| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 251.85 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 1,000 | High52 Date: 25-Aug-2025 | Bumper: 216.0; Drift%: 13.25 |
| Industry: Media | Face Value: 10; VWAP21: | Low52 Price: 101.05 | Barrier: -; Drift%: - |
| Basic Industry: Advertising & Media Agencies | Total Equity: 10,971,168 | Low52 Date: 20-Mar-2025 | SHP: 50.54 / 0.36 / 0.6 / 50.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 164.4 / 101.05 | Month: 219.9 / 182.5 | Week: 236.5 / 223.6 | Day: 250.0 / 244.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 245.00 | 250.00 | 244.50 | 249.00 | 246.76 | 0.20 | 273.00 | 28,000 | 4.67 | 23,000 | 3.83 | 0.57 | 41 |
| 2 | 26-Aug | 250.00 | 250.30 | 242.75 | 248.50 | 246.45 | 0.85 | 272.63 | 20,000 | 3.33 | 14,000 | 2.33 | 0.35 | 25 |
| 3 | 25-Aug | 247.00 | 251.85 | 242.50 | 246.40 | 244.56 | -0.36 | 270.33 | 73,000 | 12.16 | 61,000 | 10.16 | 1.49 | 109 |
| 4 | 22-Aug | 238.00 | 248.75 | 235.25 | 247.30 | 240.95 | 2.70 | 271.32 | 104,000 | 17.33 | 78,000 | 13.00 | 1.88 | 140 |
| 5 | 21-Aug | 242.50 | 242.50 | 237.20 | 240.80 | 239.01 | 1.93 | 264.19 | 35,000 | 5.83 | 34,000 | 5.67 | 0.81 | 61 |
| 6 | 20-Aug | 239.25 | 239.25 | 235.50 | 236.25 | 236.36 | 0.11 | 259.19 | 38,000 | 6.33 | 32,000 | 5.33 | 0.76 | 57 |
| 7 | 19-Aug | 237.80 | 237.95 | 235.00 | 236.00 | 235.74 | -0.42 | 258.00 | 29,000 | 4.83 | 28,000 | 4.67 | 0.66 | 50 |
| 8 | 18-Aug | 241.50 | 243.00 | 235.60 | 237.00 | 236.80 | 0.85 | 260.00 | 49,000 | 8.17 | 36,000 | 6.00 | 0.85 | 64 |
| 9 | 14-Aug | 230.35 | 236.50 | 228.15 | 235.00 | 232.93 | 0.99 | 257.00 | 63,000 | 10.50 | 57,000 | 9.50 | 1.33 | 102 |
| 10 | 13-Aug | 229.50 | 233.50 | 223.60 | 232.70 | 226.46 | 2.17 | 255.30 | 181,000 | 30.16 | 145,000 | 24.16 | 3.28 | 260 |
| 11 | 12-Aug | 229.75 | 229.75 | 225.25 | 227.75 | 226.15 | -0.11 | 249.87 | 55,000 | 9.17 | 48,000 | 8.00 | 1.09 | 86 |
| 12 | 11-Aug | 229.80 | 229.80 | 225.50 | 228.00 | 227.15 | -0.02 | 250.00 | 11,000 | 1.83 | 10,000 | 1.67 | 0.23 | 19 |
| 13 | 08-Aug | 223.80 | 229.80 | 221.00 | 228.05 | 225.45 | 2.43 | 250.20 | 62,000 | 10.33 | 48,000 | 8.00 | 1.08 | 90 |
| 14 | 07-Aug | 223.90 | 224.00 | 217.00 | 222.65 | 222.17 | 0.29 | 244.27 | 97,000 | 16.16 | 78,000 | 13.00 | 1.73 | 147 |
| 15 | 06-Aug | 225.20 | 225.20 | 221.00 | 222.00 | 223.14 | 0.20 | 243.00 | 72,000 | 12.00 | 65,000 | 10.83 | 1.45 | 122 |
| 16 | 05-Aug | 223.90 | 223.90 | 220.00 | 221.55 | 221.29 | -0.11 | 243.07 | 24,000 | 4.00 | 18,000 | 3.00 | 0.40 | 34 |
| 17 | 04-Aug | 221.80 | 227.50 | 220.50 | 221.80 | 221.66 | 0.20 | 243.34 | 65,000 | 10.83 | 48,000 | 8.00 | 1.06 | 90 |
| 18 | 01-Aug | 218.90 | 222.80 | 216.00 | 221.35 | 220.11 | 1.19 | 242.85 | 78,000 | 13.00 | 66,000 | 11.00 | 1.45 | 124 |
| 19 | 31-Jul | 212.00 | 219.90 | 210.10 | 218.75 | 214.91 | 2.27 | 239.99 | 59,000 | 9.83 | 44,000 | 7.33 | 0.95 | 83 |
| 20 | 30-Jul | 214.00 | 217.50 | 211.00 | 213.90 | 213.75 | 0.05 | 234.67 | 32,000 | 5.33 | 16,000 | 2.67 | 0.34 | 30 |
| 21 | 29-Jul | 212.00 | 214.90 | 206.50 | 213.80 | 211.37 | 2.81 | 234.56 | 74,000 | 12.33 | 66,000 | 11.00 | 1.40 | 124 |
| 22 | 28-Jul | 209.80 | 214.50 | 203.00 | 207.95 | 209.38 | -0.57 | 228.15 | 73,000 | 12.16 | 59,000 | 9.83 | 1.24 | 111 |
| 23 | 25-Jul | 203.95 | 209.90 | 200.15 | 209.15 | 204.34 | 2.95 | 229.46 | 69,000 | 11.50 | 56,000 | 9.33 | 1.14 | 105 |
| 24 | 24-Jul | 205.40 | 205.40 | 200.10 | 203.15 | 200.73 | -0.42 | 222.88 | 65,000 | 10.83 | 65,000 | 10.83 | 1.30 | 122 |
| 25 | 23-Jul | 206.50 | 206.50 | 201.55 | 204.00 | 204.52 | 0.20 | 223.00 | 13,000 | 2.17 | 13,000 | 2.17 | 0.27 | 24 |
| 26 | 22-Jul | 206.70 | 206.70 | 200.50 | 203.60 | 201.63 | 0.67 | 223.37 | 61,000 | 10.16 | 59,000 | 9.83 | 1.19 | 111 |
| 27 | 21-Jul | 203.00 | 204.95 | 202.25 | 202.25 | 202.75 | -0.86 | 221.89 | 43,000 | 7.17 | 40,000 | 6.67 | 0.81 | 75 |
| 28 | 18-Jul | 207.25 | 207.25 | 201.50 | 204.00 | 203.19 | 0.84 | 223.00 | 11,000 | 1.83 | 9,000 | 1.50 | 0.18 | 17 |
| 29 | 17-Jul | 207.50 | 207.50 | 200.50 | 202.30 | 202.04 | -1.08 | 221.95 | 69,000 | 11.50 | 57,000 | 9.50 | 1.15 | 107 |
| 30 | 16-Jul | 205.50 | 205.60 | 200.00 | 204.50 | 201.66 | 0.49 | 224.36 | 51,000 | 8.50 | 47,000 | 7.83 | 0.95 | 88 |
| 31 | 15-Jul | 200.50 | 205.25 | 200.00 | 203.50 | 201.94 | 0.87 | 223.26 | 14,000 | 2.33 | 14,000 | 2.33 | 0.28 | 26 |
| 32 | 14-Jul | 203.75 | 203.75 | 199.75 | 201.75 | 200.76 | 0.12 | 221.34 | 21,000 | 3.50 | 20,000 | 3.33 | 0.40 | 38 |
| 33 | 11-Jul | 200.75 | 203.95 | 199.00 | 201.50 | 200.52 | 0.37 | 221.07 | 20,000 | 3.33 | 17,000 | 2.83 | 0.34 | 32 |
| 34 | 10-Jul | 198.90 | 204.00 | 196.50 | 200.75 | 198.90 | 2.01 | 220.25 | 33,000 | 5.50 | 25,000 | 4.17 | 0.50 | 47 |
| 35 | 09-Jul | 196.50 | 200.00 | 191.10 | 196.80 | 192.60 | 1.89 | 215.91 | 95,000 | 15.83 | 77,000 | 12.83 | 1.48 | 145 |
| 36 | 08-Jul | 194.00 | 194.50 | 188.25 | 193.15 | 191.96 | 1.77 | 211.91 | 36,000 | 6.00 | 30,000 | 5.00 | 0.58 | 56 |
| 37 | 07-Jul | 189.70 | 193.45 | 187.10 | 189.80 | 190.03 | 0.88 | 208.23 | 98,000 | 16.33 | 65,000 | 10.83 | 1.24 | 122 |
| 38 | 04-Jul | 191.70 | 191.70 | 187.00 | 188.15 | 188.05 | 0.21 | 206.42 | 46,000 | 7.67 | 44,000 | 7.33 | 0.83 | 83 |
| 39 | 03-Jul | 185.40 | 189.00 | 184.80 | 187.75 | 185.63 | 1.54 | 205.98 | 97,000 | 16.16 | 91,000 | 15.16 | 1.69 | 171 |
| 40 | 02-Jul | 188.00 | 188.00 | 184.00 | 184.90 | 185.26 | -0.80 | 202.86 | 69,000 | 11.50 | 48,000 | 8.00 | 0.89 | 90 |
| 41 | 01-Jul | 185.50 | 187.00 | 182.50 | 186.40 | 183.70 | 1.03 | 204.50 | 103,000 | 17.16 | 89,000 | 14.83 | 1.63 | 167 |
| 42 | 30-Jun | 180.00 | 184.50 | 177.50 | 184.50 | 181.77 | 1.51 | 202.42 | 54,000 | 9.00 | 44,000 | 7.33 | 0.80 | 83 |
| 43 | 27-Jun | 178.05 | 182.60 | 178.05 | 181.75 | 178.99 | 1.11 | 199.40 | 32,000 | 5.33 | 31,000 | 5.17 | 0.55 | 58 |
| 44 | 26-Jun | 183.00 | 183.00 | 177.10 | 179.75 | 179.03 | 0.90 | 197.21 | 44,000 | 7.33 | 41,000 | 6.83 | 0.73 | 77 |
| 45 | 25-Jun | 178.80 | 179.85 | 176.70 | 178.15 | 177.65 | 0.17 | 195.45 | 63,000 | 10.50 | 43,000 | 7.17 | 0.76 | 81 |
| 46 | 24-Jun | 180.75 | 180.75 | 177.00 | 177.85 | 178.06 | 0.37 | 195.12 | 41,000 | 6.83 | 32,000 | 5.33 | 0.57 | 60 |
| 47 | 23-Jun | 177.05 | 181.30 | 176.00 | 177.20 | 177.77 | -0.03 | 194.41 | 113,000 | 18.83 | 67,000 | 11.16 | 1.19 | 126 |
| 48 | 20-Jun | 184.50 | 184.50 | 177.05 | 177.25 | 179.06 | -2.85 | 194.46 | 64,000 | 10.66 | 33,000 | 5.50 | 0.59 | 62 |
| 49 | 19-Jun | 182.50 | 184.30 | 178.15 | 182.45 | 181.58 | 1.25 | 200.17 | 201,000 | 33.49 | 107,000 | 17.83 | 1.94 | 201 |
| 50 | 18-Jun | 181.25 | 184.30 | 179.50 | 180.20 | 180.36 | 0.17 | 197.70 | 131,000 | 21.83 | 44,000 | 7.33 | 0.79 | 83 |
| 51 | 17-Jun | 181.00 | 181.80 | 176.05 | 179.90 | 179.19 | -0.36 | 197.37 | 113,000 | 18.83 | 79,000 | 13.16 | 1.42 | 149 |
| 52 | 16-Jun | 176.50 | 182.45 | 174.75 | 180.55 | 178.15 | 3.47 | 198.08 | 218,000 | 36.33 | 128,000 | 21.33 | 2.28 | 241 |
| 53 | 13-Jun | 169.85 | 174.90 | 167.10 | 174.50 | 172.22 | 2.74 | 191.45 | 95,000 | 15.83 | 40,000 | 6.67 | 0.69 | 75 |
| 54 | 12-Jun | 166.00 | 171.00 | 164.25 | 169.85 | 167.48 | 3.69 | 186.35 | 143,000 | 23.83 | 96,000 | 16.00 | 1.61 | 181 |
| 55 | 11-Jun | 161.25 | 165.50 | 161.25 | 163.80 | 162.78 | 0.37 | 179.71 | 106,000 | 17.66 | 94,000 | 15.66 | 1.53 | 177 |
| 56 | 10-Jun | 161.00 | 169.00 | 160.25 | 163.20 | 163.77 | 0.62 | 179.05 | 143,000 | 23.83 | 77,000 | 12.83 | 1.26 | 145 |
| 57 | 09-Jun | 161.80 | 165.50 | 158.05 | 162.20 | 161.44 | 1.63 | 177.95 | 82,000 | 13.66 | 50,000 | 8.33 | 0.81 | 94 |
| 58 | 06-Jun | 162.50 | 162.50 | 158.50 | 159.60 | 159.72 | 0.16 | 175.10 | 34,000 | 5.67 | 30,000 | 5.00 | 0.48 | 56 |
| 59 | 05-Jun | 168.00 | 168.00 | 158.30 | 159.35 | 162.15 | -0.90 | 174.83 | 38,000 | 6.33 | 22,000 | 3.67 | 0.36 | 41 |
| 60 | 04-Jun | 163.10 | 167.50 | 159.50 | 160.80 | 161.86 | -3.07 | 176.42 | 64,000 | 10.66 | 28,000 | 4.67 | 0.45 | 53 |
| 61 | 03-Jun | 159.80 | 173.00 | 157.00 | 165.90 | 160.79 | 4.70 | 182.01 | 80,000 | 13.33 | 67,000 | 11.16 | 1.08 | 126 |
| 62 | 02-Jun | 159.05 | 159.50 | 156.55 | 158.45 | 157.60 | -2.16 | 173.84 | 91,000 | 15.16 | 76,000 | 12.66 | 1.20 | 143 |
| 63 | 30-May | 157.90 | 161.95 | 156.25 | 161.95 | 158.45 | 2.63 | 177.68 | 29,000 | 4.83 | 26,000 | 4.33 | 0.41 | 49 |
| 64 | 29-May | 157.90 | 157.90 | 155.15 | 157.80 | 155.94 | -0.13 | 173.13 | 20,000 | 3.33 | 17,000 | 2.83 | 0.27 | 32 |
| 65 | 28-May | 159.60 | 159.60 | 158.00 | 158.00 | 158.74 | 0.54 | 173.00 | 6,000 | 1.00 | 6,000 | 1.00 | 0.10 | 11 |
| 66 | 27-May | 158.70 | 159.00 | 157.00 | 157.15 | 157.70 | -0.54 | 172.41 | 30,000 | 5.00 | 23,000 | 3.83 | 0.36 | 43 |
| 67 | 26-May | 157.00 | 159.60 | 156.25 | 158.00 | 157.67 | 0.64 | 173.00 | 26,000 | 4.33 | 17,000 | 2.83 | 0.27 | 32 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CRAYONS PPSL PRAMARA GRAPHISAD