| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 788.2 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 24-May-2024 | Bumper: 463.0; Drift%: 15.17 |
| Industry: Printing & Publication | Face Value: 10 | Low52 Price: 381.6 | Barrier: -; Drift%: - |
| Basic Industry: Printing & Publication | Total Equity: 14,323,488 | Low52 Date: 07-Apr-2025 | SHP: 46.78 / 9.81 / 0.0 / 43.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 588.4 / 395.05 | Month: 460.05 / 395.05 | Week: 538.8 / 458.45 | Day: 555.0 / 522.3 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 540.80 | 627.00 | 540.80 | 573.05 | 587.76 | 4.99 | 820.81 | 204,649 | 41.57 | 35,281 | 21.08 | 2.07 | 0.57 |
| 2 | 21-May | 533.85 | 555.00 | 522.30 | 545.80 | 536.76 | 1.21 | 781.78 | 36,512 | 7.42 | 18,531 | 11.07 | 0.99 | 0.30 |
| 3 | 20-May | 549.05 | 549.05 | 527.00 | 539.25 | 537.62 | -5.93 | 772.39 | 59,959 | 12.18 | 22,585 | 13.49 | 1.21 | 0.36 |
| 4 | 19-May | 536.00 | 600.00 | 534.85 | 573.25 | 575.46 | 7.99 | 821.09 | 139,229 | 28.28 | 44,278 | 26.45 | 2.55 | 0.71 |
| 5 | 16-May | 536.20 | 536.20 | 520.80 | 530.85 | 528.03 | 0.48 | 760.36 | 14,933 | 3.03 | 6,356 | 3.80 | 0.34 | 0.10 |
| 6 | 15-May | 527.90 | 534.95 | 521.00 | 528.30 | 526.52 | 0.88 | 756.71 | 13,850 | 2.81 | 6,624 | 3.96 | 0.35 | 0.11 |
| 7 | 14-May | 515.00 | 537.70 | 510.60 | 523.70 | 527.63 | 2.25 | 750.12 | 54,973 | 11.17 | 15,628 | 9.34 | 0.82 | 0.25 |
| 8 | 13-May | 499.00 | 516.00 | 490.00 | 512.20 | 505.41 | 1.16 | 733.65 | 37,218 | 7.56 | 12,288 | 7.34 | 0.62 | 0.20 |
| 9 | 12-May | 458.45 | 538.80 | 458.45 | 506.35 | 520.19 | 12.77 | 725.27 | 351,342 | 71.37 | 39,574 | 23.64 | 2.06 | 0.64 |
| 10 | 09-May | 446.40 | 453.45 | 433.70 | 449.00 | 443.36 | 0.57 | 643.00 | 12,219 | 2.48 | 5,005 | 2.99 | 0.22 | 0.08 |
| 11 | 08-May | 458.20 | 471.20 | 443.05 | 446.45 | 459.11 | -1.83 | 639.47 | 18,279 | 3.71 | 5,594 | 3.34 | 0.26 | 0.09 |
| 12 | 07-May | 447.80 | 460.00 | 440.05 | 454.75 | 451.44 | 0.10 | 651.36 | 10,576 | 2.15 | 3,339 | 1.99 | 0.15 | 0.05 |
| 13 | 06-May | 470.80 | 475.00 | 451.10 | 454.30 | 462.26 | -3.03 | 650.72 | 14,415 | 2.93 | 6,183 | 3.69 | 0.29 | 0.10 |
| 14 | 05-May | 478.05 | 481.45 | 464.35 | 468.50 | 469.80 | -1.98 | 671.06 | 19,298 | 3.92 | 7,769 | 4.64 | 0.36 | 0.13 |
| 15 | 02-May | 471.75 | 484.30 | 463.00 | 477.95 | 474.90 | 1.31 | 684.59 | 27,699 | 5.63 | 9,740 | 5.82 | 0.46 | 0.16 |
| 16 | 30-Apr | 491.90 | 493.70 | 469.00 | 471.75 | 478.00 | -2.53 | 675.71 | 33,972 | 6.90 | 11,045 | 6.60 | 0.00 | 0.18 |
| 17 | 29-Apr | 499.95 | 519.80 | 474.00 | 484.00 | 488.06 | -3.53 | 693.00 | 145,107 | 29.48 | 90,739 | 54.20 | 4.43 | 1.47 |
| 18 | 28-Apr | 516.90 | 528.55 | 495.40 | 501.70 | 514.06 | -8.67 | 718.61 | 177,237 | 36.00 | 29,933 | 17.88 | 1.54 | 0.48 |
| 19 | 25-Apr | 587.45 | 621.00 | 512.05 | 549.30 | 586.52 | -1.37 | 786.79 | 1,511,631 | 307.05 | 112,502 | 67.21 | 6.60 | 1.82 |
| 20 | 24-Apr | 458.10 | 556.95 | 458.10 | 556.95 | 539.77 | 19.99 | 797.75 | 508,967 | 103.39 | 101,733 | 60.77 | 5.49 | 1.64 |
| 21 | 23-Apr | 475.00 | 477.80 | 456.00 | 464.15 | 463.75 | -1.54 | 664.82 | 13,848 | 2.81 | 6,169 | 3.69 | 0.29 | 0.10 |
| 22 | 22-Apr | 469.00 | 488.00 | 459.05 | 471.40 | 477.11 | 1.17 | 675.21 | 18,461 | 3.75 | 5,387 | 3.22 | 0.26 | 0.09 |
| 23 | 21-Apr | 464.60 | 474.95 | 458.55 | 465.95 | 465.09 | 0.29 | 667.40 | 10,725 | 2.18 | 4,687 | 2.80 | 0.22 | 0.08 |
| 24 | 17-Apr | 461.00 | 497.45 | 455.35 | 464.60 | 476.20 | 1.74 | 665.47 | 32,321 | 6.57 | 12,214 | 7.30 | 0.58 | 0.20 |
| 25 | 16-Apr | 462.40 | 467.00 | 452.25 | 456.65 | 461.19 | -2.33 | 654.08 | 20,249 | 4.11 | 8,117 | 4.85 | 0.37 | 0.13 |
| 26 | 15-Apr | 416.00 | 478.30 | 416.00 | 467.55 | 458.08 | 13.87 | 669.69 | 142,140 | 28.87 | 26,692 | 15.95 | 1.22 | 0.43 |
| 27 | 11-Apr | 405.45 | 412.70 | 404.55 | 410.60 | 408.16 | 2.09 | 588.12 | 8,170 | 1.66 | 3,328 | 1.99 | 0.14 | 0.05 |
| 28 | 09-Apr | 404.10 | 405.45 | 395.05 | 402.20 | 399.71 | -0.45 | 576.09 | 4,922 | 1.00 | 1,673 | 1.00 | 0.07 | 0.03 |
| 29 | 08-Apr | 395.30 | 406.95 | 395.30 | 404.00 | 403.89 | 1.46 | 578.00 | 16,412 | 3.33 | 12,810 | 7.65 | 0.52 | 0.21 |
| 30 | 07-Apr | 403.15 | 413.95 | 381.60 | 398.20 | 391.01 | -3.24 | 570.36 | 16,035 | 3.26 | 7,373 | 4.40 | 0.29 | 0.12 |
| 31 | 04-Apr | 425.20 | 425.20 | 402.40 | 411.55 | 411.27 | -2.57 | 589.48 | 12,110 | 2.46 | 5,752 | 3.44 | 0.24 | 0.09 |
