| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 334.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 1,000 | High52 Date: 06-Nov-2025 | Bumper: 318.05; Drift%: 0.73 |
| Industry: Media | Face Value: 10; VWAP21: | Low52 Price: 101.05 | Barrier: -; Drift%: - |
| Basic Industry: Advertising & Media Agencies | Total Equity: 11,571,168 | Low52 Date: 20-Mar-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: 287.0 / 255.15 | Week: 326.25 / 308.05 | Day: 326.0 / 315.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 326.00 | 326.00 | 315.25 | 320.40 | 319.04 | 0.80 | 370.74 | 28,500 | 2.59 | 13,000 | 1.44 | 0.41 | 19 |
| 2 | 11-Nov | 324.00 | 324.55 | 314.95 | 317.85 | 319.97 | -2.08 | 367.79 | 36,000 | 3.27 | 24,000 | 2.67 | 0.77 | 35 |
| 3 | 10-Nov | 332.00 | 332.00 | 323.00 | 324.60 | 326.88 | -1.47 | 375.60 | 20,000 | 1.82 | 13,000 | 1.44 | 0.42 | 19 |
| 4 | 07-Nov | 326.10 | 332.95 | 323.25 | 329.45 | 326.48 | -0.30 | 381.21 | 89,000 | 8.09 | 72,000 | 8.00 | 2.35 | 104 |
| 5 | 06-Nov | 256.60 | 334.00 | 256.60 | 330.45 | 319.90 | 3.02 | 382.37 | 119,500 | 10.86 | 68,000 | 7.55 | 2.18 | 98 |
| 6 | 04-Nov | 320.00 | 322.35 | 318.55 | 320.75 | 320.09 | -0.31 | 371.15 | 28,500 | 2.59 | 17,500 | 1.94 | 0.56 | 25 |
| 7 | 03-Nov | 328.00 | 328.00 | 318.05 | 321.75 | 323.46 | -0.34 | 372.30 | 100,500 | 9.14 | 86,000 | 9.55 | 2.78 | 124 |
| 8 | 31-Oct | 318.25 | 326.25 | 310.50 | 322.85 | 318.35 | 1.08 | 373.58 | 116,500 | 10.59 | 72,000 | 8.00 | 2.29 | 104 |
| 9 | 30-Oct | 312.00 | 322.00 | 308.05 | 319.40 | 313.66 | 2.72 | 369.58 | 43,000 | 3.91 | 21,000 | 2.33 | 0.66 | 32 |
| 10 | 29-Oct | 311.00 | 313.40 | 308.50 | 310.95 | 309.93 | 0.08 | 359.81 | 28,000 | 2.55 | 20,000 | 2.22 | 0.62 | 30 |
| 11 | 28-Oct | 322.00 | 322.00 | 310.35 | 310.70 | 312.52 | -1.47 | 359.52 | 19,000 | 1.73 | 13,000 | 1.44 | 0.41 | 20 |
| 12 | 27-Oct | 319.50 | 319.50 | 312.55 | 315.35 | 314.23 | 0.16 | 364.90 | 52,000 | 4.73 | 46,000 | 5.11 | 1.45 | 70 |
| 13 | 24-Oct | 317.75 | 317.75 | 308.15 | 314.85 | 311.16 | 2.06 | 364.32 | 29,000 | 2.64 | 23,000 | 2.56 | 0.72 | 35 |
| 14 | 23-Oct | 325.00 | 325.00 | 306.00 | 308.50 | 310.24 | -1.19 | 356.97 | 17,000 | 1.55 | 9,000 | 1.00 | 0.28 | 14 |
