| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 150.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 1,600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10 | Low52 Price: 103.4 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 7,048,236 | Low52 Date: | SHP: 41.13 / 0.57 / 2.22 / 56.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 114.0 / 60.5 | Month: 82.55 / 60.5 | Week: 75.0 / 71.15 | Day: 75.3 / 75.3 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 4.51 | 53.07 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 0.04 |
| 2 | 21-May | 72.00 | 72.05 | 72.00 | 72.05 | 72.03 | -3.93 | 50.78 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 0.04 |
| 3 | 19-May | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 52.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 0.04 |
| 4 | 15-May | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.88 | 52.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 0.04 |
| 5 | 14-May | 73.80 | 73.80 | 71.15 | 72.20 | 72.12 | -3.09 | 50.89 | 11,200 | 7.00 | 8,000 | 5.00 | 0.06 | 0.19 |
| 6 | 13-May | 73.00 | 74.50 | 73.00 | 74.50 | 73.75 | 0.00 | 52.51 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 0.04 |
| 7 | 12-May | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.00 | 52.51 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 0.04 |
| 8 | 07-May | 76.40 | 76.40 | 74.50 | 74.50 | 75.45 | -6.88 | 52.51 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 0.08 |
| 9 | 06-May | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27 | 56.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 0.04 |
| 10 | 05-May | 76.75 | 79.00 | 76.75 | 79.00 | 77.88 | 7.56 | 55.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 0.08 |
| 11 | 30-Apr | 75.90 | 76.00 | 73.45 | 73.45 | 75.12 | -4.49 | 51.77 | 4,800 | 3.00 | 3,200 | 2.00 | 0.02 | 0.08 |
| 12 | 29-Apr | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 2.95 | 54.20 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 0.04 |
| 13 | 25-Apr | 81.15 | 81.15 | 70.60 | 74.70 | 74.77 | -12.12 | 52.65 | 28,800 | 17.99 | 17,600 | 10.99 | 0.13 | 0.43 |
| 14 | 23-Apr | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16 | 59.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 0.04 |
| 15 | 22-Apr | 86.00 | 86.00 | 85.75 | 86.00 | 85.92 | -1.15 | 60.00 | 4,800 | 3.00 | 3,200 | 2.00 | 0.03 | 0.08 |
| 16 | 21-Apr | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.00 | 61.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 0.04 |
| 17 | 17-Apr | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.78 | 61.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 0.04 |
| 18 | 16-Apr | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 4.51 | 59.66 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 0.04 |
| 19 | 15-Apr | 80.80 | 82.95 | 78.00 | 81.00 | 81.14 | 1.89 | 57.00 | 8,000 | 5.00 | 6,400 | 4.00 | 0.05 | 0.16 |