| 32 | 03-Apr | 419.00 | 426.60 | 416.30 | 422.40 | 421.64 | 0.99 | 605.02 | 8,217 | 1.67 | 3,588 | 2.14 | 0.15 | 0.06 |
| 33 | 02-Apr | 417.60 | 421.70 | 406.00 | 418.25 | 416.13 | 0.16 | 599.08 | 8,882 | 1.80 | 4,207 | 2.51 | 0.18 | 0.07 |
| 34 | 01-Apr | 404.55 | 419.70 | 404.55 | 417.60 | 414.19 | 3.42 | 598.15 | 7,524 | 1.53 | 3,289 | 1.96 | 0.14 | 0.05 |
| 35 | 28-Mar | 401.70 | 421.00 | 400.00 | 403.80 | 406.84 | 0.09 | 578.38 | 20,496 | 4.16 | 11,300 | 6.75 | 0.46 | 0.18 |
| 36 | 27-Mar | 405.35 | 414.95 | 395.05 | 403.45 | 404.18 | -0.80 | 577.88 | 76,771 | 15.59 | 64,256 | 38.38 | 2.60 | 1.04 |
| 37 | 26-Mar | 420.15 | 425.30 | 405.00 | 406.70 | 412.60 | -2.71 | 582.54 | 18,019 | 3.66 | 11,495 | 6.87 | 0.47 | 0.19 |
| 38 | 25-Mar | 437.95 | 440.15 | 415.25 | 418.05 | 426.20 | -3.14 | 598.79 | 17,382 | 3.53 | 11,292 | 6.75 | 0.48 | 0.18 |
| 39 | 24-Mar | 428.40 | 447.10 | 415.30 | 431.60 | 427.14 | -0.61 | 618.20 | 56,261 | 11.43 | 32,786 | 19.59 | 1.40 | 0.53 |
| 40 | 21-Mar | 433.65 | 449.50 | 429.85 | 434.25 | 440.65 | 0.93 | 622.00 | 40,994 | 8.33 | 27,717 | 16.56 | 1.22 | 0.45 |
| 41 | 20-Mar | 422.00 | 459.15 | 422.00 | 430.25 | 438.24 | 2.38 | 616.27 | 49,362 | 10.03 | 29,876 | 17.85 | 1.31 | 0.48 |
| 42 | 19-Mar | 402.95 | 433.45 | 402.95 | 420.25 | 423.56 | 3.84 | 601.94 | 48,575 | 9.87 | 35,697 | 21.32 | 1.51 | 0.58 |
| 43 | 18-Mar | 397.05 | 420.00 | 397.05 | 404.70 | 407.59 | 1.01 | 579.67 | 26,493 | 5.38 | 18,111 | 10.82 | 0.74 | 0.29 |
| 44 | 17-Mar | 412.30 | 413.35 | 397.00 | 400.65 | 404.47 | -2.83 | 573.87 | 38,544 | 7.83 | 36,385 | 21.74 | 1.47 | 0.59 |
| 45 | 13-Mar | 416.95 | 421.50 | 405.00 | 412.30 | 411.59 | -1.12 | 590.56 | 19,063 | 3.87 | 13,684 | 8.17 | 0.56 | 0.22 |
| 46 | 12-Mar | 419.05 | 426.45 | 408.50 | 416.95 | 416.60 | -2.00 | 597.22 | 43,685 | 8.87 | 38,619 | 23.07 | 1.61 | 0.62 |
| 47 | 11-Mar | 422.30 | 433.80 | 411.80 | 425.45 | 426.45 | 0.24 | 609.39 | 30,114 | 6.12 | 26,407 | 15.77 | 1.13 | 0.43 |
| 48 | 10-Mar | 448.80 | 448.80 | 419.05 | 424.45 | 432.46 | -5.43 | 607.96 | 37,867 | 7.69 | 33,072 | 19.76 | 1.43 | 0.53 |
| 49 | 07-Mar | 449.00 | 460.05 | 441.05 | 448.80 | 454.99 | 0.88 | 642.84 | 40,609 | 8.25 | 37,616 | 22.47 | 1.71 | 0.61 |