| 15 | 21-Oct | 318.00 | 318.00 | 310.80 | 312.20 | 313.47 | 0.77 | 361.25 | 14,000 | 1.27 | 9,000 | 1.00 | 0.28 | 14 |
| 16 | 20-Oct | 314.45 | 316.00 | 308.00 | 309.80 | 312.19 | -0.96 | 358.47 | 56,000 | 5.09 | 46,000 | 5.11 | 1.44 | 70 |
| 17 | 17-Oct | 314.00 | 314.00 | 301.10 | 312.80 | 306.79 | 3.03 | 361.95 | 89,000 | 8.09 | 52,000 | 5.78 | 1.60 | 79 |
| 18 | 16-Oct | 300.60 | 304.75 | 295.00 | 303.60 | 298.03 | 1.01 | 351.30 | 87,000 | 7.91 | 45,000 | 5.00 | 1.34 | 69 |
| 19 | 15-Oct | 307.80 | 307.80 | 298.50 | 300.55 | 301.00 | -0.15 | 347.77 | 60,000 | 5.45 | 26,000 | 2.89 | 0.00 | 40 |
| 20 | 14-Oct | 303.80 | 307.50 | 299.20 | 301.00 | 304.22 | -0.45 | 348.00 | 22,000 | 2.00 | 18,000 | 2.00 | 0.55 | 27 |
| 21 | 13-Oct | 307.00 | 307.00 | 297.00 | 302.35 | 300.58 | 1.96 | 349.85 | 49,000 | 4.45 | 21,000 | 2.33 | 0.63 | 32 |
| 22 | 10-Oct | 293.25 | 298.90 | 283.50 | 296.55 | 290.09 | 3.29 | 343.14 | 83,000 | 7.54 | 38,000 | 4.22 | 1.10 | 58 |
| 23 | 09-Oct | 291.75 | 291.75 | 282.15 | 287.10 | 286.46 | 0.97 | 332.21 | 110,000 | 10.00 | 46,000 | 5.11 | 1.32 | 70 |
| 24 | 08-Oct | 286.20 | 294.75 | 281.25 | 284.35 | 283.80 | -0.14 | 329.03 | 156,000 | 14.18 | 96,000 | 10.67 | 2.72 | 146 |
| 25 | 07-Oct | 285.00 | 289.25 | 283.00 | 284.75 | 285.21 | -0.07 | 329.49 | 32,000 | 2.91 | 22,000 | 2.44 | 0.63 | 34 |
| 26 | 06-Oct | 294.50 | 297.00 | 283.50 | 284.95 | 286.84 | -1.25 | 329.72 | 53,000 | 4.82 | 36,000 | 4.00 | 1.03 | 55 |
| 27 | 03-Oct | 293.00 | 293.00 | 288.30 | 288.55 | 290.32 | 1.35 | 333.89 | 38,000 | 3.45 | 27,000 | 3.00 | 0.78 | 41 |
| 28 | 01-Oct | 280.50 | 294.00 | 275.80 | 284.70 | 281.65 | 3.08 | 329.43 | 82,000 | 7.45 | 50,000 | 5.55 | 1.41 | 76 |
| 29 | 30-Sep | 281.75 | 281.75 | 276.05 | 276.20 | 277.05 | -0.18 | 319.60 | 25,000 | 2.27 | 17,000 | 1.89 | 0.47 | 26 |
| 30 | 29-Sep | 286.75 | 286.75 | 275.55 | 276.70 | 276.52 | -0.91 | 320.17 | 27,000 | 2.45 | 25,000 | 2.78 | 0.69 | 38 |
| 31 | 26-Sep | 268.00 | 281.50 | 268.00 | 279.25 | 274.71 | 1.18 | 323.12 | 82,000 | 7.45 | 56,000 | 6.22 | 1.54 | 85 |
| 32 | 25-Sep | 281.75 | 281.75 | 276.00 | 276.00 | 277.90 | -0.59 | 319.00 | 11,000 | 1.00 | 10,000 | 1.11 | 0.28 | 15 |
