| Macro-sector: Consumer Discretionary | Band: 2 | High52 Price: 137.5 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 21-May-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 5 | Low52 Price: 41.5 | Barrier: 48.61; Drift%: -1.61 |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 51,913,344 | Low52 Date: 04-Nov-2024 | SHP: 70.88 / 0.0 / 0.0 / 29.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 95.0 / 75.46 | Month: 90.1 / 75.59 | Week: 50.0 / 42.0 | Day: 51.49 / 47.84 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 49.12 | 51.49 | 47.84 | 47.84 | 48.34 | -5.00 | 248.35 | 15,572 | 3.97 | 0 | 0.00 | 0.00 | 0.10 |
| 2 | 21-May | 51.96 | 51.96 | 49.15 | 50.36 | 50.04 | 0.04 | 261.44 | 5,310 | 1.35 | 0 | 0.00 | 0.00 | 0.04 |
| 3 | 20-May | 52.85 | 52.85 | 49.90 | 50.34 | 51.00 | -1.51 | 261.33 | 6,023 | 1.54 | 0 | 0.00 | 0.00 | 0.04 |
| 4 | 19-May | 50.52 | 52.12 | 50.00 | 51.11 | 51.10 | 2.96 | 265.33 | 70,026 | 17.85 | 0 | 0.00 | 0.00 | 0.46 |
| 5 | 16-May | 50.00 | 50.00 | 47.20 | 49.64 | 49.11 | 1.97 | 257.70 | 12,751 | 3.25 | 0 | 0.00 | 0.00 | 0.08 |
| 6 | 15-May | 50.00 | 50.00 | 48.40 | 48.68 | 49.01 | -0.31 | 252.71 | 14,830 | 3.78 | 0 | 0.00 | 0.00 | 0.10 |
| 7 | 14-May | 48.00 | 49.99 | 46.99 | 48.83 | 48.69 | 2.18 | 253.49 | 15,770 | 4.02 | 0 | 0.00 | 0.00 | 0.10 |
| 8 | 13-May | 47.80 | 48.00 | 46.22 | 47.79 | 47.37 | 3.08 | 248.09 | 6,256 | 1.59 | 0 | 0.00 | 0.00 | 0.04 |
| 9 | 12-May | 42.00 | 46.37 | 42.00 | 46.36 | 46.12 | 4.96 | 240.67 | 9,120 | 2.32 | 0 | 0.00 | 0.00 | 0.06 |
| 10 | 09-May | 45.49 | 45.49 | 43.61 | 44.17 | 44.06 | -3.37 | 229.30 | 3,922 | 1.00 | 2,545 | 2,545.00 | 0.01 | 0.02 |
| 11 | 08-May | 44.15 | 46.17 | 43.99 | 45.71 | 45.53 | 3.93 | 237.30 | 13,869 | 3.54 | 9,951 | 9,951.00 | 0.05 | 0.07 |
| 12 | 07-May | 44.93 | 44.93 | 43.15 | 43.98 | 44.20 | -2.11 | 228.31 | 9,808 | 2.50 | 7,212 | 7,212.00 | 0.03 | 0.05 |
| 13 | 06-May | 46.85 | 47.33 | 44.93 | 44.93 | 45.72 | -5.01 | 233.25 | 22,513 | 5.74 | 17,810 | 17,810.00 | 0.08 | 0.12 |
| 14 | 05-May | 47.15 | 47.68 | 47.00 | 47.30 | 47.24 | -0.38 | 245.55 | 7,073 | 1.80 | 5,743 | 5,743.00 | 0.03 | 0.04 |
