| Macro-sector: Consumer Discretionary | Band: 2 | High52 Price: 140.3 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 18-May-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 5 | Low52 Price: 41.5 | Barrier: -; Drift%: - |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 51,913,344 | Low52 Date: 04-Nov-2024 | SHP: 70.9 / 0.05 / 0.0 / 29.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 95.0 / 75.46 | Month: 90.1 / 75.59 | Week: 88.01 / 80.0 | Day: 86.05 / 81.03 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 81.94 | 81.94 | 78.00 | 79.49 | 78.99 | -1.95 | 412.66 | 209,227 | 67.17 | 71,639 | 71,639.00 | 0.57 | 0.47 |
| 2 | 03-Apr | 84.90 | 86.05 | 81.03 | 81.07 | 82.89 | -4.96 | 420.86 | 250,943 | 80.56 | 35,301 | 35,301.00 | 0.29 | 0.23 |
| 3 | 02-Apr | 85.00 | 86.47 | 83.25 | 85.30 | 84.68 | 0.48 | 442.82 | 40,937 | 13.14 | 9,692 | 9,692.00 | 0.08 | 0.06 |
| 4 | 01-Apr | 84.71 | 86.65 | 82.90 | 84.89 | 85.06 | 0.04 | 440.69 | 26,694 | 8.57 | 14,408 | 14,408.00 | 0.12 | 0.10 |
| 5 | 28-Mar | 84.14 | 85.95 | 82.61 | 84.86 | 84.19 | 1.25 | 440.54 | 7,695 | 2.47 | 6,352 | 6,352.00 | 0.05 | 0.04 |
| 6 | 27-Mar | 82.25 | 84.30 | 80.61 | 83.81 | 82.19 | 1.92 | 435.09 | 14,258 | 4.58 | 4,433 | 4,433.00 | 0.04 | 0.03 |
| 7 | 26-Mar | 83.90 | 86.01 | 80.00 | 82.23 | 83.27 | -1.43 | 426.88 | 37,733 | 12.11 | 15,996 | 15,996.00 | 0.13 | 0.11 |
| 8 | 25-Mar | 87.00 | 87.00 | 82.05 | 83.42 | 84.18 | -2.94 | 433.06 | 42,288 | 13.58 | 8,567 | 8,567.00 | 0.07 | 0.06 |
| 9 | 24-Mar | 87.89 | 88.01 | 83.29 | 85.95 | 85.53 | 2.54 | 446.20 | 175,003 | 56.18 | 55,941 | 55,941.00 | 0.48 | 0.37 |
| 10 | 21-Mar | 88.30 | 90.10 | 83.56 | 83.82 | 84.87 | -4.71 | 435.14 | 87,301 | 28.03 | 33,902 | 33,902.00 | 0.29 | 0.22 |
| 11 | 20-Mar | 84.30 | 88.00 | 83.00 | 87.96 | 87.23 | 4.21 | 456.63 | 75,404 | 24.21 | 59,512 | 59,512.00 | 0.52 | 0.39 |
| 12 | 19-Mar | 81.39 | 84.85 | 79.80 | 84.41 | 80.49 | 4.44 | 438.20 | 67,538 | 21.68 | 56,351 | 56,351.00 | 0.45 | 0.37 |
| 13 | 18-Mar | 82.00 | 82.80 | 78.20 | 80.82 | 81.08 | -0.63 | 419.56 | 4,625 | 1.48 | 2,765 | 2,765.00 | 0.02 | 0.02 |
