| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,620.0 | Mkt_Cap Category: Small-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 F&O Lot: 407 | High52 Date: 05-Dec-2024 | Bumper: 1,187.0; Drift%: -7.97 |
| Industry: Entertainment | Face Value: 10; VWAP21: 1,153.31 | Low52 Price: 830.0 | Barrier: -; Drift%: - |
| Basic Industry: Film Production, Distribution & Exhibition | Total Equity: 98,199,962 | Low52 Date: 07-Apr-2025 | SHP: 27.53 / 21.8 / 35.35 / 15.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 125 | ||||
| High/Low Price | Quarter: 1,329.0 / 866.3 | Month: 1,166.0 / 1,067.7 | Week: 1,249.7 / 1,162.7 | Day: 1,133.7 / 1,093.5 | Sis67: 128 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,132.80 | 1,133.70 | 1,093.50 | 1,099.40 | 1,109.63 | -2.53 | 10,796.10 | 286,333 | 2.75 | 180,432 | 3.79 | 20.02 | 120 |
| 2 | 11-Nov | 1,128.80 | 1,147.40 | 1,122.30 | 1,127.90 | 1,131.67 | -0.08 | 11,075.97 | 188,621 | 1.81 | 97,988 | 2.06 | 11.09 | 61 |
| 3 | 10-Nov | 1,153.20 | 1,153.20 | 1,120.50 | 1,128.80 | 1,132.59 | -2.12 | 11,084.81 | 195,074 | 1.87 | 105,602 | 2.22 | 11.96 | 66 |
| 4 | 07-Nov | 1,140.00 | 1,159.50 | 1,125.70 | 1,153.20 | 1,149.30 | 0.90 | 11,324.42 | 197,942 | 1.90 | 86,014 | 1.81 | 9.89 | 54 |
| 5 | 06-Nov | 1,157.00 | 1,168.10 | 1,132.60 | 1,142.90 | 1,147.24 | -1.64 | 11,223.27 | 388,413 | 3.73 | 171,933 | 3.62 | 19.72 | 108 |
| 6 | 04-Nov | 1,200.00 | 1,207.50 | 1,157.50 | 1,162.00 | 1,173.08 | -3.64 | 11,410.00 | 276,627 | 2.65 | 160,818 | 3.38 | 18.87 | 101 |
| 7 | 03-Nov | 1,207.70 | 1,224.10 | 1,187.00 | 1,205.90 | 1,203.88 | -0.06 | 11,841.93 | 254,232 | 2.44 | 125,450 | 2.64 | 15.10 | 79 |
| 8 | 31-Oct | 1,235.00 | 1,235.80 | 1,200.80 | 1,206.60 | 1,216.47 | -2.77 | 11,848.81 | 411,955 | 3.95 | 264,244 | 5.56 | 32.14 | 166 |
| 9 | 30-Oct | 1,237.00 | 1,249.70 | 1,225.10 | 1,241.00 | 1,238.01 | 0.64 | 12,186.00 | 287,842 | 2.76 | 158,293 | 3.33 | 19.60 | 99 |
| 10 | 29-Oct | 1,185.60 | 1,240.20 | 1,179.70 | 1,233.10 | 1,219.21 | 4.11 | 12,109.04 | 544,538 | 5.22 | 285,482 | 6.00 | 34.81 | 179 |
| 11 | 28-Oct | 1,179.20 | 1,224.00 | 1,175.10 | 1,184.40 | 1,195.17 | 0.44 | 11,630.80 | 630,972 | 6.05 | 280,729 | 5.90 | 33.55 | 176 |
| 12 | 27-Oct | 1,170.10 | 1,185.00 | 1,162.70 | 1,179.20 | 1,173.58 | 1.57 | 11,579.74 | 378,763 | 3.63 | 228,742 | 4.81 | 26.84 | 143 |
| 13 | 24-Oct | 1,158.80 | 1,168.30 | 1,142.50 | 1,161.00 | 1,156.19 | 0.39 | 11,401.00 | 531,192 | 5.10 | 342,417 | 7.20 | 39.59 | 215 |
| 14 | 23-Oct | 1,155.10 | 1,169.60 | 1,145.70 | 1,156.50 | 1,158.94 | 0.14 | 11,356.83 | 483,833 | 4.64 | 283,570 | 5.96 | 32.86 | 178 |
| 15 | 21-Oct | 1,157.90 | 1,176.10 | 1,145.00 | 1,154.90 | 1,163.82 | -0.26 | 11,341.11 | 124,978 | 1.20 | 56,868 | 1.20 | 6.62 | 36 |
| 16 | 20-Oct | 1,105.00 | 1,167.50 | 1,098.50 | 1,157.90 | 1,139.14 | 5.98 | 11,370.57 | 1,066,335 | 10.23 | 412,517 | 8.68 | 46.99 | 259 |
| 17 | 17-Oct | 1,096.10 | 1,129.00 | 1,073.10 | 1,092.60 | 1,099.46 | -0.50 | 10,729.33 | 941,428 | 9.03 | 236,148 | 4.97 | 25.96 | 148 |
| 18 | 16-Oct | 1,101.90 | 1,115.00 | 1,095.00 | 1,098.10 | 1,103.03 | -0.34 | 10,783.34 | 129,282 | 1.24 | 78,873 | 1.66 | 8.70 | 49 |
| 19 | 15-Oct | 1,106.00 | 1,113.90 | 1,097.50 | 1,101.90 | 1,104.39 | -0.32 | 10,820.65 | 128,831 | 1.24 | 89,872 | 1.89 | 9.93 | 56 |
| 20 | 14-Oct | 1,110.00 | 1,110.90 | 1,091.30 | 1,105.40 | 1,104.67 | 0.50 | 10,855.02 | 377,470 | 3.62 | 218,363 | 4.59 | 24.12 | 137 |
| 21 | 13-Oct | 1,090.10 | 1,110.60 | 1,086.70 | 1,099.90 | 1,099.98 | 0.91 | 10,801.01 | 380,841 | 3.65 | 286,248 | 6.02 | 31.49 | 179 |
| 22 | 10-Oct | 1,086.00 | 1,098.50 | 1,086.00 | 1,090.00 | 1,091.76 | -0.31 | 10,703.00 | 360,711 | 3.46 | 261,179 | 5.49 | 28.51 | 164 |
| 23 | 09-Oct | 1,111.00 | 1,140.30 | 1,090.00 | 1,093.40 | 1,099.93 | 0.19 | 10,737.18 | 773,639 | 7.42 | 495,250 | 10.42 | 54.47 | 310 |
| 24 | 08-Oct | 1,097.70 | 1,108.90 | 1,085.30 | 1,091.30 | 1,096.93 | -0.17 | 10,716.56 | 176,781 | 1.70 | 93,006 | 1.96 | 10.20 | 58 |
| 25 | 07-Oct | 1,109.80 | 1,112.50 | 1,090.00 | 1,093.20 | 1,101.38 | -1.50 | 10,735.22 | 188,186 | 1.81 | 90,038 | 1.89 | 9.92 | 56 |
| 26 | 06-Oct | 1,121.30 | 1,128.80 | 1,105.30 | 1,109.80 | 1,111.89 | -1.55 | 10,898.23 | 169,540 | 1.63 | 110,192 | 2.32 | 12.25 | 69 |
| 27 | 03-Oct | 1,095.00 | 1,133.50 | 1,082.70 | 1,127.30 | 1,110.65 | 2.58 | 11,070.08 | 381,603 | 3.66 | 184,680 | 3.88 | 20.51 | 116 |
| 28 | 01-Oct | 1,078.50 | 1,107.20 | 1,070.90 | 1,099.00 | 1,089.50 | 2.23 | 10,792.00 | 122,412 | 1.17 | 50,522 | 1.06 | 5.50 | 32 |
| 29 | 30-Sep | 1,090.00 | 1,090.60 | 1,067.70 | 1,075.00 | 1,076.59 | -2.35 | 10,556.00 | 434,374 | 4.17 | 194,940 | 4.10 | 20.99 | 122 |
| 30 | 29-Sep | 1,091.10 | 1,114.90 | 1,091.10 | 1,100.90 | 1,104.45 | -0.69 | 10,810.83 | 104,237 | 1.00 | 47,546 | 1.00 | 5.25 | 30 |
| 31 | 26-Sep | 1,115.00 | 1,119.90 | 1,087.00 | 1,108.50 | 1,105.05 | -0.11 | 10,885.47 | 237,643 | 2.28 | 109,606 | 2.31 | 12.11 | 69 |
| 32 | 25-Sep | 1,106.00 | 1,115.40 | 1,097.50 | 1,109.70 | 1,110.31 | -0.39 | 10,897.25 | 241,071 | 2.31 | 178,424 | 3.75 | 19.81 | 112 |
| 33 | 24-Sep | 1,120.00 | 1,121.50 | 1,100.80 | 1,114.00 | 1,110.67 | -0.11 | 10,939.00 | 169,548 | 1.63 | 81,745 | 1.72 | 9.08 | 51 |
| 34 | 23-Sep | 1,112.50 | 1,119.90 | 1,100.00 | 1,115.20 | 1,111.19 | 0.65 | 10,951.26 | 302,370 | 2.90 | 154,421 | 3.25 | 17.16 | 97 |
| 35 | 22-Sep | 1,115.90 | 1,122.50 | 1,100.00 | 1,108.00 | 1,111.11 | -0.71 | 10,880.00 | 272,589 | 2.62 | 162,383 | 3.42 | 18.04 | 102 |
| 36 | 19-Sep | 1,130.00 | 1,133.50 | 1,110.00 | 1,115.90 | 1,116.64 | -1.06 | 10,958.13 | 535,779 | 5.14 | 406,963 | 8.56 | 45.44 | 255 |
| 37 | 18-Sep | 1,140.90 | 1,145.00 | 1,125.00 | 1,127.80 | 1,130.61 | -0.65 | 11,074.99 | 149,385 | 1.43 | 98,829 | 2.08 | 11.17 | 62 |
| 38 | 17-Sep | 1,144.90 | 1,150.00 | 1,131.30 | 1,135.20 | 1,138.93 | -0.95 | 11,147.66 | 171,361 | 1.64 | 90,596 | 1.91 | 10.32 | 57 |
| 39 | 16-Sep | 1,118.80 | 1,149.00 | 1,109.50 | 1,146.10 | 1,137.01 | 2.92 | 11,254.70 | 399,795 | 3.84 | 186,147 | 3.92 | 21.17 | 117 |
| 40 | 15-Sep | 1,121.80 | 1,129.00 | 1,106.40 | 1,113.60 | 1,116.95 | -0.64 | 10,935.55 | 201,314 | 1.93 | 92,072 | 1.94 | 10.28 | 58 |
| 41 | 12-Sep | 1,135.00 | 1,140.50 | 1,119.00 | 1,120.80 | 1,126.31 | -1.31 | 11,006.25 | 152,500 | 1.46 | 79,462 | 1.67 | 8.95 | 50 |
| 42 | 11-Sep | 1,122.90 | 1,148.00 | 1,122.60 | 1,135.70 | 1,137.15 | 1.29 | 11,152.57 | 344,058 | 3.30 | 150,496 | 3.17 | 17.11 | 94 |
| 43 | 10-Sep | 1,130.60 | 1,137.40 | 1,110.00 | 1,121.20 | 1,121.67 | -0.73 | 11,010.18 | 359,138 | 3.45 | 201,795 | 4.24 | 22.63 | 126 |
| 44 | 09-Sep | 1,111.90 | 1,160.20 | 1,111.90 | 1,129.40 | 1,134.95 | 1.58 | 11,090.70 | 582,060 | 5.58 | 281,268 | 5.92 | 31.92 | 176 |
| 45 | 08-Sep | 1,140.00 | 1,144.00 | 1,100.00 | 1,111.80 | 1,119.82 | -3.01 | 10,917.87 | 314,109 | 3.01 | 147,286 | 3.10 | 16.49 | 92 |
| 46 | 05-Sep | 1,130.80 | 1,166.00 | 1,109.20 | 1,146.30 | 1,132.67 | 1.37 | 11,256.66 | 938,356 | 9.00 | 615,696 | 12.95 | 69.74 | 386 |
| 47 | 04-Sep | 1,144.00 | 1,144.90 | 1,120.00 | 1,130.80 | 1,130.01 | 0.80 | 11,104.45 | 318,362 | 3.05 | 189,696 | 3.99 | 21.44 | 119 |
| 48 | 03-Sep | 1,124.00 | 1,140.00 | 1,106.40 | 1,121.80 | 1,119.50 | 0.21 | 11,016.07 | 264,756 | 2.54 | 185,195 | 3.89 | 20.73 | 116 |
| 49 | 02-Sep | 1,112.50 | 1,128.00 | 1,099.60 | 1,119.40 | 1,117.08 | 0.01 | 10,992.50 | 394,367 | 3.78 | 279,016 | 5.87 | 31.17 | 175 |
| 50 | 01-Sep | 1,123.00 | 1,129.10 | 1,110.00 | 1,119.30 | 1,117.69 | -0.05 | 10,991.52 | 143,997 | 1.38 | 77,991 | 1.64 | 8.72 | 49 |
| 51 | 29-Aug | 1,115.50 | 1,129.75 | 1,101.25 | 1,119.90 | 1,117.34 | -0.09 | 10,997.41 | 302,445 | 2.90 | 153,642 | 3.23 | 17.17 | 96 |
| 52 | 28-Aug | 1,129.75 | 1,133.00 | 1,113.10 | 1,120.95 | 1,123.87 | -1.61 | 11,007.72 | 329,989 | 3.17 | 179,526 | 3.78 | 20.18 | 113 |
| 53 | 26-Aug | 1,106.00 | 1,147.70 | 1,100.00 | 1,139.25 | 1,133.12 | 2.74 | 11,187.43 | 839,358 | 8.05 | 343,069 | 7.22 | 38.87 | 215 |
| 54 | 25-Aug | 1,131.20 | 1,135.00 | 1,105.05 | 1,108.90 | 1,115.54 | -1.97 | 10,889.39 | 161,650 | 1.55 | 68,839 | 1.45 | 7.68 | 43 |
| 55 | 22-Aug | 1,129.65 | 1,138.50 | 1,122.70 | 1,131.20 | 1,130.59 | 0.77 | 11,108.38 | 286,101 | 2.74 | 108,389 | 2.28 | 12.25 | 68 |
| 56 | 21-Aug | 1,084.50 | 1,130.00 | 1,084.50 | 1,122.55 | 1,121.35 | 3.28 | 11,023.44 | 930,570 | 8.93 | 414,992 | 8.73 | 46.54 | 260 |
| 57 | 20-Aug | 1,095.00 | 1,098.90 | 1,080.00 | 1,086.95 | 1,088.94 | -0.84 | 10,673.84 | 200,360 | 1.92 | 89,771 | 1.89 | 9.78 | 56 |
| 58 | 19-Aug | 1,063.90 | 1,103.35 | 1,060.90 | 1,096.20 | 1,094.15 | 3.84 | 10,764.68 | 920,177 | 8.83 | 374,864 | 7.88 | 41.02 | 235 |
| 59 | 18-Aug | 1,091.00 | 1,093.20 | 1,050.00 | 1,055.65 | 1,065.00 | -2.16 | 10,366.48 | 318,449 | 3.06 | 145,042 | 3.05 | 15.00 | 91 |
| 60 | 14-Aug | 1,086.90 | 1,099.00 | 1,071.00 | 1,079.00 | 1,080.88 | 0.03 | 10,595.00 | 434,008 | 4.16 | 222,719 | 4.68 | 24.07 | 140 |
| 61 | 13-Aug | 1,099.00 | 1,099.00 | 1,070.15 | 1,078.70 | 1,079.33 | -1.05 | 10,592.83 | 342,247 | 3.28 | 191,955 | 4.04 | 20.72 | 120 |
| 62 | 12-Aug | 1,075.20 | 1,106.70 | 1,075.20 | 1,090.10 | 1,093.95 | 1.55 | 10,704.78 | 631,433 | 6.06 | 286,615 | 6.03 | 31.35 | 180 |
| 63 | 11-Aug | 1,063.00 | 1,096.00 | 1,056.10 | 1,073.50 | 1,077.74 | 0.21 | 10,541.77 | 431,836 | 4.14 | 163,415 | 3.44 | 17.61 | 105 |
| 64 | 08-Aug | 1,076.00 | 1,117.90 | 1,056.95 | 1,071.25 | 1,090.34 | 0.36 | 10,519.67 | 1,094,848 | 10.50 | 367,889 | 7.74 | 40.11 | 237 |
| 65 | 07-Aug | 1,038.00 | 1,085.00 | 1,035.50 | 1,067.45 | 1,071.33 | 3.09 | 10,482.35 | 1,900,405 | 18.23 | 565,063 | 11.88 | 60.54 | 365 |
| 66 | 06-Aug | 1,044.00 | 1,044.00 | 1,001.05 | 1,035.50 | 1,026.83 | -0.07 | 10,168.61 | 1,121,342 | 10.76 | 249,854 | 5.25 | 25.66 | 161 |
| 67 | 05-Aug | 1,015.00 | 1,038.90 | 1,011.45 | 1,036.20 | 1,031.45 | 1.80 | 10,175.48 | 375,067 | 3.60 | 248,628 | 5.23 | 25.64 | 160 |
Similar Stocks: CINELINE MUKTAARTS PNC TIPSFILMS UFO PVRINOX BAWEJA