| 15 | 02-May | 47.43 | 48.61 | 46.21 | 47.48 | 47.30 | 1.98 | 246.48 | 15,751 | 4.02 | 9,536 | 9,536.00 | 0.05 | 0.06 |
| 16 | 30-Apr | 48.20 | 48.20 | 46.10 | 46.56 | 47.17 | -2.33 | 241.71 | 6,887 | 1.76 | 4,774 | 4,774.00 | 0.02 | 0.03 |
| 17 | 29-Apr | 49.77 | 49.98 | 47.00 | 47.67 | 48.50 | -2.22 | 247.47 | 12,582 | 3.21 | 7,238 | 7,238.00 | 0.04 | 0.05 |
| 18 | 28-Apr | 48.96 | 49.23 | 48.49 | 48.75 | 48.79 | -0.06 | 253.08 | 8,234 | 2.10 | 3,915 | 3,915.00 | 0.02 | 0.03 |
| 19 | 25-Apr | 51.10 | 51.29 | 48.38 | 48.78 | 48.97 | -4.22 | 253.23 | 131,817 | 33.60 | 86,306 | 86,306.00 | 0.42 | 0.57 |
| 20 | 24-Apr | 51.70 | 52.00 | 50.62 | 50.93 | 51.18 | 0.14 | 264.39 | 27,574 | 7.03 | 13,031 | 13,031.00 | 0.07 | 0.09 |
| 21 | 23-Apr | 51.10 | 52.00 | 50.00 | 50.86 | 51.20 | -0.27 | 264.03 | 52,592 | 13.41 | 20,531 | 20,531.00 | 0.11 | 0.14 |
| 22 | 22-Apr | 49.99 | 54.00 | 49.99 | 51.00 | 51.50 | -3.10 | 264.00 | 303,621 | 77.40 | 198,023 | 198,023.00 | 1.02 | 1.31 |
| 23 | 21-Apr | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | -5.00 | 273.22 | 28,024 | 7.14 | 28,024 | 28,024.00 | 0.15 | 0.19 |
| 24 | 17-Apr | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -5.01 | 287.60 | 62,339 | 15.89 | 62,339 | 62,339.00 | 0.35 | 0.41 |
| 25 | 16-Apr | 58.32 | 60.00 | 58.32 | 58.32 | 58.42 | -10.00 | 302.76 | 154,830 | 39.47 | 105,884 | 105,884.00 | 0.62 | 0.70 |
| 26 | 15-Apr | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -10.00 | 336.40 | 25,390 | 6.47 | 25,390 | 25,390.00 | 0.16 | 0.17 |
| 27 | 11-Apr | 81.90 | 88.00 | 72.00 | 72.00 | 76.19 | -10.00 | 373.00 | 634,813 | 161.82 | 249,961 | 249,961.00 | 1.90 | 1.66 |
| 28 | 09-Apr | 81.89 | 81.89 | 77.40 | 80.00 | 79.10 | -0.21 | 415.00 | 17,001 | 4.33 | 8,341 | 8,341.00 | 0.07 | 0.06 |
| 29 | 08-Apr | 78.30 | 82.99 | 77.60 | 80.17 | 78.83 | 2.52 | 416.19 | 214,382 | 54.65 | 57,569 | 57,569.00 | 0.45 | 0.38 |
| 30 | 07-Apr | 78.60 | 80.00 | 74.00 | 78.20 | 75.12 | -1.62 | 405.96 | 50,183 | 12.79 | 13,412 | 13,412.00 | 0.10 | 0.09 |
| 31 | 04-Apr | 81.94 | 81.94 | 78.00 | 79.49 | 78.99 | -1.95 | 412.66 | 209,227 | 53.33 | 71,639 | 71,639.00 | 0.57 | 0.47 |
| 32 | 03-Apr | 84.90 | 86.05 | 81.03 | 81.07 | 82.89 | -4.96 | 420.86 | 250,943 | 63.97 | 35,301 | 35,301.00 | 0.29 | 0.23 |
| 33 | 02-Apr | 85.00 | 86.47 | 83.25 | 85.30 | 84.68 | 0.48 | 442.82 | 40,937 | 10.44 | 9,692 | 9,692.00 | 0.08 | 0.06 |
| 34 | 01-Apr | 84.71 | 86.65 | 82.90 | 84.89 | 85.06 | 0.04 | 440.69 | 26,694 | 6.80 | 14,408 | 14,408.00 | 0.12 | 0.10 |
| 35 | 28-Mar | 84.14 | 85.95 | 82.61 | 84.86 | 84.19 | 1.25 | 440.54 | 7,695 | 1.96 | 6,352 | 6,352.00 | 0.05 | 0.04 |
| 36 | 27-Mar | 82.25 | 84.30 | 80.61 | 83.81 | 82.19 | 1.92 | 435.09 | 14,258 | 3.63 | 4,433 | 4,433.00 | 0.04 | 0.03 |
| 37 | 26-Mar | 83.90 | 86.01 | 80.00 | 82.23 | 83.27 | -1.43 | 426.88 | 37,733 | 9.62 | 15,996 | 15,996.00 | 0.13 | 0.11 |
| 38 | 25-Mar | 87.00 | 87.00 | 82.05 | 83.42 | 84.18 | -2.94 | 433.06 | 42,288 | 10.78 | 8,567 | 8,567.00 | 0.07 | 0.06 |
| 39 | 24-Mar | 87.89 | 88.01 | 83.29 | 85.95 | 85.53 | 2.54 | 446.20 | 175,003 | 44.61 | 55,941 | 55,941.00 | 0.48 | 0.37 |
| 40 | 21-Mar | 88.30 | 90.10 | 83.56 | 83.82 | 84.87 | -4.71 | 435.14 | 87,301 | 22.25 | 33,902 | 33,902.00 | 0.29 | 0.22 |
| 41 | 20-Mar | 84.30 | 88.00 | 83.00 | 87.96 | 87.23 | 4.21 | 456.63 | 75,404 | 19.22 | 59,512 | 59,512.00 | 0.52 | 0.39 |
| 42 | 19-Mar | 81.39 | 84.85 | 79.80 | 84.41 | 80.49 | 4.44 | 438.20 | 67,538 | 17.22 | 56,351 | 56,351.00 | 0.45 | 0.37 |
| 43 | 18-Mar | 82.00 | 82.80 | 78.20 | 80.82 | 81.08 | -0.63 | 419.56 | 4,625 | 1.18 | 2,765 | 2,765.00 | 0.02 | 0.02 |
| 44 | 17-Mar | 87.49 | 87.49 | 80.50 | 81.33 | 82.83 | -3.80 | 422.21 | 10,573 | 2.70 | 5,686 | 5,686.00 | 0.05 | 0.04 |
| 45 | 13-Mar | 85.70 | 85.71 | 81.51 | 84.54 | 84.32 | -0.21 | 438.88 | 9,136 | 2.33 | 7,772 | 7,772.00 | 0.07 | 0.05 |
| 46 | 12-Mar | 85.04 | 87.86 | 83.51 | 84.72 | 84.85 | 0.21 | 439.81 | 20,185 | 5.15 | 9,667 | 9,667.00 | 0.08 | 0.06 |
| 47 | 11-Mar | 80.36 | 84.95 | 79.51 | 84.54 | 81.48 | 3.15 | 438.88 | 114,564 | 29.20 | 26,989 | 26,989.00 | 0.22 | 0.18 |
| 48 | 10-Mar | 83.00 | 83.70 | 80.35 | 81.96 | 82.24 | -0.88 | 425.48 | 3,114 | 0.79 | 2,421 | 2,421.00 | 0.02 | 0.02 |