| 14 | 17-Mar | 87.49 | 87.49 | 80.50 | 81.33 | 82.83 | -3.80 | 422.21 | 10,573 | 3.39 | 5,686 | 5,686.00 | 0.05 | 0.04 |
| 15 | 13-Mar | 85.70 | 85.71 | 81.51 | 84.54 | 84.32 | -0.21 | 438.88 | 9,136 | 2.93 | 7,772 | 7,772.00 | 0.07 | 0.05 |
| 16 | 12-Mar | 85.04 | 87.86 | 83.51 | 84.72 | 84.85 | 0.21 | 439.81 | 20,185 | 6.48 | 9,667 | 9,667.00 | 0.08 | 0.06 |
| 17 | 11-Mar | 80.36 | 84.95 | 79.51 | 84.54 | 81.48 | 3.15 | 438.88 | 114,564 | 36.78 | 26,989 | 26,989.00 | 0.22 | 0.18 |
| 18 | 10-Mar | 83.00 | 83.70 | 80.35 | 81.96 | 82.24 | -0.88 | 425.48 | 3,114 | 1.00 | 2,421 | 2,421.00 | 0.02 | 0.02 |
| 19 | 07-Mar | 80.35 | 83.53 | 78.51 | 82.69 | 80.62 | 2.76 | 429.27 | 5,038 | 1.62 | 0 | 0.00 | 0.00 | 0.03 |
| 20 | 06-Mar | 79.80 | 81.00 | 78.40 | 80.47 | 79.64 | 0.19 | 417.75 | 11,200 | 3.60 | 0 | 0.00 | 0.00 | 0.07 |
| 21 | 05-Mar | 79.79 | 80.90 | 76.51 | 80.32 | 78.94 | 1.89 | 416.97 | 9,888 | 3.17 | 0 | 0.00 | 0.00 | 0.07 |
| 22 | 04-Mar | 79.99 | 79.99 | 77.00 | 78.83 | 78.04 | -1.24 | 409.23 | 25,468 | 8.18 | 0 | 0.00 | 0.00 | 0.17 |
| 23 | 03-Mar | 80.00 | 81.97 | 75.59 | 79.82 | 77.08 | 0.31 | 414.37 | 25,605 | 8.22 | 0 | 0.00 | 0.00 | 0.17 |
| 24 | 28-Feb | 80.00 | 80.00 | 77.00 | 79.57 | 78.99 | 0.39 | 413.07 | 2,397 | 0.77 | 0 | 0.00 | 0.00 | 0.02 |
| 25 | 27-Feb | 80.00 | 80.00 | 76.00 | 79.26 | 76.68 | -0.34 | 411.47 | 7,606 | 2.44 | 0 | 0.00 | 0.00 | 0.05 |
| 26 | 25-Feb | 80.50 | 81.98 | 78.10 | 79.53 | 79.75 | 0.51 | 412.87 | 7,519 | 2.41 | 0 | 0.00 | 0.00 | 0.05 |
| 27 | 24-Feb | 82.50 | 84.50 | 78.15 | 79.13 | 79.54 | -3.82 | 410.79 | 9,768 | 3.14 | 0 | 0.00 | 0.00 | 0.06 |
| 28 | 21-Feb | 83.00 | 83.00 | 79.80 | 82.27 | 81.17 | -1.02 | 427.09 | 3,012 | 0.97 | 0 | 0.00 | 0.00 | 0.02 |
| 29 | 20-Feb | 83.00 | 84.80 | 81.10 | 83.12 | 82.20 | 1.86 | 431.50 | 3,345 | 1.07 | 0 | 0.00 | 0.00 | 0.02 |
| 30 | 19-Feb | 85.95 | 85.95 | 78.51 | 81.60 | 81.45 | -1.16 | 423.61 | 4,719 | 1.51 | 0 | 0.00 | 0.00 | 0.03 |
| 31 | 18-Feb | 83.50 | 86.89 | 81.28 | 82.56 | 82.77 | -3.51 | 428.60 | 12,825 | 4.12 | 0 | 0.00 | 0.00 | 0.09 |
| 32 | 17-Feb | 84.79 | 86.66 | 81.00 | 85.56 | 83.63 | 1.52 | 444.17 | 14,477 | 4.65 | 0 | 0.00 | 0.00 | 0.10 |
| 33 | 14-Feb | 83.09 | 84.90 | 79.02 | 84.28 | 81.20 | 1.43 | 437.53 | 17,318 | 5.56 | 0 | 0.00 | 0.00 | 0.11 |
| 34 | 13-Feb | 82.00 | 84.01 | 79.28 | 83.09 | 81.45 | -0.44 | 431.35 | 53,098 | 17.05 | 0 | 0.00 | 0.00 | 0.35 |
| 35 | 12-Feb | 81.42 | 84.50 | 81.42 | 83.46 | 81.79 | -2.63 | 433.27 | 128,355 | 41.21 | 0 | 0.00 | 0.00 | 0.85 |
| 36 | 11-Feb | 88.05 | 91.70 | 85.71 | 85.71 | 86.18 | -5.01 | 444.95 | 3,295 | 1.06 | 0 | 0.00 | 0.00 | 0.02 |
| 37 | 10-Feb | 94.00 | 95.00 | 89.07 | 90.23 | 91.76 | -3.75 | 468.41 | 18,009 | 5.78 | 0 | 0.00 | 0.00 | 0.12 |
| 38 | 07-Feb | 90.00 | 94.25 | 89.50 | 93.75 | 93.39 | 2.72 | 486.69 | 110,678 | 35.53 | 0 | 0.00 | 0.00 | 0.73 |
| 39 | 06-Feb | 91.99 | 91.99 | 89.00 | 91.27 | 91.02 | -0.52 | 473.81 | 15,745 | 5.05 | 0 | 0.00 | 0.00 | 0.10 |
| 40 | 05-Feb | 90.45 | 92.25 | 89.00 | 91.75 | 90.71 | 1.55 | 476.30 | 7,445 | 2.39 | 0 | 0.00 | 0.00 | 0.05 |
| 41 | 04-Feb | 91.30 | 91.30 | 86.64 | 90.35 | 87.81 | -0.94 | 469.04 | 36,749 | 11.80 | 0 | 0.00 | 0.00 | 0.24 |
| 42 | 03-Feb | 89.45 | 91.30 | 88.88 | 91.21 | 89.92 | -0.58 | 473.50 | 3,832 | 1.23 | 0 | 0.00 | 0.00 | 0.03 |
| 43 | 01-Feb | 89.60 | 92.00 | 88.30 | 91.74 | 90.08 | 2.09 | 476.25 | 10,883 | 3.49 | 0 | 0.00 | 0.00 | 0.07 |
| 44 | 31-Jan | 88.73 | 90.00 | 86.14 | 89.86 | 89.17 | 1.24 | 466.49 | 15,246 | 4.89 | 0 | 0.00 | 0.00 | 0.10 |
| 45 | 30-Jan | 89.85 | 89.85 | 87.01 | 88.76 | 88.20 | -0.45 | 460.78 | 2,573 | 0.83 | 0 | 0.00 | 0.00 | 0.02 |
| 46 | 29-Jan | 87.00 | 90.55 | 86.04 | 89.16 | 88.96 | 3.02 | 462.86 | 8,050 | 2.58 | 0 | 0.00 | 0.00 | 0.05 |
| 47 | 28-Jan | 86.00 | 87.00 | 83.00 | 86.55 | 84.02 | 0.64 | 449.31 | 11,545 | 3.71 | 0 | 0.00 | 0.00 | 0.08 |
| 48 | 27-Jan | 86.96 | 89.64 | 85.00 | 86.00 | 86.23 | -3.57 | 446.00 | 12,297 | 3.95 | 0 | 0.00 | 0.00 | 0.08 |
| 49 | 24-Jan | 91.90 | 91.90 | 86.00 | 89.18 | 89.30 | 0.54 | 462.96 | 10,206 | 3.28 | 0 | 0.00 | 0.00 | 0.07 |