| 33 | 24-Sep | 284.00 | 284.00 | 276.50 | 277.65 | 279.81 | 0.00 | 321.27 | 14,000 | 1.27 | 11,000 | 1.22 | 0.31 | 17 |
| 34 | 23-Sep | 285.00 | 285.00 | 275.55 | 277.65 | 276.92 | -0.73 | 321.27 | 87,000 | 7.91 | 60,000 | 6.67 | 1.66 | 91 |
| 35 | 22-Sep | 287.00 | 287.00 | 274.10 | 279.70 | 278.04 | 1.10 | 323.65 | 70,000 | 6.36 | 57,000 | 6.33 | 1.58 | 87 |
| 36 | 19-Sep | 266.50 | 278.30 | 266.50 | 276.65 | 270.54 | 4.00 | 320.12 | 92,000 | 8.36 | 84,000 | 9.33 | 2.27 | 128 |
| 37 | 18-Sep | 272.50 | 272.75 | 265.10 | 266.00 | 266.94 | -0.78 | 307.00 | 28,000 | 2.55 | 24,000 | 2.67 | 0.64 | 37 |
| 38 | 17-Sep | 273.75 | 273.75 | 266.50 | 268.10 | 268.53 | -1.25 | 310.22 | 16,000 | 1.45 | 15,000 | 1.67 | 0.40 | 23 |
| 39 | 16-Sep | 273.50 | 273.50 | 266.50 | 271.50 | 270.21 | 0.63 | 314.16 | 14,000 | 1.27 | 13,000 | 1.44 | 0.35 | 20 |
| 40 | 15-Sep | 271.90 | 271.90 | 266.00 | 269.80 | 267.24 | -0.37 | 312.19 | 51,000 | 4.64 | 47,000 | 5.22 | 1.26 | 72 |
| 41 | 12-Sep | 271.50 | 273.95 | 266.50 | 270.80 | 269.51 | 0.61 | 313.35 | 31,000 | 2.82 | 29,000 | 3.22 | 0.78 | 44 |
| 42 | 11-Sep | 267.50 | 270.00 | 261.55 | 269.15 | 264.34 | 2.51 | 311.44 | 58,000 | 5.27 | 50,000 | 5.55 | 1.32 | 76 |
| 43 | 10-Sep | 268.25 | 268.25 | 261.70 | 262.55 | 264.15 | -0.34 | 303.80 | 23,000 | 2.09 | 22,000 | 2.44 | 0.58 | 34 |
| 44 | 09-Sep | 269.45 | 269.45 | 260.00 | 263.45 | 263.41 | -0.66 | 304.84 | 64,000 | 5.82 | 62,000 | 6.89 | 1.63 | 94 |
| 45 | 08-Sep | 268.25 | 268.35 | 263.50 | 265.20 | 265.28 | -1.19 | 306.87 | 20,000 | 1.82 | 20,000 | 2.22 | 0.53 | 30 |
| 46 | 05-Sep | 261.00 | 268.75 | 261.00 | 268.40 | 263.84 | 1.57 | 310.57 | 37,000 | 3.36 | 37,000 | 4.11 | 0.98 | 56 |
| 47 | 04-Sep | 260.00 | 266.50 | 257.00 | 264.25 | 260.67 | 1.34 | 305.77 | 84,000 | 7.64 | 80,000 | 8.89 | 2.09 | 143 |
| 48 | 03-Sep | 261.75 | 264.40 | 258.00 | 260.75 | 260.34 | 0.35 | 301.72 | 34,000 | 3.09 | 25,000 | 2.78 | 0.65 | 45 |
| 49 | 02-Sep | 258.50 | 263.50 | 255.15 | 259.85 | 257.56 | -0.12 | 300.68 | 90,000 | 8.18 | 70,000 | 7.78 | 1.80 | 125 |
| 50 | 01-Sep | 268.00 | 269.25 | 256.55 | 260.15 | 258.93 | 0.68 | 301.02 | 115,000 | 10.45 | 104,000 | 11.55 | 2.69 | 186 |