| 49 | 07-Mar | 80.35 | 83.53 | 78.51 | 82.69 | 80.62 | 2.76 | 429.27 | 5,038 | 1.28 | 0 | 0.00 | 0.00 | 0.03 |
| 50 | 06-Mar | 79.80 | 81.00 | 78.40 | 80.47 | 79.64 | 0.19 | 417.75 | 11,200 | 2.85 | 0 | 0.00 | 0.00 | 0.07 |
| 51 | 05-Mar | 79.79 | 80.90 | 76.51 | 80.32 | 78.94 | 1.89 | 416.97 | 9,888 | 2.52 | 0 | 0.00 | 0.00 | 0.07 |
| 52 | 04-Mar | 79.99 | 79.99 | 77.00 | 78.83 | 78.04 | -1.24 | 409.23 | 25,468 | 6.49 | 0 | 0.00 | 0.00 | 0.17 |
| 53 | 03-Mar | 80.00 | 81.97 | 75.59 | 79.82 | 77.08 | 0.31 | 414.37 | 25,605 | 6.53 | 0 | 0.00 | 0.00 | 0.17 |
| 54 | 28-Feb | 80.00 | 80.00 | 77.00 | 79.57 | 78.99 | 0.39 | 413.07 | 2,397 | 0.61 | 0 | 0.00 | 0.00 | 0.02 |
| 55 | 27-Feb | 80.00 | 80.00 | 76.00 | 79.26 | 76.68 | -0.34 | 411.47 | 7,606 | 1.94 | 0 | 0.00 | 0.00 | 0.05 |
| 56 | 25-Feb | 80.50 | 81.98 | 78.10 | 79.53 | 79.75 | 0.51 | 412.87 | 7,519 | 1.92 | 0 | 0.00 | 0.00 | 0.05 |
| 57 | 24-Feb | 82.50 | 84.50 | 78.15 | 79.13 | 79.54 | -3.82 | 410.79 | 9,768 | 2.49 | 0 | 0.00 | 0.00 | 0.06 |
| 58 | 21-Feb | 83.00 | 83.00 | 79.80 | 82.27 | 81.17 | -1.02 | 427.09 | 3,012 | 0.77 | 0 | 0.00 | 0.00 | 0.02 |
| 59 | 20-Feb | 83.00 | 84.80 | 81.10 | 83.12 | 82.20 | 1.86 | 431.50 | 3,345 | 0.85 | 0 | 0.00 | 0.00 | 0.02 |
| 60 | 19-Feb | 85.95 | 85.95 | 78.51 | 81.60 | 81.45 | -1.16 | 423.61 | 4,719 | 1.20 | 0 | 0.00 | 0.00 | 0.03 |
| 61 | 18-Feb | 83.50 | 86.89 | 81.28 | 82.56 | 82.77 | -3.51 | 428.60 | 12,825 | 3.27 | 0 | 0.00 | 0.00 | 0.09 |
| 62 | 17-Feb | 84.79 | 86.66 | 81.00 | 85.56 | 83.63 | 1.52 | 444.17 | 14,477 | 3.69 | 0 | 0.00 | 0.00 | 0.10 |
| 63 | 14-Feb | 83.09 | 84.90 | 79.02 | 84.28 | 81.20 | 1.43 | 437.53 | 17,318 | 4.41 | 0 | 0.00 | 0.00 | 0.11 |
| 64 | 13-Feb | 82.00 | 84.01 | 79.28 | 83.09 | 81.45 | -0.44 | 431.35 | 53,098 | 13.54 | 0 | 0.00 | 0.00 | 0.35 |
| 65 | 12-Feb | 81.42 | 84.50 | 81.42 | 83.46 | 81.79 | -2.63 | 433.27 | 128,355 | 32.72 | 0 | 0.00 | 0.00 | 0.85 |
| 66 | 11-Feb | 88.05 | 91.70 | 85.71 | 85.71 | 86.18 | -5.01 | 444.95 | 3,295 | 0.84 | 0 | 0.00 | 0.00 | 0.02 |
| 67 | 10-Feb | 94.00 | 95.00 | 89.07 | 90.23 | 91.76 | -3.75 | 468.41 | 18,009 | 4.59 | 0 | 0.00 | 0.00 | 0.12 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL