| 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: 1,035.5; Drift%: 7.62 |
| Industry: Entertainment | Face Value: 10; VWAP21: 1,067.55 | 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 / 19.71 / 36.52 / 16.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 159 | ||||
| High/Low Price | Quarter: 1,329.0 / 866.3 | Month: 1,045.0 / 956.0 | Week: 1,106.7 / 1,056.1 | Day: 1,133.0 / 1,113.1 | Sis67: 110 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,129.75 | 1,133.00 | 1,113.10 | 1,120.95 | 1,123.87 | -1.61 | 11,007.72 | 329,989 | 3.14 | 179,526 | 4.33 | 20.18 | 113 |
| 2 | 26-Aug | 1,106.00 | 1,147.70 | 1,100.00 | 1,139.25 | 1,133.12 | 2.74 | 11,187.43 | 839,358 | 7.98 | 343,069 | 8.28 | 38.87 | 215 |
| 3 | 25-Aug | 1,131.20 | 1,135.00 | 1,105.05 | 1,108.90 | 1,115.54 | -1.97 | 10,889.39 | 161,650 | 1.54 | 68,839 | 1.66 | 7.68 | 43 |
| 4 | 22-Aug | 1,129.65 | 1,138.50 | 1,122.70 | 1,131.20 | 1,130.59 | 0.77 | 11,108.38 | 286,101 | 2.72 | 108,389 | 2.62 | 12.25 | 68 |
| 5 | 21-Aug | 1,084.50 | 1,130.00 | 1,084.50 | 1,122.55 | 1,121.35 | 3.28 | 11,023.44 | 930,570 | 8.85 | 414,992 | 10.02 | 46.54 | 260 |
| 6 | 20-Aug | 1,095.00 | 1,098.90 | 1,080.00 | 1,086.95 | 1,088.94 | -0.84 | 10,673.84 | 200,360 | 1.91 | 89,771 | 2.17 | 9.78 | 56 |
| 7 | 19-Aug | 1,063.90 | 1,103.35 | 1,060.90 | 1,096.20 | 1,094.15 | 3.84 | 10,764.68 | 920,177 | 8.75 | 374,864 | 9.05 | 41.02 | 235 |
| 8 | 18-Aug | 1,091.00 | 1,093.20 | 1,050.00 | 1,055.65 | 1,065.00 | -2.16 | 10,366.48 | 318,449 | 3.03 | 145,042 | 3.50 | 15.00 | 91 |
| 9 | 14-Aug | 1,086.90 | 1,099.00 | 1,071.00 | 1,079.00 | 1,080.88 | 0.03 | 10,595.00 | 434,008 | 4.13 | 222,719 | 5.38 | 24.07 | 140 |
| 10 | 13-Aug | 1,099.00 | 1,099.00 | 1,070.15 | 1,078.70 | 1,079.33 | -1.05 | 10,592.83 | 342,247 | 3.25 | 191,955 | 4.63 | 20.72 | 120 |
| 11 | 12-Aug | 1,075.20 | 1,106.70 | 1,075.20 | 1,090.10 | 1,093.95 | 1.55 | 10,704.78 | 631,433 | 6.00 | 286,615 | 6.92 | 31.35 | 180 |
| 12 | 11-Aug | 1,063.00 | 1,096.00 | 1,056.10 | 1,073.50 | 1,077.74 | 0.21 | 10,541.77 | 431,836 | 4.11 | 163,415 | 3.94 | 17.61 | 105 |
| 13 | 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 | 10.41 | 367,889 | 8.88 | 40.11 | 237 |
| 14 | 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 | 18.07 | 565,063 | 13.64 | 60.54 | 365 |