| 50 | 06-Mar | 443.20 | 454.95 | 442.00 | 444.90 | 447.94 | 0.57 | 637.25 | 11,120 | 2.26 | 7,661 | 4.58 | 0.34 | 0.12 |
| 51 | 05-Mar | 440.60 | 448.80 | 440.05 | 442.40 | 443.16 | 0.41 | 633.67 | 8,548 | 1.74 | 5,657 | 3.38 | 0.25 | 0.09 |
| 52 | 04-Mar | 445.45 | 449.95 | 428.80 | 440.60 | 441.58 | 0.88 | 631.09 | 34,516 | 7.01 | 29,806 | 17.81 | 1.32 | 0.48 |
| 53 | 03-Mar | 443.15 | 456.45 | 422.00 | 436.75 | 432.61 | -0.21 | 625.58 | 18,489 | 3.76 | 9,714 | 5.80 | 0.42 | 0.16 |
| 54 | 28-Feb | 441.00 | 454.50 | 433.90 | 437.65 | 444.11 | -4.05 | 626.87 | 15,752 | 3.20 | 8,905 | 5.32 | 0.40 | 0.14 |
| 55 | 27-Feb | 469.00 | 471.70 | 451.60 | 456.10 | 458.27 | -2.70 | 653.29 | 6,518 | 1.32 | 4,814 | 2.88 | 0.22 | 0.08 |
| 56 | 25-Feb | 453.15 | 475.65 | 453.10 | 468.75 | 461.99 | 4.14 | 671.41 | 5,053 | 1.03 | 3,201 | 1.91 | 0.15 | 0.05 |
| 57 | 24-Feb | 463.05 | 463.05 | 448.60 | 450.10 | 453.56 | -2.85 | 644.70 | 5,036 | 1.02 | 3,346 | 2.00 | 0.15 | 0.05 |
| 58 | 21-Feb | 467.35 | 474.70 | 459.00 | 463.30 | 465.91 | -0.87 | 663.61 | 6,268 | 1.27 | 3,307 | 1.98 | 0.15 | 0.05 |
| 59 | 20-Feb | 445.05 | 476.30 | 443.30 | 467.35 | 461.13 | 5.01 | 669.41 | 10,688 | 2.17 | 5,752 | 3.44 | 0.27 | 0.09 |
| 60 | 19-Feb | 434.75 | 451.20 | 434.75 | 445.05 | 444.83 | 3.48 | 637.47 | 3,942 | 0.80 | 1,873 | 1.12 | 0.08 | 0.03 |
| 61 | 18-Feb | 453.35 | 453.35 | 402.75 | 430.10 | 425.33 | -3.94 | 616.05 | 33,930 | 6.89 | 20,811 | 12.43 | 0.89 | 0.34 |
| 62 | 17-Feb | 460.10 | 462.30 | 439.95 | 447.75 | 448.86 | -3.94 | 641.33 | 17,210 | 3.50 | 9,665 | 5.77 | 0.43 | 0.16 |
| 63 | 14-Feb | 490.00 | 496.80 | 456.65 | 466.10 | 473.20 | -5.95 | 667.62 | 22,133 | 4.50 | 13,513 | 8.07 | 0.64 | 0.22 |
| 64 | 13-Feb | 488.30 | 503.30 | 473.60 | 495.60 | 491.80 | 0.21 | 709.87 | 10,498 | 2.13 | 6,045 | 3.61 | 0.30 | 0.10 |
| 65 | 12-Feb | 490.00 | 519.75 | 488.80 | 494.55 | 496.99 | 0.51 | 708.37 | 10,981 | 2.23 | 5,430 | 3.24 | 0.27 | 0.09 |
| 66 | 11-Feb | 502.95 | 505.00 | 491.00 | 492.05 | 493.39 | -2.81 | 704.79 | 10,551 | 2.14 | 6,949 | 4.15 | 0.34 | 0.11 |
| 67 | 10-Feb | 517.65 | 517.65 | 498.30 | 506.30 | 504.66 | -2.73 | 725.20 | 7,975 | 1.62 | 4,079 | 2.44 | 0.21 | 0.07 |
Similar Stocks: INFOMEDIA NAVNETEDUL REPRO SCHAND CHETANA