| 51 | 29-Aug | 257.00 | 259.90 | 246.15 | 258.40 | 253.38 | 3.78 | 299.00 | 75,000 | 6.82 | 67,000 | 7.44 | 1.70 | 120 |
| 52 | 28-Aug | 245.00 | 250.00 | 244.50 | 249.00 | 246.76 | 0.20 | 288.00 | 28,000 | 2.55 | 23,000 | 2.56 | 0.57 | 41 |
| 53 | 26-Aug | 250.00 | 250.30 | 242.75 | 248.50 | 246.45 | 0.85 | 287.54 | 20,000 | 1.82 | 14,000 | 1.56 | 0.35 | 25 |
| 54 | 25-Aug | 247.00 | 251.85 | 242.50 | 246.40 | 244.56 | -0.36 | 285.11 | 73,000 | 6.64 | 61,000 | 6.78 | 1.49 | 109 |
| 55 | 22-Aug | 238.00 | 248.75 | 235.25 | 247.30 | 240.95 | 2.70 | 286.15 | 104,000 | 9.45 | 78,000 | 8.67 | 1.88 | 140 |
| 56 | 21-Aug | 242.50 | 242.50 | 237.20 | 240.80 | 239.01 | 1.93 | 278.63 | 35,000 | 3.18 | 34,000 | 3.78 | 0.81 | 61 |
| 57 | 20-Aug | 239.25 | 239.25 | 235.50 | 236.25 | 236.36 | 0.11 | 273.37 | 38,000 | 3.45 | 32,000 | 3.56 | 0.76 | 57 |
| 58 | 19-Aug | 237.80 | 237.95 | 235.00 | 236.00 | 235.74 | -0.42 | 273.00 | 29,000 | 2.64 | 28,000 | 3.11 | 0.66 | 50 |
| 59 | 18-Aug | 241.50 | 243.00 | 235.60 | 237.00 | 236.80 | 0.85 | 274.00 | 49,000 | 4.45 | 36,000 | 4.00 | 0.85 | 64 |
| 60 | 14-Aug | 230.35 | 236.50 | 228.15 | 235.00 | 232.93 | 0.99 | 271.00 | 63,000 | 5.73 | 57,000 | 6.33 | 1.33 | 102 |
| 61 | 13-Aug | 229.50 | 233.50 | 223.60 | 232.70 | 226.46 | 2.17 | 269.26 | 181,000 | 16.45 | 145,000 | 16.11 | 3.28 | 260 |
| 62 | 12-Aug | 229.75 | 229.75 | 225.25 | 227.75 | 226.15 | -0.11 | 263.53 | 55,000 | 5.00 | 48,000 | 5.33 | 1.09 | 86 |
| 63 | 11-Aug | 229.80 | 229.80 | 225.50 | 228.00 | 227.15 | -0.02 | 263.00 | 11,000 | 1.00 | 10,000 | 1.11 | 0.23 | 19 |
| 64 | 08-Aug | 223.80 | 229.80 | 221.00 | 228.05 | 225.45 | 2.43 | 263.88 | 62,000 | 5.64 | 48,000 | 5.33 | 1.08 | 90 |
| 65 | 07-Aug | 223.90 | 224.00 | 217.00 | 222.65 | 222.17 | 0.29 | 257.63 | 97,000 | 8.82 | 78,000 | 8.67 | 1.73 | 147 |
| 66 | 06-Aug | 225.20 | 225.20 | 221.00 | 222.00 | 223.14 | 0.20 | 256.00 | 72,000 | 6.54 | 65,000 | 7.22 | 1.45 | 122 |
| 67 | 05-Aug | 223.90 | 223.90 | 220.00 | 221.55 | 221.29 | -0.11 | 256.36 | 24,000 | 2.18 | 18,000 | 2.00 | 0.40 | 34 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CRAYONS PPSL PRAMARA GRAPHISAD CUDML