| 15 | 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 | 10.66 | 249,854 | 6.03 | 25.66 | 161 |
| 16 | 05-Aug | 1,015.00 | 1,038.90 | 1,011.45 | 1,036.20 | 1,031.45 | 1.80 | 10,175.48 | 375,067 | 3.57 | 248,628 | 6.00 | 25.64 | 160 |
| 17 | 04-Aug | 1,005.00 | 1,022.50 | 990.00 | 1,017.85 | 1,008.78 | 1.98 | 9,995.28 | 143,445 | 1.36 | 65,485 | 1.58 | 6.61 | 42 |
| 18 | 01-Aug | 1,004.70 | 1,024.00 | 985.50 | 998.05 | 1,011.27 | -0.18 | 9,800.85 | 271,027 | 2.58 | 95,001 | 2.29 | 9.61 | 61 |
| 19 | 31-Jul | 988.00 | 1,004.90 | 975.00 | 999.80 | 997.31 | 1.23 | 9,818.03 | 270,455 | 2.57 | 165,200 | 3.99 | 16.48 | 107 |
| 20 | 30-Jul | 988.15 | 1,008.25 | 985.00 | 987.65 | 994.64 | -0.05 | 9,698.72 | 105,160 | 1.00 | 41,429 | 1.00 | 4.12 | 27 |
| 21 | 29-Jul | 979.55 | 991.85 | 966.95 | 988.15 | 982.19 | 0.97 | 9,703.63 | 120,428 | 1.15 | 59,470 | 1.44 | 5.84 | 38 |
| 22 | 28-Jul | 1,005.10 | 1,025.00 | 972.05 | 978.70 | 986.25 | -2.14 | 9,610.83 | 210,758 | 2.00 | 81,137 | 1.96 | 8.00 | 52 |
| 23 | 25-Jul | 1,005.10 | 1,008.55 | 991.50 | 1,000.10 | 999.03 | -1.07 | 9,820.98 | 246,132 | 2.34 | 167,173 | 4.04 | 16.70 | 108 |
| 24 | 24-Jul | 1,025.00 | 1,028.90 | 1,004.40 | 1,010.90 | 1,012.56 | -0.88 | 9,927.03 | 200,505 | 1.91 | 79,137 | 1.91 | 8.01 | 51 |
| 25 | 23-Jul | 1,012.00 | 1,035.00 | 1,005.00 | 1,019.85 | 1,020.25 | 0.12 | 10,014.92 | 238,040 | 2.26 | 91,616 | 2.21 | 9.35 | 59 |
| 26 | 22-Jul | 1,035.00 | 1,042.50 | 1,008.00 | 1,018.65 | 1,021.68 | -1.34 | 10,003.14 | 397,438 | 3.78 | 121,483 | 2.93 | 12.41 | 78 |
| 27 | 21-Jul | 1,019.00 | 1,045.00 | 1,018.00 | 1,032.45 | 1,033.47 | 1.28 | 10,138.66 | 901,067 | 8.57 | 341,816 | 8.25 | 35.33 | 221 |
| 28 | 18-Jul | 978.00 | 1,030.00 | 958.45 | 1,019.40 | 1,003.93 | 4.43 | 10,010.50 | 1,321,807 | 12.57 | 398,682 | 9.62 | 40.02 | 257 |
| 29 | 17-Jul | 980.00 | 984.60 | 973.00 | 976.15 | 977.71 | -0.33 | 9,585.79 | 122,826 | 1.17 | 67,704 | 1.63 | 6.62 | 44 |
| 30 | 16-Jul | 975.00 | 989.00 | 970.00 | 979.35 | 980.56 | -1.03 | 9,617.21 | 425,875 | 4.05 | 139,079 | 3.36 | 13.64 | 90 |
| 31 | 15-Jul | 977.20 | 1,017.00 | 977.20 | 989.55 | 995.96 | 0.85 | 9,717.38 | 695,175 | 6.61 | 490,382 | 11.84 | 48.84 | 316 |
| 32 | 14-Jul | 984.00 | 1,001.75 | 967.00 | 981.25 | 975.52 | -0.83 | 9,635.87 | 299,356 | 2.85 | 145,763 | 3.52 | 14.22 | 94 |
| 33 | 11-Jul | 1,000.00 | 1,007.95 | 985.25 | 989.50 | 992.09 | -2.21 | 9,716.89 | 261,026 | 2.48 | 131,163 | 3.17 | 13.01 | 85 |
| 34 | 10-Jul | 1,001.00 | 1,019.00 | 991.45 | 1,011.90 | 1,011.02 | 1.01 | 9,936.85 | 461,969 | 4.39 | 243,453 | 5.88 | 24.61 | 157 |
| 35 | 09-Jul | 968.00 | 1,010.50 | 968.00 | 1,001.80 | 998.34 | 3.09 | 9,837.67 | 615,522 | 5.85 | 291,477 | 7.04 | 29.10 | 188 |
| 36 | 08-Jul | 974.30 | 978.40 | 963.35 | 971.75 | 967.30 | -0.26 | 9,542.58 | 320,682 | 3.05 | 201,151 | 4.86 | 19.46 | 130 |
| 37 | 07-Jul | 976.05 | 983.40 | 961.95 | 974.30 | 969.27 | -0.28 | 9,567.62 | 285,041 | 2.71 | 150,729 | 3.64 | 14.61 | 97 |
| 38 | 04-Jul | 979.00 | 987.70 | 970.40 | 977.00 | 977.95 | -0.12 | 9,594.00 | 189,459 | 1.80 | 75,634 | 1.83 | 7.40 | 49 |
| 39 | 03-Jul | 964.90 | 982.35 | 956.05 | 978.15 | 971.71 | 1.88 | 9,605.43 | 258,790 | 2.46 | 94,616 | 2.28 | 9.19 | 61 |
| 40 | 02-Jul | 958.15 | 966.85 | 956.10 | 960.10 | 959.14 | -0.47 | 9,428.18 | 137,105 | 1.30 | 70,926 | 1.71 | 6.80 | 46 |
| 41 | 01-Jul | 970.10 | 971.10 | 956.00 | 964.65 | 961.92 | -0.56 | 9,472.86 | 171,933 | 1.63 | 78,703 | 1.90 | 7.57 | 51 |
| 42 | 30-Jun | 971.00 | 973.40 | 955.60 | 970.10 | 965.95 | 0.20 | 9,526.38 | 149,318 | 1.42 | 76,112 | 1.84 | 7.35 | 49 |
| 43 | 27-Jun | 966.00 | 981.60 | 964.00 | 968.15 | 971.78 | 0.31 | 9,507.23 | 185,598 | 1.76 | 80,703 | 1.95 | 7.84 | 52 |
| 44 | 26-Jun | 966.55 | 972.90 | 960.00 | 965.20 | 964.91 | -0.14 | 9,478.26 | 164,772 | 1.57 | 79,986 | 1.93 | 7.72 | 52 |
| 45 | 25-Jun | 961.00 | 982.35 | 960.00 | 966.55 | 971.02 | 0.25 | 9,491.52 | 200,392 | 1.91 | 85,111 | 2.05 | 8.26 | 55 |
| 46 | 24-Jun | 958.00 | 980.05 | 952.15 | 964.10 | 963.46 | 1.28 | 9,467.46 | 296,361 | 2.82 | 134,370 | 3.24 | 12.95 | 87 |
| 47 | 23-Jun | 941.10 | 955.00 | 932.00 | 951.90 | 944.72 | 1.20 | 9,347.65 | 253,897 | 2.41 | 125,208 | 3.02 | 11.83 | 81 |
| 48 | 20-Jun | 960.00 | 971.85 | 936.00 | 940.65 | 947.59 | -2.12 | 9,237.18 | 277,846 | 2.64 | 126,693 | 3.06 | 12.01 | 82 |
| 49 | 19-Jun | 952.00 | 971.60 | 950.80 | 961.05 | 961.36 | 0.90 | 9,437.51 | 257,290 | 2.45 | 89,149 | 2.15 | 8.57 | 58 |
| 50 | 18-Jun | 952.00 | 959.70 | 943.00 | 952.50 | 952.21 | 0.07 | 9,353.55 | 218,291 | 2.08 | 100,656 | 2.43 | 9.58 | 65 |
| 51 | 17-Jun | 962.00 | 966.00 | 949.00 | 951.80 | 956.54 | -1.62 | 9,346.67 | 217,783 | 2.07 | 122,703 | 2.96 | 11.74 | 79 |
| 52 | 16-Jun | 964.95 | 970.00 | 936.15 | 967.50 | 953.20 | 1.36 | 9,500.85 | 259,390 | 2.47 | 80,975 | 1.95 | 7.72 | 52 |
| 53 | 13-Jun | 975.15 | 975.95 | 951.55 | 954.55 | 957.63 | -2.94 | 9,373.68 | 462,567 | 4.40 | 263,826 | 6.37 | 25.26 | 170 |
| 54 | 12-Jun | 995.00 | 1,004.15 | 973.70 | 983.45 | 986.96 | -1.61 | 9,657.48 | 261,256 | 2.48 | 115,339 | 2.78 | 11.38 | 74 |
| 55 | 11-Jun | 1,020.00 | 1,020.05 | 997.00 | 999.50 | 1,006.27 | -0.86 | 9,815.09 | 205,099 | 1.95 | 109,692 | 2.65 | 11.04 | 71 |
| 56 | 10-Jun | 1,020.95 | 1,024.00 | 1,005.90 | 1,008.20 | 1,012.06 | -0.39 | 9,900.52 | 170,560 | 1.62 | 77,435 | 1.87 | 7.84 | 50 |
| 57 | 09-Jun | 1,030.00 | 1,034.95 | 1,011.00 | 1,012.10 | 1,019.55 | -0.77 | 9,938.82 | 273,655 | 2.60 | 151,769 | 3.66 | 15.47 | 98 |
| 58 | 06-Jun | 1,046.10 | 1,048.00 | 1,017.10 | 1,020.00 | 1,026.42 | -1.85 | 10,016.00 | 247,396 | 2.35 | 115,656 | 2.79 | 11.87 | 75 |
| 59 | 05-Jun | 1,059.00 | 1,063.70 | 1,035.00 | 1,039.20 | 1,045.70 | -1.99 | 10,204.94 | 327,881 | 3.12 | 132,099 | 3.19 | 13.81 | 85 |
| 60 | 04-Jun | 1,050.00 | 1,079.80 | 1,043.05 | 1,060.35 | 1,060.74 | 1.68 | 10,412.63 | 974,645 | 9.27 | 331,900 | 8.01 | 35.21 | 214 |
| 61 | 03-Jun | 1,020.00 | 1,053.00 | 1,001.65 | 1,042.80 | 1,030.96 | 2.83 | 10,240.29 | 671,390 | 6.38 | 283,880 | 6.85 | 29.27 | 183 |
| 62 | 02-Jun | 988.00 | 1,044.90 | 985.00 | 1,014.15 | 1,021.31 | 2.93 | 9,958.95 | 1,038,747 | 9.88 | 304,248 | 7.34 | 31.07 | 196 |
| 63 | 30-May | 1,000.60 | 1,004.50 | 980.55 | 985.25 | 995.57 | -1.54 | 9,675.15 | 327,377 | 3.11 | 152,209 | 3.67 | 15.15 | 98 |
| 64 | 29-May | 1,021.00 | 1,023.60 | 996.55 | 1,000.65 | 1,006.37 | -1.41 | 9,826.38 | 236,393 | 2.25 | 107,694 | 2.60 | 10.84 | 69 |
| 65 | 28-May | 985.00 | 1,017.95 | 983.90 | 1,015.00 | 1,008.77 | 2.26 | 9,967.00 | 325,895 | 3.10 | 173,492 | 4.19 | 17.50 | 112 |
| 66 | 27-May | 985.00 | 999.00 | 984.95 | 992.60 | 992.49 | 0.37 | 9,747.33 | 206,488 | 1.96 | 74,165 | 1.79 | 7.36 | 48 |
| 67 | 26-May | 973.00 | 993.80 | 972.00 | 988.95 | 982.51 | 1.66 | 9,711.49 | 203,917 | 1.94 | 118,091 | 2.85 | 11.60 | 76 |
Similar Stocks: CINELINE MUKTAARTS PNC TIPSFILMS UFO PVRINOX BAWEJA