| 20 | 11-Apr | 77.35 | 80.00 | 77.35 | 79.50 | 78.97 | 7.43 | 56.03 | 8,000 | 5.00 | 6,400 | 4.00 | 0.05 | 0.16 |
| 21 | 08-Apr | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.65 | 52.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 0.04 |
| 22 | 07-Apr | 76.40 | 76.40 | 72.80 | 72.80 | 74.30 | -9.00 | 51.31 | 6,400 | 4.00 | 4,800 | 3.00 | 0.04 | 0.12 |
| 23 | 04-Apr | 79.50 | 80.00 | 79.50 | 80.00 | 79.75 | 0.00 | 56.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.03 | 0.08 |
| 24 | 03-Apr | 75.50 | 80.00 | 75.50 | 80.00 | 76.82 | 10.73 | 56.00 | 9,600 | 6.00 | 9,600 | 6.00 | 0.07 | 0.23 |
| 25 | 02-Apr | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.00 | 50.92 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 0.04 |
| 26 | 01-Apr | 69.00 | 72.25 | 69.00 | 72.25 | 70.17 | 3.07 | 50.92 | 4,800 | 3.00 | 3,200 | 2.00 | 0.02 | 0.08 |
| 27 | 28-Mar | 65.00 | 73.00 | 65.00 | 70.10 | 68.86 | 3.85 | 49.41 | 28,800 | 17.99 | 28,800 | 17.99 | 0.20 | 0.70 |
| 28 | 27-Mar | 65.50 | 69.25 | 65.50 | 67.50 | 67.80 | -0.74 | 47.58 | 17,600 | 10.99 | 17,600 | 10.99 | 0.12 | 0.43 |
| 29 | 26-Mar | 70.00 | 70.00 | 68.00 | 68.00 | 68.44 | -2.86 | 47.00 | 14,400 | 8.99 | 14,400 | 8.99 | 0.10 | 0.35 |
| 30 | 25-Mar | 66.35 | 70.00 | 66.35 | 70.00 | 68.93 | 0.72 | 49.00 | 6,400 | 4.00 | 4,800 | 3.00 | 0.03 | 0.12 |
| 31 | 24-Mar | 67.50 | 70.40 | 67.50 | 69.50 | 69.15 | 3.19 | 48.99 | 14,400 | 8.99 | 11,200 | 7.00 | 0.08 | 0.27 |
| 32 | 21-Mar | 68.40 | 69.00 | 67.20 | 67.35 | 68.17 | -4.20 | 47.47 | 9,600 | 6.00 | 8,000 | 5.00 | 0.05 | 0.19 |
| 33 | 20-Mar | 74.20 | 77.55 | 70.00 | 70.30 | 72.88 | -0.99 | 49.55 | 46,400 | 28.98 | 32,000 | 19.99 | 0.23 | 0.78 |
| 34 | 19-Mar | 65.50 | 71.00 | 65.50 | 71.00 | 69.18 | 5.81 | 50.00 | 12,800 | 8.00 | 9,600 | 6.00 | 0.07 | 0.23 |
| 35 | 18-Mar | 60.50 | 69.00 | 60.50 | 67.10 | 66.03 | -5.49 | 47.29 | 16,000 | 9.99 | 12,800 | 8.00 | 0.08 | 0.31 |
| 36 | 17-Mar | 74.80 | 74.80 | 69.15 | 71.00 | 71.83 | -0.84 | 50.00 | 17,600 | 10.99 | 12,800 | 8.00 | 0.09 | 0.31 |
| 37 | 13-Mar | 73.95 | 74.05 | 70.70 | 71.60 | 72.39 | -3.18 | 50.47 | 12,800 | 8.00 | 9,600 | 6.00 | 0.07 | 0.23 |
| 38 | 12-Mar | 76.00 | 76.00 | 71.00 | 73.95 | 74.20 | -6.39 | 52.12 | 16,000 | 9.99 | 16,000 | 9.99 | 0.12 | 0.39 |
| 39 | 11-Mar | 75.50 | 79.00 | 75.50 | 79.00 | 76.40 | 0.00 | 55.00 | 6,400 | 4.00 | 4,800 | 3.00 | 0.04 | 0.12 |
| 40 | 10-Mar | 80.00 | 80.00 | 79.00 | 79.00 | 79.37 | -2.59 | 55.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 0.12 |
| 41 | 07-Mar | 81.15 | 81.15 | 81.10 | 81.10 | 81.14 | 0.12 | 57.16 | 12,800 | 8.00 | 12,800 | 8.00 | 0.10 | 0.31 |
| 42 | 06-Mar | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.88 | 57.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 0.08 |
| 43 | 05-Mar | 82.00 | 82.55 | 82.00 | 82.55 | 82.37 | 4.49 | 58.18 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 0.12 |
| 44 | 04-Mar | 80.05 | 80.05 | 79.00 | 79.00 | 79.70 | -3.66 | 55.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 0.12 |
