30.49 | 2.10 | 90.00 | 48,000 | 15.99 | 42,000 | 14.00 | 0.13 | 0.52 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CMRSL CRAYONS PPSL PRAMARA