| 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: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: 967.58 | 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 | SiS14: 83 | ||||
| High/Low Price | Quarter: 1,329.0 / 866.3 | Month: 1,031.0 / 915.0 | Week: 987.7 / 955.6 | Day: 1,007.95 / 985.25 | Sis67: 100 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,000.00 | 1,007.95 | 985.25 | 989.50 | 992.09 | -2.21 | 9,716.89 | 261,026 | 1.92 | 131,163 | 3.23 | 13.01 | 85 |
| 2 | 10-Jul | 1,001.00 | 1,019.00 | 991.45 | 1,011.90 | 1,011.02 | 1.01 | 9,936.85 | 461,969 | 3.41 | 243,453 | 6.00 | 24.61 | 157 |
| 3 | 09-Jul | 968.00 | 1,010.50 | 968.00 | 1,001.80 | 998.34 | 3.09 | 9,837.67 | 615,522 | 4.54 | 291,477 | 7.19 | 29.10 | 188 |
| 4 | 08-Jul | 974.30 | 978.40 | 963.35 | 971.75 | 967.30 | -0.26 | 9,542.58 | 320,682 | 2.36 | 201,151 | 4.96 | 19.46 | 130 |
| 5 | 07-Jul | 976.05 | 983.40 | 961.95 | 974.30 | 969.27 | -0.28 | 9,567.62 | 285,041 | 2.10 | 150,729 | 3.72 | 14.61 | 97 |
| 6 | 04-Jul | 979.00 | 987.70 | 970.40 | 977.00 | 977.95 | -0.12 | 9,594.00 | 189,459 | 1.40 | 75,634 | 1.86 | 7.40 | 49 |
| 7 | 03-Jul | 964.90 | 982.35 | 956.05 | 978.15 | 971.71 | 1.88 | 9,605.43 | 258,790 | 1.91 | 94,616 | 2.33 | 9.19 | 61 |
| 8 | 02-Jul | 958.15 | 966.85 | 956.10 | 960.10 | 959.14 | -0.47 | 9,428.18 | 137,105 | 1.01 | 70,926 | 1.75 | 6.80 | 46 |
| 9 | 01-Jul | 970.10 | 971.10 | 956.00 | 964.65 | 961.92 | -0.56 | 9,472.86 | 171,933 | 1.27 | 78,703 | 1.94 | 7.57 | 51 |
| 10 | 30-Jun | 971.00 | 973.40 | 955.60 | 970.10 | 965.95 | 0.20 | 9,526.38 | 149,318 | 1.10 | 76,112 | 1.88 | 7.35 | 49 |
| 11 | 27-Jun | 966.00 | 981.60 | 964.00 | 968.15 | 971.78 | 0.31 | 9,507.23 | 185,598 | 1.37 | 80,703 | 1.99 | 7.84 | 52 |
| 12 | 26-Jun | 966.55 | 972.90 | 960.00 | 965.20 | 964.91 | -0.14 | 9,478.26 | 164,772 | 1.21 | 79,986 | 1.97 | 7.72 | 52 |
| 13 | 25-Jun | 961.00 | 982.35 | 960.00 | 966.55 | 971.02 | 0.25 | 9,491.52 | 200,392 | 1.48 | 85,111 | 2.10 | 8.26 | 55 |
| 14 | 24-Jun | 958.00 | 980.05 | 952.15 | 964.10 | 963.46 | 1.28 | 9,467.46 | 296,361 | 2.18 | 134,370 | 3.31 | 12.95 | 87 |
| 15 | 23-Jun | 941.10 | 955.00 | 932.00 | 951.90 | 944.72 | 1.20 | 9,347.65 | 253,897 | 1.87 | 125,208 | 3.09 | 11.83 | 81 |
| 16 | 20-Jun | 960.00 | 971.85 | 936.00 | 940.65 | 947.59 | -2.12 | 9,237.18 | 277,846 | 2.05 | 126,693 | 3.12 | 12.01 | 82 |
| 17 | 19-Jun | 952.00 | 971.60 | 950.80 | 961.05 | 961.36 | 0.90 | 9,437.51 | 257,290 | 1.90 | 89,149 | 2.20 | 8.57 | 58 |
| 18 | 18-Jun | 952.00 | 959.70 | 943.00 | 952.50 | 952.21 | 0.07 | 9,353.55 | 218,291 | 1.61 | 100,656 | 2.48 | 9.58 | 65 |
| 19 | 17-Jun | 962.00 | 966.00 | 949.00 | 951.80 | 956.54 | -1.62 | 9,346.67 | 217,783 | 1.61 | 122,703 | 3.02 | 11.74 | 79 |
| 20 | 16-Jun | 964.95 | 970.00 | 936.15 | 967.50 | 953.20 | 1.36 | 9,500.85 | 259,390 | 1.91 | 80,975 | 2.00 | 7.72 | 52 |
| 21 | 13-Jun | 975.15 | 975.95 | 951.55 | 954.55 | 957.63 | -2.94 | 9,373.68 | 462,567 | 3.41 | 263,826 | 6.50 | 25.26 | 170 |
| 22 | 12-Jun | 995.00 | 1,004.15 | 973.70 | 983.45 | 986.96 | -1.61 | 9,657.48 | 261,256 | 1.93 | 115,339 | 2.84 | 11.38 | 74 |
| 23 | 11-Jun | 1,020.00 | 1,020.05 | 997.00 | 999.50 | 1,006.27 | -0.86 | 9,815.09 | 205,099 | 1.51 | 109,692 | 2.70 | 11.04 | 71 |
| 24 | 10-Jun | 1,020.95 | 1,024.00 | 1,005.90 | 1,008.20 | 1,012.06 | -0.39 | 9,900.52 | 170,560 | 1.26 | 77,435 | 1.91 | 7.84 | 50 |
| 25 | 09-Jun | 1,030.00 | 1,034.95 | 1,011.00 | 1,012.10 | 1,019.55 | -0.77 | 9,938.82 | 273,655 | 2.02 | 151,769 | 3.74 | 15.47 | 98 |
