| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,748.0 | Mkt_Cap Category: Small-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 F&O Lot: 407 | High52 Date: 26-Sep-2024 | Bumper: 976.05; Drift%: -2.3 |
| Industry: Entertainment | Face Value: 10 | 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 / 20.39 / 36.3 / 15.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.13 | ||||
| High/Low Price | Quarter: 1,329.0 / 866.3 | Month: 1,004.45 / 875.0 | Week: 1,025.1 / 936.0 | Day: 972.8 / 949.2 | Float67: 1.47 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 955.00 | 972.80 | 949.20 | 954.15 | 958.80 | -0.29 | 9,369.75 | 350,255 | 2.58 | 157,572 | 3.88 | 15.11 | 1.02 |
| 2 | 21-May | 966.00 | 976.60 | 955.00 | 956.95 | 961.26 | -1.38 | 9,397.25 | 273,871 | 2.02 | 137,455 | 3.39 | 13.21 | 0.89 |
| 3 | 20-May | 990.70 | 992.80 | 954.10 | 970.30 | 966.24 | -2.06 | 9,528.34 | 685,237 | 5.05 | 389,689 | 9.61 | 37.65 | 2.51 |
| 4 | 19-May | 1,008.00 | 1,031.00 | 989.35 | 990.70 | 1,003.06 | -2.62 | 9,728.67 | 288,691 | 2.13 | 128,391 | 3.17 | 12.88 | 0.98 |
| 5 | 16-May | 990.05 | 1,025.10 | 976.05 | 1,017.40 | 1,011.32 | 2.65 | 9,990.86 | 531,300 | 3.92 | 271,850 | 6.70 | 27.49 | 2.08 |
| 6 | 15-May | 968.95 | 995.10 | 949.00 | 991.15 | 978.66 | 2.64 | 9,733.09 | 743,536 | 5.48 | 361,998 | 8.92 | 35.43 | 2.78 |
| 7 | 14-May | 946.85 | 971.00 | 936.00 | 965.65 | 950.42 | 1.99 | 9,482.68 | 405,753 | 2.99 | 221,731 | 5.47 | 21.07 | 1.70 |
| 8 | 13-May | 953.00 | 960.00 | 940.00 | 946.85 | 948.81 | -1.66 | 9,298.06 | 274,640 | 2.02 | 90,633 | 2.23 | 8.60 | 0.69 |
| 9 | 12-May | 948.00 | 970.00 | 937.50 | 962.80 | 957.83 | 4.49 | 9,454.69 | 521,453 | 3.84 | 152,709 | 3.76 | 14.63 | 1.17 |
| 10 | 09-May | 930.00 | 931.95 | 915.00 | 921.45 | 921.16 | -1.18 | 9,048.64 | 141,770 | 1.05 | 59,345 | 1.46 | 5.47 | 0.46 |
| 11 | 08-May | 929.00 | 953.00 | 929.00 | 932.50 | 942.69 | -0.36 | 9,157.15 | 169,704 | 1.25 | 56,254 | 1.39 | 5.30 | 0.43 |
| 12 | 07-May | 925.00 | 940.00 | 915.00 | 935.90 | 926.27 | -0.18 | 9,190.53 | 183,916 | 1.36 | 40,563 | 1.00 | 3.76 | 0.31 |
| 13 | 06-May | 945.00 | 956.00 | 930.00 | 937.55 | 938.32 | -1.32 | 9,206.74 | 136,773 | 1.01 | 55,938 | 1.38 | 5.25 | 0.43 |
| 14 | 05-May | 950.75 | 956.00 | 942.05 | 950.10 | 949.76 | -0.58 | 9,329.98 | 135,660 | 1.00 | 44,494 | 1.10 | 4.23 | 0.34 |
| 15 | 02-May | 942.40 | 958.00 | 930.95 | 955.60 | 947.20 | 1.40 | 9,383.99 | 186,754 | 1.38 | 53,595 | 1.32 | 5.08 | 0.41 |
| 16 | 30-Apr | 960.10 | 971.00 | 935.00 | 942.40 | 953.12 | -2.25 | 9,254.36 | 262,823 | 1.94 | 107,607 | 2.65 | 10.26 | 0.83 |
| 17 | 29-Apr | 991.40 | 991.90 | 960.10 | 964.05 | 972.10 | -1.92 | 9,466.97 | 152,652 | 1.13 | 64,578 | 1.59 | 6.28 | 0.50 |
| 18 | 28-Apr | 970.00 | 1,002.25 | 970.00 | 982.95 | 984.95 | 0.30 | 9,652.57 | 187,389 | 1.38 | 65,760 | 1.62 | 6.48 | 0.50 |
| 19 | 25-Apr | 1,020.00 | 1,033.70 | 965.00 | 980.00 | 989.46 | -3.17 | 9,623.00 | 463,879 | 3.42 | 148,430 | 3.66 | 14.69 | 1.14 |
| 20 | 24-Apr | 980.00 | 1,019.50 | 973.85 | 1,012.10 | 1,005.09 | 3.01 | 9,938.82 | 640,089 | 4.72 | 224,169 | 5.53 | 22.53 | 1.72 |
| 21 | 23-Apr | 972.95 | 985.90 | 963.40 | 982.55 | 976.49 | 1.46 | 9,648.64 | 181,947 | 1.34 | 70,384 | 1.74 | 6.87 | 0.54 |
| 22 | 22-Apr | 971.05 | 998.90 | 963.85 | 968.45 | 977.30 | -0.23 | 9,510.18 | 367,031 | 2.71 | 141,122 | 3.48 | 13.79 | 1.08 |
| 23 | 21-Apr | 968.10 | 982.50 | 946.85 | 970.70 | 959.78 | 0.91 | 9,532.27 | 354,646 | 2.61 | 163,427 | 4.03 | 15.69 | 1.25 |
| 24 | 17-Apr | 952.75 | 969.25 | 938.90 | 961.95 | 956.41 | 0.97 | 9,446.35 | 188,712 | 1.39 | 73,422 | 1.81 | 7.02 | 0.56 |
| 25 | 16-Apr | 941.00 | 955.75 | 936.00 | 952.75 | 947.06 | 0.73 | 9,356.00 | 206,443 | 1.52 | 78,063 | 1.92 | 7.39 | 0.60 |
| 26 | 15-Apr | 925.00 | 948.50 | 921.55 | 945.80 | 941.55 | 3.29 | 9,287.75 | 266,436 | 1.96 | 167,453 | 4.13 | 15.77 | 1.28 |
| 27 | 11-Apr | 900.00 | 923.95 | 879.30 | 915.70 | 914.61 | 5.31 | 8,992.17 | 682,607 | 5.03 | 311,470 | 7.68 | 28.49 | 2.39 |
| 28 | 09-Apr | 883.70 | 888.70 | 862.30 | 869.50 | 869.70 | -1.61 | 8,538.49 | 375,514 | 2.77 | 141,903 | 3.50 | 12.34 | 1.09 |
| 29 | 08-Apr | 875.00 | 888.80 | 861.25 | 883.70 | 872.74 | 4.12 | 8,677.93 | 398,365 | 2.94 | 171,645 | 4.23 | 14.98 | 1.32 |
| 30 | 07-Apr | 859.85 | 870.00 | 830.00 | 848.70 | 848.36 | -5.69 | 8,334.23 | 440,078 | 3.24 | 192,751 | 4.75 | 16.35 | 1.48 |
| 31 | 04-Apr | 955.00 | 957.45 | 894.00 | 899.95 | 913.02 | -6.21 | 8,837.51 | 474,250 | 3.50 | 257,739 | 6.35 | 23.53 | 1.98 |
| 32 | 03-Apr | 955.00 | 983.05 | 954.05 | 959.55 | 965.07 | -0.88 | 9,422.78 | 472,001 | 3.48 | 253,653 | 6.25 | 24.48 | 1.95 |
| 33 | 02-Apr | 954.55 | 972.70 | 932.70 | 968.10 | 955.08 | 0.57 | 9,506.74 | 426,560 | 3.14 | 144,898 | 3.57 | 13.84 | 1.11 |
| 34 | 01-Apr | 913.00 | 974.90 | 913.00 | 962.60 | 955.54 | 5.48 | 9,452.73 | 1,351,705 | 9.96 | 299,536 | 7.38 | 28.62 | 2.30 |
| 35 | 28-Mar | 939.00 | 949.00 | 907.00 | 912.55 | 920.08 | -2.19 | 8,961.24 | 511,952 | 3.77 | 247,351 | 6.10 | 22.76 | 1.90 |
| 36 | 27-Mar | 929.60 | 950.00 | 916.50 | 932.95 | 929.71 | 0.72 | 9,161.57 | 664,174 | 4.90 | 320,675 | 7.91 | 29.81 | 2.46 |
| 37 | 26-Mar | 947.70 | 950.30 | 920.00 | 926.25 | 932.48 | -2.26 | 9,095.77 | 367,539 | 2.71 | 156,450 | 3.86 | 14.59 | 1.20 |
| 38 | 25-Mar | 986.00 | 989.25 | 944.95 | 947.70 | 955.61 | -2.98 | 9,306.41 | 367,268 | 2.71 | 180,713 | 4.46 | 17.27 | 1.39 |
| 39 | 24-Mar | 984.40 | 1,004.45 | 970.05 | 976.85 | 986.64 | 0.25 | 9,592.66 | 392,155 | 2.89 | 177,618 | 4.38 | 17.52 | 1.36 |
| 40 | 21-Mar | 962.00 | 978.55 | 958.90 | 974.40 | 969.00 | 1.48 | 9,568.60 | 328,260 | 2.42 | 117,700 | 2.90 | 11.00 | 0.90 |
| 41 | 20-Mar | 990.00 | 998.75 | 953.60 | 960.20 | 966.37 | -1.79 | 9,429.16 | 366,285 | 2.70 | 159,169 | 3.92 | 15.38 | 1.22 |
| 42 | 19-Mar | 966.00 | 983.55 | 950.00 | 977.75 | 973.78 | 1.67 | 9,601.50 | 505,248 | 3.72 | 205,153 | 5.06 | 19.98 | 1.57 |
| 43 | 18-Mar | 920.00 | 965.50 | 910.75 | 961.70 | 943.78 | 6.71 | 9,443.89 | 1,156,264 | 8.52 | 343,092 | 8.46 | 32.38 | 2.63 |
| 44 | 17-Mar | 892.00 | 913.95 | 883.90 | 901.25 | 895.53 | 0.16 | 8,850.27 | 432,932 | 3.19 | 182,239 | 4.49 | 16.32 | 1.40 |
| 45 | 13-Mar | 917.00 | 928.85 | 898.00 | 899.80 | 908.41 | -1.85 | 8,836.03 | 368,733 | 2.72 | 199,169 | 4.91 | 18.09 | 1.53 |
| 46 | 12-Mar | 940.00 | 944.15 | 910.10 | 916.75 | 923.31 | -2.43 | 9,002.48 | 233,237 | 1.72 | 100,964 | 2.49 | 9.32 | 0.77 |
| 47 | 11-Mar | 930.10 | 949.00 | 909.20 | 939.55 | 926.20 | -0.20 | 9,226.38 | 327,601 | 2.41 | 91,983 | 2.27 | 8.52 | 0.71 |
| 48 | 10-Mar | 957.00 | 974.75 | 935.20 | 941.40 | 959.22 | -2.22 | 9,244.54 | 335,277 | 2.47 | 153,615 | 3.79 | 14.74 | 1.18 |
| 49 | 07-Mar | 980.85 | 989.50 | 957.10 | 962.75 | 973.01 | -1.84 | 9,454.20 | 318,772 | 2.35 | 124,807 | 3.08 | 12.14 | 0.96 |
| 50 | 06-Mar | 966.45 | 983.20 | 959.90 | 980.80 | 970.78 | 2.91 | 9,631.45 | 551,431 | 4.06 | 333,690 | 8.23 | 32.39 | 2.56 |
| 51 | 05-Mar | 929.00 | 962.60 | 929.00 | 953.05 | 951.04 | 2.69 | 9,358.95 | 536,503 | 3.95 | 270,488 | 6.67 | 25.72 | 2.07 |
| 52 | 04-Mar | 890.05 | 935.90 | 875.00 | 928.10 | 920.21 | 3.68 | 9,113.94 | 906,249 | 6.68 | 425,080 | 10.48 | 39.12 | 3.26 |
| 53 | 03-Mar | 906.05 | 921.35 | 888.75 | 895.20 | 901.70 | -0.97 | 8,790.86 | 461,183 | 3.40 | 231,881 | 5.72 | 20.91 | 1.78 |
| 54 | 28-Feb | 907.00 | 981.00 | 866.30 | 903.95 | 903.80 | -1.34 | 8,876.79 | 734,676 | 5.42 | 417,062 | 10.28 | 37.69 | 3.20 |
| 55 | 27-Feb | 988.00 | 990.85 | 901.15 | 916.25 | 933.67 | -6.92 | 8,997.57 | 1,796,996 | 13.25 | 1,013,784 | 24.99 | 94.65 | 7.77 |
| 56 | 25-Feb | 999.60 | 1,024.25 | 967.00 | 984.40 | 997.18 | -1.47 | 9,666.80 | 1,017,054 | 7.50 | 341,104 | 8.41 | 34.01 | 2.62 |
| 57 | 24-Feb | 1,005.95 | 1,019.55 | 994.15 | 999.10 | 1,004.13 | -1.27 | 9,811.16 | 458,916 | 3.38 | 186,026 | 4.59 | 18.68 | 1.43 |
| 58 | 21-Feb | 1,011.00 | 1,025.00 | 1,005.00 | 1,012.00 | 1,014.19 | 0.28 | 9,937.00 | 364,404 | 2.69 | 106,360 | 2.62 | 10.79 | 0.82 |
| 59 | 20-Feb | 993.90 | 1,014.00 | 982.10 | 1,009.20 | 1,003.90 | 1.90 | 9,910.34 | 482,715 | 3.56 | 147,086 | 3.63 | 14.77 | 1.13 |
| 60 | 19-Feb | 988.00 | 993.90 | 977.05 | 990.40 | 985.71 | 0.22 | 9,725.72 | 470,408 | 3.47 | 184,218 | 4.54 | 18.16 | 1.41 |
| 61 | 18-Feb | 1,008.80 | 1,011.70 | 982.45 | 988.25 | 995.21 | -1.82 | 9,704.61 | 465,256 | 3.43 | 202,544 | 4.99 | 20.16 | 1.55 |
| 62 | 17-Feb | 1,021.30 | 1,023.20 | 999.00 | 1,006.55 | 1,008.18 | -1.15 | 9,884.32 | 444,853 | 3.28 | 141,645 | 3.49 | 14.28 | 1.09 |
| 63 | 14-Feb | 1,069.45 | 1,072.95 | 1,005.60 | 1,018.25 | 1,029.14 | -3.98 | 9,999.21 | 597,668 | 4.41 | 205,607 | 5.07 | 21.16 | 1.58 |
| 64 | 13-Feb | 1,059.00 | 1,078.50 | 1,049.35 | 1,060.45 | 1,063.81 | 0.58 | 10,413.61 | 397,984 | 2.93 | 168,175 | 4.15 | 17.89 | 1.29 |
| 65 | 12-Feb | 1,060.55 | 1,073.85 | 1,030.60 | 1,054.30 | 1,054.38 | 0.21 | 10,353.22 | 635,061 | 4.68 | 211,907 | 5.22 | 22.34 | 1.62 |
| 66 | 11-Feb | 1,075.00 | 1,082.75 | 1,043.55 | 1,052.05 | 1,061.66 | -2.20 | 10,331.13 | 459,348 | 3.39 | 127,788 | 3.15 | 13.57 | 0.98 |
| 67 | 10-Feb | 1,088.35 | 1,119.50 | 1,071.10 | 1,075.75 | 1,090.12 | -1.16 | 10,563.86 | 739,910 | 5.45 | 167,493 | 4.13 | 18.26 | 1.28 |
Similar Stocks: CINELINE MUKTAARTS PNC TIPSFILMS UFO PVRINOX BAWEJA