| 45 | 03-Mar | 82.15 | 82.15 | 78.45 | 82.00 | 80.51 | -4.65 | 57.00 | 11,200 | 7.00 | 8,000 | 5.00 | 0.06 | 0.19 |
| 46 | 28-Feb | 86.40 | 86.40 | 86.00 | 86.00 | 86.11 | -4.55 | 60.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.06 | 0.16 |
| 47 | 27-Feb | 91.95 | 91.95 | 90.10 | 90.10 | 91.02 | 2.39 | 63.50 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 0.12 |
| 48 | 25-Feb | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.00 | 62.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 0.04 |
| 49 | 24-Feb | 90.00 | 90.00 | 88.00 | 88.00 | 89.01 | -3.35 | 62.00 | 8,000 | 5.00 | 6,400 | 4.00 | 0.06 | 0.16 |
| 50 | 21-Feb | 92.65 | 92.65 | 91.05 | 91.05 | 91.85 | -1.73 | 64.17 | 3,200 | 2.00 | 3,200 | 2.00 | 0.03 | 0.08 |
| 51 | 20-Feb | 94.50 | 94.50 | 92.65 | 92.65 | 93.38 | -4.48 | 65.30 | 4,800 | 3.00 | 3,200 | 2.00 | 0.03 | 0.08 |
| 52 | 17-Feb | 90.05 | 97.00 | 90.05 | 97.00 | 96.00 | 4.41 | 68.00 | 11,200 | 7.00 | 9,600 | 6.00 | 0.00 | 0.23 |
| 53 | 14-Feb | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -4.52 | 65.48 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 0.04 |
| 54 | 13-Feb | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | -1.72 | 68.58 | 1,600 | 1.00 | 1,600 | 1.00 | 0.02 | 0.04 |
| 55 | 11-Feb | 99.20 | 99.20 | 97.30 | 99.00 | 98.06 | -2.94 | 69.00 | 9,600 | 6.00 | 6,400 | 4.00 | 0.06 | 0.16 |
| 56 | 10-Feb | 102.10 | 102.10 | 102.00 | 102.00 | 102.05 | -0.10 | 71.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.03 | 0.08 |
| 57 | 07-Feb | 99.65 | 103.00 | 99.65 | 102.10 | 101.00 | -0.83 | 71.96 | 8,000 | 5.00 | 4,800 | 3.00 | 0.00 | 0.12 |
| 58 | 06-Feb | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | 4.52 | 72.56 | 1,600 | 1.00 | 1,600 | 1.00 | 0.02 | 0.04 |
| 59 | 05-Feb | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 0.00 | 69.43 | 1,600 | 1.00 | 1,600 | 1.00 | 0.02 | 0.04 |
| 60 | 04-Feb | 93.00 | 98.50 | 93.00 | 98.50 | 95.75 | 3.90 | 69.43 | 3,200 | 2.00 | 3,200 | 2.00 | 0.03 | 0.08 |
| 61 | 01-Feb | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 3.89 | 66.82 | 1,600 | 1.00 | 1,600 | 1.00 | 0.02 | 0.04 |
| 62 | 31-Jan | 90.00 | 91.30 | 90.00 | 91.25 | 90.73 | 0.61 | 64.32 | 8,000 | 5.00 | 4,800 | 3.00 | 0.04 | 0.12 |
| 63 | 30-Jan | 95.00 | 95.00 | 90.70 | 90.70 | 92.83 | -2.10 | 63.93 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 0.12 |
| 64 | 29-Jan | 99.00 | 99.00 | 92.65 | 92.65 | 96.24 | -5.27 | 65.30 | 8,000 | 5.00 | 6,400 | 4.00 | 0.06 | 0.16 |
| 65 | 27-Jan | 99.50 | 99.50 | 94.85 | 97.80 | 97.95 | -5.96 | 68.93 | 11,200 | 7.00 | 8,000 | 5.00 | 0.08 | 0.19 |
| 66 | 24-Jan | 103.00 | 104.50 | 103.00 | 104.00 | 103.83 | 0.97 | 73.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.05 | 0.12 |
| 67 | 23-Jan | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.97 | 72.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 0.04 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA