| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 187.95 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 1,000 | High52 Date: | Bumper: 182.5; Drift%: 9.43 |
| Industry: Media | Face Value: 10; VWAP21: | Low52 Price: 82.25 | Barrier: -; Drift%: - |
| Basic Industry: Advertising & Media Agencies | Total Equity: 10,971,168 | Low52 Date: | SHP: 50.54 / 0.37 / 0.63 / 48.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 164.4 / 101.05 | Month: 162.0 / 150.25 | Week: 191.7 / 177.5 | Day: 203.95 / 199.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 159.50 | 159.50 | 155.15 | 157.00 | 157.34 | -1.57 | 172.00 | 14,000 | 2.33 | 11,000 | 1.83 | 0.17 | 21 |
| 37 | 22-May | 161.70 | 161.70 | 157.00 | 159.50 | 158.44 | 0.63 | 174.99 | 7,000 | 1.17 | 6,000 | 1.00 | 0.10 | 11 |
| 38 | 21-May | 161.80 | 161.80 | 157.05 | 158.50 | 158.59 | -0.94 | 173.89 | 26,000 | 4.33 | 18,000 | 3.00 | 0.29 | 34 |
| 39 | 20-May | 160.00 | 162.00 | 155.55 | 160.00 | 158.25 | 0.53 | 175.00 | 38,000 | 6.33 | 32,000 | 5.33 | 0.51 | 60 |
| 40 | 19-May | 156.40 | 159.90 | 156.40 | 159.15 | 158.38 | 1.76 | 174.61 | 52,000 | 8.67 | 25,000 | 4.17 | 0.40 | 47 |
| 41 | 16-May | 153.25 | 157.50 | 153.25 | 156.40 | 155.89 | 1.00 | 171.59 | 25,000 | 4.17 | 21,000 | 3.50 | 0.33 | 39 |
| 42 | 15-May | 157.25 | 157.25 | 153.10 | 154.85 | 155.09 | 0.39 | 169.89 | 48,000 | 8.00 | 17,000 | 2.83 | 0.26 | 32 |
| 43 | 14-May | 157.25 | 157.25 | 153.00 | 154.25 | 154.26 | -0.45 | 169.23 | 25,000 | 4.17 | 19,000 | 3.17 | 0.29 | 36 |
| 44 | 13-May | 161.25 | 161.25 | 153.25 | 154.95 | 155.53 | -2.21 | 170.00 | 44,000 | 7.33 | 28,000 | 4.67 | 0.44 | 53 |
| 45 | 12-May | 159.75 | 159.75 | 156.00 | 158.45 | 158.06 | 2.96 | 173.84 | 37,000 | 6.17 | 22,000 | 3.67 | 0.35 | 41 |
| 46 | 09-May | 155.00 | 155.00 | 151.00 | 153.90 | 152.50 | -0.71 | 168.85 | 24,000 | 4.00 | 13,000 | 2.17 | 0.20 | 24 |
| 47 | 08-May | 153.10 | 157.50 | 150.25 | 155.00 | 153.43 | -0.77 | 170.00 | 46,000 | 7.67 | 31,000 | 5.17 | 0.48 | 58 |
| 48 | 07-May | 158.40 | 158.40 | 152.50 | 156.20 | 154.20 | -0.41 | 171.37 | 75,000 | 12.50 | 58,000 | 9.67 | 0.89 | 109 |
| 49 | 06-May | 159.00 | 159.00 | 153.00 | 156.85 | 155.25 | 0.13 | 172.08 | 42,000 | 7.00 | 32,000 | 5.33 | 0.50 | 60 |
| 50 | 05-May | 158.50 | 158.50 | 154.00 | 156.65 | 154.66 | 0.77 | 171.86 | 72,000 | 12.00 | 64,000 | 10.66 | 0.99 | 120 |
| 51 | 02-May | 157.80 | 157.90 | 154.05 | 155.45 | 155.38 | 0.23 | 170.55 | 58,000 | 9.67 | 40,000 | 6.67 | 0.62 | 75 |
| 52 | 30-Apr | 154.75 | 156.00 | 150.50 | 155.10 | 152.15 | 2.51 | 170.16 | 48,000 | 8.00 | 43,000 | 7.17 | 0.65 | 81 |
| 53 | 29-Apr | 154.90 | 154.90 | 151.30 | 151.30 | 152.73 | -2.07 | 165.99 | 12,000 | 2.00 | 9,000 | 1.50 | 0.14 | 17 |
| 54 | 28-Apr | 156.25 | 156.25 | 152.50 | 154.50 | 154.45 | 1.41 | 169.50 | 21,000 | 3.50 | 9,000 | 1.50 | 0.14 | 17 |
| 55 | 25-Apr | 157.00 | 157.00 | 148.55 | 152.35 | 151.11 | -0.81 | 167.15 | 44,000 | 7.33 | 35,000 | 5.83 | 0.53 | 66 |
| 56 | 24-Apr | 150.75 | 154.60 | 147.50 | 153.60 | 151.16 | 3.96 | 168.52 | 86,000 | 14.33 | 62,000 | 10.33 | 0.94 | 117 |
| 57 | 23-Apr | 146.55 | 149.20 | 146.55 | 147.75 | 148.10 | -0.47 | 162.10 | 43,000 | 7.17 | 31,000 | 5.17 | 0.46 | 58 |
| 58 | 22-Apr | 149.00 | 149.90 | 147.10 | 148.45 | 148.37 | 0.10 | 162.87 | 40,000 | 6.67 | 31,000 | 5.17 | 0.46 | 58 |
| 59 | 21-Apr | 147.20 | 148.90 | 145.90 | 148.30 | 147.72 | 2.59 | 162.70 | 95,000 | 15.83 | 74,000 | 12.33 | 1.09 | 139 |
| 60 | 17-Apr | 147.50 | 147.50 | 143.55 | 144.55 | 145.29 | 0.98 | 158.59 | 57,000 | 9.50 | 40,000 | 6.67 | 0.58 | 75 |
| 61 | 16-Apr | 139.80 | 144.95 | 139.25 | 143.15 | 142.47 | 1.52 | 157.05 | 95,000 | 15.83 | 52,000 | 8.67 | 0.74 | 98 |
| 62 | 15-Apr | 141.00 | 143.95 | 139.50 | 141.00 | 142.09 | 0.71 | 154.00 | 47,000 | 7.83 | 39,000 | 6.50 | 0.55 | 84 |
| 63 | 11-Apr | 143.00 | 143.00 | 138.55 | 140.00 | 139.89 | 2.60 | 153.00 | 45,000 | 7.50 | 35,000 | 5.83 | 0.49 | 76 |
| 64 | 09-Apr | 132.90 | 140.00 | 130.10 | 136.45 | 133.77 | 6.23 | 149.70 | 83,000 | 13.83 | 73,000 | 12.16 | 0.98 | 158 |
| 65 | 08-Apr | 122.50 | 132.90 | 122.50 | 128.45 | 126.02 | 4.99 | 140.92 | 137,000 | 22.83 | 108,000 | 18.00 | 1.36 | 234 |
| 66 | 07-Apr | 117.25 | 122.35 | 114.00 | 122.35 | 118.09 | -1.21 | 134.23 | 39,000 | 6.50 | 22,000 | 3.67 | 0.26 | 48 |
| 67 | 04-Apr | 128.00 | 128.00 | 121.00 | 123.85 | 123.47 | 0.16 | 135.88 | 104,000 | 17.33 | 79,000 | 13.16 | 0.98 | 171 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CMRSL CRAYONS PPSL PRAMARA