| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 374.8 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 1,000 | High52 Date: 24-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 10; VWAP21: | Low52 Price: 114.0 | Barrier: -; Drift%: - |
| Basic Industry: Advertising & Media Agencies | Total Equity: 13,944,168 | Low52 Date: 07-Apr-2025 | SHP: 39.36 / 0.29 / 0.49 / 59.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 164.4 / 101.05 | Month: 358.0 / 340.5 | Week: 374.8 / 353.0 | Day: 355.0 / 347.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 352.00 | 355.00 | 347.00 | 348.75 | 350.66 | -0.71 | 486.30 | 47,500 | 47.45 | 23,000 | 22.98 | 0.81 | 28 |
| 2 | 07-Apr | 353.85 | 353.85 | 350.85 | 351.25 | 351.50 | 0.17 | 489.79 | 36,000 | 35.96 | 23,500 | 23.48 | 0.83 | 28 |
| 3 | 06-Apr | 353.00 | 354.00 | 349.00 | 350.65 | 351.42 | -0.79 | 488.95 | 38,000 | 37.96 | 24,000 | 23.98 | 0.84 | 29 |
| 4 | 02-Apr | 348.00 | 369.90 | 335.00 | 353.45 | 347.48 | 3.00 | 492.86 | 80,000 | 79.92 | 38,000 | 37.96 | 1.32 | 46 |
| 5 | 01-Apr | 354.00 | 354.00 | 342.50 | 343.15 | 345.22 | 0.25 | 478.49 | 21,000 | 20.98 | 6,500 | 6.49 | 0.22 | 8 |
| 6 | 30-Mar | 346.00 | 346.25 | 340.00 | 342.30 | 343.91 | -0.91 | 477.31 | 42,000 | 41.96 | 30,500 | 30.47 | 1.05 | 37 |
| 7 | 27-Mar | 347.00 | 350.00 | 345.05 | 345.45 | 346.24 | -0.68 | 481.70 | 237,500 | 237.26 | 147,500 | 147.35 | 5.11 | 177 |
| 8 | 25-Mar | 349.00 | 349.00 | 344.00 | 347.80 | 347.08 | 1.25 | 484.98 | 197,000 | 196.80 | 154,500 | 154.35 | 5.36 | 185 |
| 9 | 24-Mar | 346.00 | 347.20 | 342.00 | 343.50 | 345.54 | 0.28 | 478.98 | 44,000 | 43.96 | 16,500 | 16.48 | 0.57 | 20 |
| 10 | 23-Mar | 349.00 | 353.80 | 338.00 | 342.55 | 347.66 | -1.57 | 477.66 | 124,000 | 123.88 | 62,000 | 61.94 | 2.16 | 74 |
| 11 | 20-Mar | 351.00 | 351.50 | 348.00 | 348.00 | 348.95 | 0.00 | 485.00 | 31,500 | 31.47 | 22,000 | 21.98 | 0.77 | 26 |
| 12 | 19-Mar | 348.45 | 352.80 | 347.00 | 348.00 | 348.06 | -0.22 | 485.00 | 6,000 | 5.99 | 5,500 | 5.49 | 0.19 | 7 |
| 13 | 18-Mar | 352.00 | 354.00 | 346.30 | 348.75 | 350.08 | -0.50 | 486.30 | 29,500 | 29.47 | 8,000 | 7.99 | 0.28 | 10 |
| 14 | 17-Mar | 361.50 | 361.50 | 344.55 | 350.50 | 350.63 | -2.34 | 488.74 | 224,500 | 224.28 | 113,500 | 113.39 | 3.98 | 136 |