| 50 | 23-Jan | 87.89 | 90.00 | 83.56 | 88.70 | 88.86 | 1.96 | 460.47 | 22,774 | 7.31 | 0 | 0.00 | 0.00 | 0.15 |
| 51 | 22-Jan | 87.97 | 88.00 | 82.00 | 86.96 | 85.65 | 2.08 | 451.44 | 34,519 | 11.08 | 0 | 0.00 | 0.00 | 0.23 |
| 52 | 21-Jan | 85.00 | 88.15 | 84.00 | 85.15 | 85.48 | 1.36 | 442.04 | 51,792 | 16.63 | 0 | 0.00 | 0.00 | 0.34 |
| 53 | 20-Jan | 82.50 | 84.00 | 78.52 | 83.99 | 81.93 | 1.77 | 436.02 | 45,852 | 14.72 | 0 | 0.00 | 0.00 | 0.30 |
| 54 | 17-Jan | 81.38 | 82.50 | 80.96 | 82.50 | 81.73 | 1.33 | 428.29 | 3,925 | 1.26 | 0 | 0.00 | 0.00 | 0.03 |
| 55 | 16-Jan | 79.65 | 81.40 | 79.65 | 81.40 | 80.63 | 1.72 | 422.57 | 3,305 | 1.06 | 0 | 0.00 | 0.00 | 0.02 |
| 56 | 15-Jan | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.25 | 415.00 | 601 | 0.19 | 0 | 0.00 | 0.00 | 0.00 |
| 57 | 14-Jan | 79.80 | 81.00 | 79.36 | 81.00 | 80.06 | 1.30 | 420.00 | 4,713 | 1.51 | 0 | 0.00 | 0.00 | 0.03 |
| 58 | 13-Jan | 80.55 | 80.90 | 79.95 | 79.95 | 80.54 | -0.81 | 415.05 | 6,549 | 2.10 | 0 | 0.00 | 0.00 | 0.04 |
| 59 | 10-Jan | 78.50 | 80.60 | 78.50 | 80.60 | 80.12 | 1.61 | 418.42 | 9,368 | 3.01 | 0 | 0.00 | 0.00 | 0.06 |
| 60 | 09-Jan | 78.00 | 79.30 | 77.95 | 79.30 | 78.93 | 1.64 | 411.67 | 4,857 | 1.56 | 0 | 0.00 | 0.00 | 0.03 |
| 61 | 08-Jan | 76.50 | 78.00 | 76.50 | 78.00 | 77.15 | 1.92 | 404.00 | 6,288 | 2.02 | 0 | 0.00 | 0.00 | 0.04 |
| 62 | 07-Jan | 75.46 | 76.50 | 75.46 | 76.50 | 75.81 | 1.36 | 397.14 | 34,912 | 11.21 | 0 | 0.00 | 0.00 | 0.23 |
| 63 | 06-Jan | 76.90 | 76.90 | 75.46 | 75.46 | 75.46 | -2.04 | 391.74 | 73,412 | 23.57 | 0 | 0.00 | 0.00 | 0.49 |
| 64 | 03-Jan | 78.50 | 78.50 | 76.94 | 77.00 | 77.23 | -1.95 | 399.00 | 3,961 | 1.27 | 0 | 0.00 | 0.00 | 0.03 |
| 65 | 02-Jan | 77.64 | 78.50 | 77.64 | 78.50 | 78.09 | -0.93 | 407.52 | 2,901 | 0.93 | 0 | 0.00 | 0.00 | 0.02 |
| 66 | 01-Jan | 80.00 | 80.00 | 79.23 | 79.23 | 79.75 | -0.97 | 411.31 | 2,672 | 0.86 | 0 | 0.00 | 0.00 | 0.02 |
| 67 | 31-Dec | 78.90 | 80.00 | 77.32 | 80.00 | 79.31 | 1.38 | 415.00 | 8,927 | 2.87 | 0 | 0.00 | 0.00 | 0.06 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL