| 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: 154.05; Drift%: 2.81 |
| Industry: Media | Face Value: 10 | 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 | Float14: | ||||
| High/Low Price | Quarter: 164.4 / 101.05 | Month: 151.5 / 101.05 | Week: 161.25 / 153.0 | Day: 161.8 / 157.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 161.80 | 161.80 | 157.05 | 158.50 | 158.59 | -0.94 | 173.89 | 26,000 | 2.17 | 18,000 | 2.00 | 0.29 | 0.34 |
| 2 | 20-May | 160.00 | 162.00 | 155.55 | 160.00 | 158.25 | 0.53 | 175.00 | 38,000 | 3.17 | 32,000 | 3.56 | 0.51 | 0.60 |
| 3 | 19-May | 156.40 | 159.90 | 156.40 | 159.15 | 158.38 | 1.76 | 174.61 | 52,000 | 4.33 | 25,000 | 2.78 | 0.40 | 0.47 |
| 4 | 16-May | 153.25 | 157.50 | 153.25 | 156.40 | 155.89 | 1.00 | 171.59 | 25,000 | 2.08 | 21,000 | 2.33 | 0.33 | 0.39 |
| 5 | 15-May | 157.25 | 157.25 | 153.10 | 154.85 | 155.09 | 0.39 | 169.89 | 48,000 | 4.00 | 17,000 | 1.89 | 0.26 | 0.32 |
| 6 | 14-May | 157.25 | 157.25 | 153.00 | 154.25 | 154.26 | -0.45 | 169.23 | 25,000 | 2.08 | 19,000 | 2.11 | 0.29 | 0.36 |
| 7 | 13-May | 161.25 | 161.25 | 153.25 | 154.95 | 155.53 | -2.21 | 170.00 | 44,000 | 3.67 | 28,000 | 3.11 | 0.44 | 0.53 |
| 8 | 12-May | 159.75 | 159.75 | 156.00 | 158.45 | 158.06 | 2.96 | 173.84 | 37,000 | 3.08 | 22,000 | 2.44 | 0.35 | 0.41 |
| 9 | 09-May | 155.00 | 155.00 | 151.00 | 153.90 | 152.50 | -0.71 | 168.85 | 24,000 | 2.00 | 13,000 | 1.44 | 0.20 | 0.24 |
| 10 | 08-May | 153.10 | 157.50 | 150.25 | 155.00 | 153.43 | -0.77 | 170.00 | 46,000 | 3.83 | 31,000 | 3.44 | 0.48 | 0.58 |
| 11 | 07-May | 158.40 | 158.40 | 152.50 | 156.20 | 154.20 | -0.41 | 171.37 | 75,000 | 6.25 | 58,000 | 6.44 | 0.89 | 1.09 |
| 12 | 06-May | 159.00 | 159.00 | 153.00 | 156.85 | 155.25 | 0.13 | 172.08 | 42,000 | 3.50 | 32,000 | 3.56 | 0.50 | 0.60 |
| 13 | 05-May | 158.50 | 158.50 | 154.00 | 156.65 | 154.66 | 0.77 | 171.86 | 72,000 | 6.00 | 64,000 | 7.11 | 0.99 | 1.20 |
| 14 | 02-May | 157.80 | 157.90 | 154.05 | 155.45 | 155.38 | 0.23 | 170.55 | 58,000 | 4.83 | 40,000 | 4.44 | 0.62 | 0.75 |
| 15 | 30-Apr | 154.75 | 156.00 | 150.50 | 155.10 | 152.15 | 2.51 | 170.16 | 48,000 | 4.00 | 43,000 | 4.78 | 0.65 | 0.81 |
| 16 | 29-Apr | 154.90 | 154.90 | 151.30 | 151.30 | 152.73 | -2.07 | 165.99 | 12,000 | 1.00 | 9,000 | 1.00 | 0.14 | 0.17 |
| 17 | 28-Apr | 156.25 | 156.25 | 152.50 | 154.50 | 154.45 | 1.41 | 169.50 | 21,000 | 1.75 | 9,000 | 1.00 | 0.14 | 0.17 |
| 18 | 25-Apr | 157.00 | 157.00 | 148.55 | 152.35 | 151.11 | -0.81 | 167.15 | 44,000 | 3.67 | 35,000 | 3.89 | 0.53 | 0.66 |
| 19 | 24-Apr | 150.75 | 154.60 | 147.50 | 153.60 | 151.16 | 3.96 | 168.52 | 86,000 | 7.17 | 62,000 | 6.89 | 0.94 | 1.17 |
| 20 | 23-Apr | 146.55 | 149.20 | 146.55 | 147.75 | 148.10 | -0.47 | 162.10 | 43,000 | 3.58 | 31,000 | 3.44 | 0.46 | 0.58 |
| 21 | 22-Apr | 149.00 | 149.90 | 147.10 | 148.45 | 148.37 | 0.10 | 162.87 | 40,000 | 3.33 | 31,000 | 3.44 | 0.46 | 0.58 |
| 22 | 21-Apr | 147.20 | 148.90 | 145.90 | 148.30 | 147.72 | 2.59 | 162.70 | 95,000 | 7.92 | 74,000 | 8.22 | 1.09 | 1.39 |
| 23 | 17-Apr | 147.50 | 147.50 | 143.55 | 144.55 | 145.29 | 0.98 | 158.59 | 57,000 | 4.75 | 40,000 | 4.44 | 0.58 | 0.75 |
| 24 | 16-Apr | 139.80 | 144.95 | 139.25 | 143.15 | 142.47 | 1.52 | 157.05 | 95,000 | 7.92 | 52,000 | 5.78 | 0.74 | 0.98 |
| 25 | 15-Apr | 141.00 | 143.95 | 139.50 | 141.00 | 142.09 | 0.71 | 154.00 | 47,000 | 3.92 | 39,000 | 4.33 | 0.55 | 0.84 |
| 26 | 11-Apr | 143.00 | 143.00 | 138.55 | 140.00 | 139.89 | 2.60 | 153.00 | 45,000 | 3.75 | 35,000 | 3.89 | 0.49 | 0.76 |
| 27 | 09-Apr | 132.90 | 140.00 | 130.10 | 136.45 | 133.77 | 6.23 | 149.70 | 83,000 | 6.92 | 73,000 | 8.11 | 0.98 | 1.58 |
| 28 | 08-Apr | 122.50 | 132.90 | 122.50 | 128.45 | 126.02 | 4.99 | 140.92 | 137,000 | 11.42 | 108,000 | 12.00 | 1.36 | 2.34 |
| 29 | 07-Apr | 117.25 | 122.35 | 114.00 | 122.35 | 118.09 | -1.21 | 134.23 | 39,000 | 3.25 | 22,000 | 2.44 | 0.26 | 0.48 |
| 30 | 04-Apr | 128.00 | 128.00 | 121.00 | 123.85 | 123.47 | 0.16 | 135.88 | 104,000 | 8.67 | 79,000 | 8.78 | 0.98 | 1.71 |
| 31 | 03-Apr | 123.75 | 126.75 | 123.10 | 123.65 | 123.69 | 1.06 | 135.66 | 20,000 | 1.67 | 19,000 | 2.11 | 0.24 | 0.41 |
| 32 | 02-Apr | 122.00 | 124.75 | 122.00 | 122.35 | 122.57 | 1.66 | 134.23 | 16,000 | 1.33 | 15,000 | 1.67 | 0.18 | 0.32 |
| 33 | 01-Apr | 126.00 | 126.00 | 119.50 | 120.35 | 121.15 | -1.76 | 132.04 | 43,000 | 3.58 | 32,000 | 3.56 | 0.39 | 0.69 |
| 34 | 28-Mar | 122.00 | 123.50 | 118.10 | 122.50 | 121.43 | 2.94 | 134.40 | 410,000 | 34.16 | 395,000 | 43.88 | 4.80 | 8.54 |
| 35 | 27-Mar | 121.35 | 123.75 | 116.25 | 119.00 | 122.00 | -2.74 | 130.00 | 352,000 | 29.33 | 303,000 | 33.66 | 3.00 | 6.55 |
| 36 | 26-Mar | 123.50 | 123.50 | 118.00 | 122.35 | 121.28 | 1.92 | 134.23 | 290,000 | 24.16 | 249,000 | 27.66 | 3.02 | 5.39 |
| 37 | 25-Mar | 118.80 | 120.05 | 118.00 | 120.05 | 119.57 | 4.98 | 131.71 | 131,000 | 10.92 | 118,000 | 13.11 | 1.41 | 2.55 |
| 38 | 24-Mar | 109.25 | 114.35 | 109.00 | 114.35 | 112.49 | 4.96 | 125.46 | 126,000 | 10.50 | 120,000 | 13.33 | 1.35 | 2.60 |
| 39 | 21-Mar | 102.50 | 108.95 | 102.50 | 108.95 | 107.30 | 4.96 | 119.53 | 100,000 | 8.33 | 64,000 | 7.11 | 0.69 | 1.38 |
| 40 | 20-Mar | 109.80 | 113.95 | 101.05 | 103.80 | 104.55 | -7.53 | 113.88 | 101,000 | 8.42 | 58,000 | 6.44 | 0.61 | 1.25 |
| 41 | 19-Mar | 129.90 | 129.90 | 111.45 | 112.25 | 115.76 | -9.33 | 123.15 | 49,000 | 4.08 | 39,000 | 4.33 | 0.45 | 0.84 |
| 42 | 18-Mar | 120.50 | 126.50 | 115.10 | 123.80 | 120.13 | 3.69 | 135.82 | 25,000 | 2.08 | 20,000 | 2.22 | 0.24 | 0.43 |
| 43 | 17-Mar | 115.00 | 123.50 | 115.00 | 119.40 | 118.24 | -4.90 | 131.00 | 44,000 | 3.67 | 33,000 | 3.67 | 0.39 | 0.71 |
| 44 | 13-Mar | 137.45 | 137.45 | 124.40 | 125.55 | 129.63 | -9.15 | 137.74 | 42,000 | 3.50 | 34,000 | 3.78 | 0.44 | 0.74 |
| 45 | 12-Mar | 140.00 | 140.00 | 138.00 | 138.20 | 138.68 | -0.86 | 151.62 | 63,000 | 5.25 | 36,000 | 4.00 | 0.50 | 0.78 |
| 46 | 11-Mar | 137.85 | 140.05 | 136.00 | 139.40 | 139.03 | 2.05 | 152.94 | 24,000 | 2.00 | 20,000 | 2.22 | 0.28 | 0.43 |
| 47 | 10-Mar | 140.00 | 140.00 | 136.60 | 136.60 | 137.63 | -2.36 | 149.87 | 4,000 | 0.33 | 3,000 | 0.33 | 0.04 | 0.06 |
| 48 | 07-Mar | 129.00 | 142.00 | 129.00 | 139.90 | 137.59 | 1.05 | 153.49 | 78,000 | 6.50 | 55,000 | 6.11 | 0.76 | 1.19 |
| 49 | 06-Mar | 138.50 | 140.00 | 130.05 | 138.45 | 136.84 | 3.40 | 151.90 | 70,000 | 5.83 | 52,000 | 5.78 | 0.71 | 1.12 |
| 50 | 05-Mar | 140.00 | 140.00 | 133.50 | 133.90 | 136.07 | -5.94 | 146.90 | 33,000 | 2.75 | 24,000 | 2.67 | 0.33 | 0.52 |
| 51 | 04-Mar | 146.80 | 146.80 | 140.00 | 142.35 | 143.10 | -2.23 | 156.17 | 54,000 | 4.50 | 43,000 | 4.78 | 0.62 | 0.93 |
| 52 | 03-Mar | 151.50 | 151.50 | 138.00 | 145.60 | 142.73 | 0.76 | 159.74 | 132,000 | 11.00 | 80,000 | 8.89 | 1.14 | 1.73 |
| 53 | 28-Feb | 139.00 | 146.50 | 137.00 | 144.50 | 140.62 | 3.96 | 158.53 | 161,000 | 13.42 | 107,000 | 11.89 | 1.50 | 2.31 |
| 54 | 27-Feb | 132.00 | 140.40 | 124.80 | 139.00 | 127.87 | 0.62 | 152.00 | 219,000 | 18.25 | 120,000 | 13.33 | 1.53 | 2.60 |
| 55 | 25-Feb | 141.60 | 141.60 | 131.35 | 138.15 | 136.00 | -5.34 | 151.57 | 97,000 | 8.08 | 60,000 | 6.67 | 0.00 | 1.30 |
| 56 | 24-Feb | 150.00 | 150.00 | 140.50 | 145.95 | 145.40 | -3.98 | 160.12 | 32,000 | 2.67 | 25,000 | 2.78 | 0.36 | 0.54 |
| 57 | 21-Feb | 157.50 | 158.00 | 152.00 | 152.00 | 154.81 | -1.65 | 166.00 | 29,000 | 2.42 | 18,000 | 2.00 | 0.28 | 0.39 |
| 58 | 20-Feb | 156.50 | 158.10 | 153.00 | 154.55 | 155.50 | -3.41 | 169.56 | 26,000 | 2.17 | 10,000 | 1.11 | 0.16 | 0.22 |
| 59 | 19-Feb | 158.80 | 164.40 | 154.50 | 160.00 | 158.41 | 2.53 | 175.00 | 51,000 | 4.25 | 17,000 | 1.89 | 0.27 | 0.37 |
| 60 | 18-Feb | 163.00 | 163.00 | 151.00 | 156.05 | 154.20 | -1.23 | 171.21 | 73,000 | 6.08 | 48,000 | 5.33 | 0.74 | 1.04 |
| 61 | 17-Feb | 159.45 | 161.95 | 155.00 | 158.00 | 157.13 | 1.35 | 173.00 | 40,000 | 3.33 | 35,000 | 3.89 | 0.55 | 0.76 |
| 62 | 14-Feb | 148.00 | 159.70 | 144.00 | 155.90 | 153.29 | 5.12 | 171.04 | 50,000 | 4.17 | 37,000 | 4.11 | 0.57 | 0.80 |
| 63 | 13-Feb | 140.00 | 151.00 | 140.00 | 148.30 | 144.88 | 3.56 | 162.70 | 16,000 | 1.33 | 15,000 | 1.67 | 0.22 | 0.32 |
| 64 | 12-Feb | 139.95 | 144.00 | 133.50 | 143.20 | 137.74 | 6.87 | 157.11 | 51,000 | 4.25 | 40,000 | 4.44 | 0.55 | 0.87 |
| 65 | 11-Feb | 142.00 | 142.00 | 132.15 | 134.00 | 133.91 | -6.00 | 147.00 | 21,000 | 1.75 | 19,000 | 2.11 | 0.25 | 0.41 |
| 66 | 10-Feb | 155.50 | 155.50 | 142.55 | 142.55 | 148.15 | -1.49 | 156.39 | 6,000 | 0.50 | 6,000 | 0.67 | 0.09 | 0.13 |
| 67 | 07-Feb | 156.75 | 159.00 | 140.70 | 144.70 | 148.60 | -3.40 | 158.75 | 47,000 | 3.92 | 26,000 | 2.89 | 0.39 | 0.56 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CMRSL CRAYONS PPSL PRAMARA