| 15 | 16-Mar | 350.00 | 364.50 | 344.50 | 358.90 | 351.94 | 2.41 | 500.46 | 99,000 | 98.90 | 74,500 | 74.43 | 2.62 | 89 |
| 16 | 13-Mar | 351.00 | 354.90 | 345.15 | 350.45 | 349.64 | 0.11 | 488.67 | 65,500 | 65.43 | 43,000 | 42.96 | 1.50 | 52 |
| 17 | 12-Mar | 359.00 | 359.00 | 345.00 | 350.05 | 349.31 | 0.47 | 488.12 | 74,500 | 74.43 | 34,500 | 34.47 | 1.21 | 41 |
| 18 | 11-Mar | 352.00 | 355.50 | 348.00 | 348.40 | 352.06 | -0.46 | 485.81 | 66,500 | 66.43 | 15,500 | 15.48 | 0.55 | 19 |
| 19 | 10-Mar | 352.50 | 352.55 | 347.50 | 350.00 | 349.92 | 0.69 | 488.00 | 45,500 | 45.45 | 12,000 | 11.99 | 0.42 | 14 |
| 20 | 09-Mar | 358.00 | 358.00 | 346.00 | 347.60 | 349.58 | -2.41 | 484.70 | 33,500 | 33.47 | 20,500 | 20.48 | 0.72 | 25 |
| 21 | 06-Mar | 359.50 | 361.90 | 354.00 | 356.20 | 357.09 | -0.08 | 496.69 | 52,500 | 52.45 | 28,000 | 27.97 | 1.00 | 34 |
| 22 | 05-Mar | 360.05 | 362.50 | 356.00 | 356.50 | 359.24 | 0.24 | 497.11 | 35,000 | 34.97 | 2,500 | 2.50 | 0.09 | 3 |
| 23 | 04-Mar | 357.25 | 357.90 | 353.15 | 355.65 | 355.63 | -0.41 | 495.92 | 27,500 | 27.47 | 5,000 | 5.00 | 0.18 | 6 |
| 24 | 02-Mar | 363.00 | 363.00 | 355.30 | 357.10 | 356.94 | -1.08 | 497.95 | 115,500 | 115.38 | 57,000 | 56.94 | 2.03 | 68 |
| 25 | 27-Feb | 368.00 | 368.00 | 355.00 | 361.00 | 359.94 | -0.96 | 503.00 | 44,500 | 44.46 | 24,500 | 24.48 | 0.88 | 29 |
| 26 | 26-Feb | 367.00 | 367.00 | 361.95 | 364.50 | 363.48 | 1.38 | 508.26 | 15,000 | 14.99 | 8,500 | 8.49 | 0.31 | 10 |
| 27 | 25-Feb | 368.00 | 368.00 | 357.00 | 359.55 | 359.99 | -1.44 | 501.36 | 22,500 | 22.48 | 14,500 | 14.49 | 0.52 | 17 |
| 28 | 24-Feb | 374.80 | 374.80 | 363.00 | 364.80 | 366.58 | -0.33 | 508.68 | 27,500 | 27.47 | 13,500 | 13.49 | 0.49 | 16 |
| 29 | 23-Feb | 360.00 | 367.85 | 353.00 | 366.00 | 362.02 | 1.22 | 510.00 | 45,500 | 45.45 | 31,000 | 30.97 | 1.12 | 37 |
| 30 | 20-Feb | 352.00 | 365.40 | 348.00 | 361.60 | 355.67 | 2.77 | 504.22 | 44,500 | 44.46 | 24,000 | 23.98 | 0.85 | 29 |
| 31 | 19-Feb | 368.00 | 368.00 | 350.50 | 351.85 | 354.93 | -2.47 | 490.63 | 10,500 | 10.49 | 7,500 | 7.49 | 0.27 | 9 |
| 32 | 18-Feb | 348.00 | 366.95 | 347.50 | 360.75 | 355.43 | 3.47 | 503.04 | 52,500 | 52.45 | 37,000 | 36.96 | 1.32 | 44 |
| 33 | 17-Feb | 348.05 | 349.90 | 346.00 | 348.65 | 347.70 | 0.11 | 486.16 | 28,500 | 28.47 | 20,000 | 19.98 | 0.70 | 24 |
| 34 | 16-Feb | 358.00 | 358.00 | 346.00 | 348.25 | 348.86 | 0.03 | 485.61 | 20,500 | 20.48 | 8,500 | 8.49 | 0.30 | 10 |
| 35 | 13-Feb | 349.00 | 351.25 | 346.15 | 348.15 | 347.58 | -0.68 | 485.47 | 56,000 | 55.94 | 50,500 | 50.45 | 1.76 | 61 |
| 36 | 12-Feb | 349.50 | 351.10 | 348.50 | 350.55 | 350.24 | 0.88 | 488.81 | 141,500 | 141.36 | 116,000 | 115.88 | 4.06 | 139 |
| 37 | 11-Feb | 354.00 | 354.00 | 347.05 | 347.50 | 350.24 | -0.07 | 484.56 | 42,500 | 42.46 | 20,500 | 20.48 | 0.72 | 25 |
| 38 | 10-Feb | 358.50 | 358.50 | 341.00 | 347.75 | 349.07 | -1.24 | 484.91 | 56,000 | 55.94 | 28,000 | 27.97 | 0.98 | 34 |
| 39 | 09-Feb | 358.50 | 358.50 | 348.00 | 352.10 | 351.36 | 0.40 | 490.97 | 31,500 | 31.47 | 25,000 | 24.98 | 0.88 | 30 |
| 40 | 06-Feb | 352.00 | 358.00 | 350.05 | 350.70 | 353.26 | -1.83 | 489.02 | 13,500 | 13.49 | 5,500 | 5.49 | 0.19 | 7 |
| 41 | 05-Feb | 359.50 | 360.00 | 349.50 | 357.25 | 354.56 | 0.48 | 498.16 | 29,500 | 29.47 | 16,000 | 15.98 | 0.57 | 19 |
| 42 | 04-Feb | 363.00 | 363.50 | 348.00 | 355.55 | 354.25 | 1.69 | 495.78 | 25,500 | 25.47 | 16,000 | 15.98 | 0.57 | 19 |
| 43 | 03-Feb | 352.00 | 359.00 | 348.00 | 349.65 | 349.68 | 0.37 | 487.56 | 10,000 | 9.99 | 10,000 | 9.99 | 0.35 | 12 |
| 44 | 02-Feb | 360.50 | 360.50 | 346.00 | 348.35 | 349.12 | -0.30 | 485.75 | 22,000 | 21.98 | 21,000 | 20.98 | 0.73 | 25 |
| 45 | 01-Feb | 351.00 | 352.75 | 349.00 | 349.40 | 351.76 | -0.41 | 487.21 | 16,500 | 16.48 | 14,500 | 14.49 | 0.51 | 17 |
| 46 | 30-Jan | 354.50 | 354.50 | 348.00 | 350.85 | 350.53 | -1.17 | 489.23 | 41,000 | 40.96 | 35,500 | 35.46 | 1.24 | 43 |
| 47 | 29-Jan | 362.00 | 362.00 | 355.00 | 355.00 | 358.50 | 0.14 | 495.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.04 | 1 |
| 48 | 28-Jan | 361.50 | 362.00 | 352.50 | 354.50 | 356.30 | -0.45 | 494.32 | 9,000 | 8.99 | 7,000 | 6.99 | 0.25 | 8 |
| 49 | 27-Jan | 348.10 | 357.25 | 348.10 | 356.10 | 350.73 | 1.12 | 496.55 | 123,500 | 123.38 | 93,500 | 93.41 | 3.28 | 112 |
| 50 | 23-Jan | 352.00 | 357.95 | 347.15 | 352.15 | 349.99 | -0.27 | 491.04 | 84,500 | 84.42 | 55,000 | 54.95 | 1.92 | 66 |
| 51 | 22-Jan | 367.00 | 367.00 | 351.00 | 353.10 | 353.01 | 0.90 | 492.37 | 69,000 | 68.93 | 53,500 | 53.45 | 1.89 | 64 |
| 52 | 21-Jan | 345.00 | 363.00 | 342.15 | 349.95 | 346.56 | 1.70 | 487.98 | 120,000 | 119.88 | 75,500 | 75.42 | 2.62 | 90 |
| 53 | 20-Jan | 350.00 | 350.00 | 344.10 | 344.10 | 345.37 | -0.65 | 479.82 | 23,500 | 23.48 | 19,500 | 19.48 | 0.67 | 23 |
| 54 | 19-Jan | 348.10 | 348.10 | 345.00 | 346.35 | 345.57 | -0.94 | 482.96 | 48,500 | 48.45 | 40,500 | 40.46 | 1.40 | 49 |
| 55 | 16-Jan | 354.50 | 354.50 | 349.25 | 349.65 | 351.05 | -1.13 | 487.56 | 74,500 | 74.43 | 59,000 | 58.94 | 2.07 | 71 |
| 56 | 14-Jan | 348.05 | 363.90 | 346.00 | 353.65 | 350.38 | 1.61 | 493.14 | 78,500 | 78.42 | 37,500 | 37.46 | 1.31 | 45 |
| 57 | 13-Jan | 347.30 | 349.80 | 347.00 | 348.05 | 347.89 | 0.45 | 485.33 | 192,000 | 191.81 | 102,500 | 102.40 | 3.57 | 123 |
| 58 | 12-Jan | 347.25 | 350.85 | 345.15 | 346.50 | 346.85 | -0.23 | 483.17 | 127,500 | 127.37 | 82,500 | 82.42 | 2.86 | 99 |
| 59 | 09-Jan | 346.10 | 349.00 | 345.00 | 347.30 | 347.15 | 0.58 | 484.28 | 168,000 | 167.83 | 121,000 | 120.88 | 4.20 | 145 |
| 60 | 08-Jan | 347.00 | 354.00 | 345.00 | 345.30 | 347.18 | -0.27 | 481.49 | 70,000 | 69.93 | 32,000 | 31.97 | 1.11 | 38 |
| 61 | 07-Jan | 347.00 | 349.25 | 344.00 | 346.25 | 346.85 | -0.22 | 482.82 | 73,000 | 72.93 | 41,500 | 41.46 | 1.44 | 50 |
| 62 | 06-Jan | 347.00 | 349.50 | 346.50 | 347.00 | 347.86 | 0.04 | 483.00 | 130,500 | 130.37 | 90,000 | 89.91 | 3.13 | 108 |
| 63 | 05-Jan | 347.25 | 349.15 | 344.00 | 346.85 | 348.12 | -0.01 | 483.65 | 146,000 | 145.85 | 48,000 | 47.95 | 1.67 | 58 |
| 64 | 02-Jan | 353.55 | 353.55 | 346.00 | 346.90 | 348.39 | -0.74 | 483.72 | 43,500 | 43.46 | 26,500 | 26.47 | 0.92 | 32 |
| 65 | 01-Jan | 348.05 | 351.00 | 348.05 | 349.50 | 349.49 | 0.89 | 487.35 | 38,000 | 37.96 | 24,500 | 24.48 | 0.86 | 29 |
| 66 | 31-Dec | 348.00 | 350.50 | 340.50 | 346.40 | 347.33 | -0.94 | 483.03 | 145,000 | 144.86 | 120,000 | 119.88 | 4.17 | 144 |
| 67 | 30-Dec | 347.00 | 351.00 | 346.00 | 349.70 | 347.46 | 0.76 | 487.63 | 92,000 | 91.91 | 62,000 | 61.94 | 2.15 | 90 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CRAYONS PPSL PRAMARA GRAPHISAD CUDML