| 26 | 06-Jun | 1,046.10 | 1,048.00 | 1,017.10 | 1,020.00 | 1,026.42 | -1.85 | 10,016.00 | 247,396 | 1.82 | 115,656 | 2.85 | 11.87 | 75 |
| 27 | 05-Jun | 1,059.00 | 1,063.70 | 1,035.00 | 1,039.20 | 1,045.70 | -1.99 | 10,204.94 | 327,881 | 2.42 | 132,099 | 3.26 | 13.81 | 85 |
| 28 | 04-Jun | 1,050.00 | 1,079.80 | 1,043.05 | 1,060.35 | 1,060.74 | 1.68 | 10,412.63 | 974,645 | 7.18 | 331,900 | 8.18 | 35.21 | 214 |
| 29 | 03-Jun | 1,020.00 | 1,053.00 | 1,001.65 | 1,042.80 | 1,030.96 | 2.83 | 10,240.29 | 671,390 | 4.95 | 283,880 | 7.00 | 29.27 | 183 |
| 30 | 02-Jun | 988.00 | 1,044.90 | 985.00 | 1,014.15 | 1,021.31 | 2.93 | 9,958.95 | 1,038,747 | 7.66 | 304,248 | 7.50 | 31.07 | 196 |
| 31 | 30-May | 1,000.60 | 1,004.50 | 980.55 | 985.25 | 995.57 | -1.54 | 9,675.15 | 327,377 | 2.41 | 152,209 | 3.75 | 15.15 | 98 |
| 32 | 29-May | 1,021.00 | 1,023.60 | 996.55 | 1,000.65 | 1,006.37 | -1.41 | 9,826.38 | 236,393 | 1.74 | 107,694 | 2.65 | 10.84 | 69 |
| 33 | 28-May | 985.00 | 1,017.95 | 983.90 | 1,015.00 | 1,008.77 | 2.26 | 9,967.00 | 325,895 | 2.40 | 173,492 | 4.28 | 17.50 | 112 |
| 34 | 27-May | 985.00 | 999.00 | 984.95 | 992.60 | 992.49 | 0.37 | 9,747.33 | 206,488 | 1.52 | 74,165 | 1.83 | 7.36 | 48 |
| 35 | 26-May | 973.00 | 993.80 | 972.00 | 988.95 | 982.51 | 1.66 | 9,711.49 | 203,917 | 1.50 | 118,091 | 2.91 | 11.60 | 76 |
| 36 | 23-May | 956.05 | 984.80 | 952.00 | 972.80 | 974.48 | 1.95 | 9,552.89 | 309,726 | 2.28 | 135,120 | 3.33 | 13.17 | 87 |
| 37 | 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 | 102 |
| 38 | 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 | 89 |
| 39 | 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 | 251 |
| 40 | 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 | 98 |
| 41 | 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 | 208 |
| 42 | 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 | 278 |
| 43 | 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 | 170 |
| 44 | 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 | 69 |
| 45 | 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 | 117 |
| 46 | 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 | 46 |
| 47 | 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 | 43 |
| 48 | 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 | 31 |
| 49 | 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 | 43 |
| 50 | 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 | 34 |
| 51 | 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 | 41 |
| 52 | 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 | 83 |
| 53 | 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 | 50 |
| 54 | 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 | 50 |
| 55 | 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 | 114 |
| 56 | 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 | 172 |
| 57 | 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 | 54 |
| 58 | 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 | 108 |
| 59 | 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 | 125 |
| 60 | 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 | 56 |
| 61 | 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 | 60 |
| 62 | 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 | 128 |
| 63 | 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 | 239 |
| 64 | 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 | 109 |
| 65 | 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 | 132 |
| 66 | 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 | 148 |
| 67 | 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 | 198 |
Similar Stocks: CINELINE MUKTAARTS PNC TIPSFILMS UFO PVRINOX BAWEJA