| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 712.85 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 26-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Printing & Publication | Face Value: 10; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 588.4 / 395.05 | Month: 627.0 / 433.7 | Week: 578.0 / 517.55 | Day: 584.95 / 554.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 554.35 | 584.95 | 554.35 | 565.45 | 571.00 | -0.76 | 809.92 | 17,914 | 5.20 | 7,150 | 4.38 | 0.00 | 11 |
| 2 | 10-Jul | 558.90 | 574.50 | 558.90 | 569.80 | 567.95 | 1.46 | 816.15 | 14,256 | 4.14 | 9,924 | 6.08 | 0.56 | 16 |
| 3 | 09-Jul | 566.90 | 566.90 | 556.25 | 561.60 | 561.38 | -0.19 | 804.41 | 3,444 | 1.00 | 2,711 | 1.66 | 0.15 | 4 |
| 4 | 08-Jul | 549.80 | 575.00 | 549.80 | 562.65 | 564.23 | 1.88 | 805.91 | 15,278 | 4.43 | 10,004 | 6.13 | 0.56 | 16 |
| 5 | 07-Jul | 568.00 | 568.00 | 550.10 | 552.25 | 556.59 | -2.39 | 791.01 | 6,907 | 2.00 | 4,469 | 2.74 | 0.25 | 7 |
| 6 | 04-Jul | 562.30 | 574.20 | 559.95 | 565.80 | 565.87 | 0.19 | 810.42 | 14,607 | 4.24 | 7,784 | 4.77 | 0.44 | 13 |
| 7 | 03-Jul | 553.30 | 578.00 | 552.60 | 564.75 | 566.43 | 1.32 | 808.92 | 24,210 | 7.03 | 15,307 | 9.37 | 0.87 | 25 |
| 8 | 02-Jul | 534.00 | 567.00 | 534.00 | 557.40 | 554.52 | 4.50 | 798.39 | 43,539 | 12.64 | 21,804 | 13.35 | 1.21 | 35 |
| 9 | 01-Jul | 529.85 | 538.90 | 517.55 | 533.40 | 528.45 | 1.16 | 764.01 | 14,565 | 4.23 | 7,887 | 4.83 | 0.42 | 13 |
| 10 | 30-Jun | 517.55 | 544.95 | 517.55 | 527.30 | 531.88 | 1.79 | 755.28 | 17,977 | 5.22 | 6,287 | 3.85 | 0.33 | 10 |
| 11 | 27-Jun | 518.20 | 533.45 | 512.15 | 518.05 | 516.23 | -0.02 | 742.03 | 49,559 | 14.39 | 42,089 | 25.77 | 2.17 | 68 |
| 12 | 26-Jun | 518.90 | 531.00 | 515.05 | 518.15 | 520.99 | -0.42 | 742.17 | 6,511 | 1.89 | 4,044 | 2.48 | 0.21 | 7 |
| 13 | 25-Jun | 515.60 | 523.60 | 512.85 | 520.35 | 519.60 | 1.42 | 745.32 | 4,008 | 1.16 | 1,898 | 1.16 | 0.10 | 3 |
| 14 | 24-Jun | 513.35 | 526.35 | 510.10 | 513.05 | 519.86 | 0.45 | 734.87 | 6,739 | 1.96 | 2,275 | 1.39 | 0.12 | 4 |
| 15 | 23-Jun | 510.45 | 518.00 | 505.20 | 510.75 | 511.21 | -0.08 | 731.57 | 5,762 | 1.67 | 1,936 | 1.19 | 0.10 | 3 |
| 16 | 20-Jun | 494.65 | 518.95 | 494.65 | 511.15 | 508.26 | 2.30 | 732.15 | 10,837 | 3.15 | 6,011 | 3.68 | 0.31 | 10 |
| 17 | 19-Jun | 521.20 | 529.35 | 491.00 | 499.65 | 503.24 | -4.16 | 715.67 | 19,511 | 5.66 | 12,946 | 7.93 | 0.65 | 21 |
| 18 | 18-Jun | 535.85 | 537.70 | 515.50 | 521.35 | 527.23 | -2.71 | 746.76 | 4,141 | 1.20 | 2,156 | 1.32 | 0.11 | 3 |
| 19 | 17-Jun | 538.50 | 559.95 | 530.50 | 535.85 | 542.82 | -0.50 | 767.52 | 5,740 | 1.67 | 2,115 | 1.30 | 0.11 | 3 |
| 20 | 16-Jun | 528.00 | 546.00 | 520.75 | 538.55 | 533.16 | 2.00 | 771.39 | 4,188 | 1.22 | 1,632 | 1.00 | 0.09 | 3 |
| 21 | 13-Jun | 537.55 | 537.55 | 521.00 | 528.00 | 528.71 | -2.21 | 756.00 | 8,559 | 2.48 | 5,035 | 3.08 | 0.27 | 8 |
| 22 | 12-Jun | 552.60 | 553.65 | 536.00 | 539.95 | 542.08 | -1.80 | 773.40 | 4,224 | 1.23 | 2,106 | 1.29 | 0.11 | 3 |
| 23 | 11-Jun | 548.65 | 557.80 | 546.35 | 549.85 | 551.47 | 0.36 | 787.58 | 5,618 | 1.63 | 2,343 | 1.43 | 0.13 | 4 |
| 24 | 10-Jun | 553.50 | 565.00 | 542.35 | 547.90 | 553.29 | -1.01 | 784.78 | 10,327 | 3.00 | 4,780 | 2.93 | 0.26 | 8 |
| 25 | 09-Jun | 553.35 | 557.00 | 548.55 | 553.50 | 554.29 | 0.81 | 792.81 | 6,103 | 1.77 | 3,110 | 1.90 | 0.17 | 5 |
| 26 | 06-Jun | 549.90 | 556.95 | 544.05 | 549.05 | 549.86 | 0.35 | 786.43 | 7,483 | 2.17 | 3,685 | 2.26 | 0.20 | 6 |
| 27 | 05-Jun | 551.10 | 560.00 | 546.00 | 547.15 | 551.26 | -0.48 | 783.71 | 12,643 | 3.67 | 6,100 | 3.74 | 0.34 | 10 |
| 28 | 04-Jun | 558.90 | 565.00 | 545.10 | 549.80 | 554.39 | -1.72 | 787.51 | 8,147 | 2.36 | 4,011 | 2.46 | 0.22 | 6 |
| 29 | 03-Jun | 562.60 | 566.90 | 555.80 | 559.45 | 562.08 | -0.32 | 801.33 | 11,864 | 3.44 | 2,379 | 1.46 | 0.13 | 4 |
| 30 | 02-Jun | 571.70 | 571.70 | 555.50 | 561.25 | 563.41 | -1.12 | 803.91 | 9,413 | 2.73 | 2,084 | 1.28 | 0.12 | 3 |
| 31 | 30-May | 565.15 | 573.65 | 561.05 | 567.60 | 566.14 | -0.12 | 813.00 | 10,983 | 3.19 | 3,684 | 2.26 | 0.21 | 6 |
| 32 | 29-May | 587.95 | 592.00 | 566.00 | 568.30 | 575.61 | -2.37 | 814.00 | 11,475 | 3.33 | 3,420 | 2.09 | 0.20 | 6 |
| 33 | 28-May | 566.45 | 584.00 | 560.55 | 582.10 | 572.44 | 2.33 | 833.77 | 16,701 | 4.85 | 8,574 | 5.25 | 0.49 | 14 |
| 34 | 27-May | 572.00 | 578.00 | 560.60 | 568.85 | 568.72 | -1.57 | 814.79 | 16,354 | 4.75 | 2,822 | 1.73 | 0.16 | 5 |
| 35 | 26-May | 557.40 | 591.90 | 557.40 | 577.95 | 578.84 | 2.13 | 827.83 | 35,054 | 10.18 | 8,275 | 5.07 | 0.48 | 13 |
| 36 | 23-May | 574.50 | 575.00 | 557.20 | 565.90 | 565.72 | -1.25 | 810.57 | 18,944 | 5.50 | 6,212 | 3.80 | 0.35 | 10 |
| 37 | 22-May | 540.80 | 627.00 | 540.80 | 573.05 | 587.76 | 4.99 | 820.81 | 204,649 | 59.40 | 35,281 | 21.61 | 2.07 | 57 |
| 38 | 21-May | 533.85 | 555.00 | 522.30 | 545.80 | 536.76 | 1.21 | 781.78 | 36,512 | 10.60 | 18,531 | 11.35 | 0.99 | 30 |
| 39 | 20-May | 549.05 | 549.05 | 527.00 | 539.25 | 537.62 | -5.93 | 772.39 | 59,959 | 17.40 | 22,585 | 13.83 | 1.21 | 36 |
| 40 | 19-May | 536.00 | 600.00 | 534.85 | 573.25 | 575.46 | 7.99 | 821.09 | 139,229 | 40.41 | 44,278 | 27.11 | 2.55 | 71 |
| 41 | 16-May | 536.20 | 536.20 | 520.80 | 530.85 | 528.03 | 0.48 | 760.36 | 14,933 | 4.33 | 6,356 | 3.89 | 0.34 | 10 |
| 42 | 15-May | 527.90 | 534.95 | 521.00 | 528.30 | 526.52 | 0.88 | 756.71 | 13,850 | 4.02 | 6,624 | 4.06 | 0.35 | 11 |
| 43 | 14-May | 515.00 | 537.70 | 510.60 | 523.70 | 527.63 | 2.25 | 750.12 | 54,973 | 15.96 | 15,628 | 9.57 | 0.82 | 25 |
| 44 | 13-May | 499.00 | 516.00 | 490.00 | 512.20 | 505.41 | 1.16 | 733.65 | 37,218 | 10.80 | 12,288 | 7.52 | 0.62 | 20 |
| 45 | 12-May | 458.45 | 538.80 | 458.45 | 506.35 | 520.19 | 12.77 | 725.27 | 351,342 | 101.99 | 39,574 | 24.23 | 2.06 | 64 |
| 46 | 09-May | 446.40 | 453.45 | 433.70 | 449.00 | 443.36 | 0.57 | 643.00 | 12,219 | 3.55 | 5,005 | 3.06 | 0.22 | 8 |
| 47 | 08-May | 458.20 | 471.20 | 443.05 | 446.45 | 459.11 | -1.83 | 639.47 | 18,279 | 5.31 | 5,594 | 3.43 | 0.26 | 9 |
| 48 | 07-May | 447.80 | 460.00 | 440.05 | 454.75 | 451.44 | 0.10 | 651.36 | 10,576 | 3.07 | 3,339 | 2.04 | 0.15 | 5 |
| 49 | 06-May | 470.80 | 475.00 | 451.10 | 454.30 | 462.26 | -3.03 | 650.72 | 14,415 | 4.18 | 6,183 | 3.79 | 0.29 | 10 |
| 50 | 05-May | 478.05 | 481.45 | 464.35 | 468.50 | 469.80 | -1.98 | 671.06 | 19,298 | 5.60 | 7,769 | 4.76 | 0.36 | 13 |
| 51 | 02-May | 471.75 | 484.30 | 463.00 | 477.95 | 474.90 | 1.31 | 684.59 | 27,699 | 8.04 | 9,740 | 5.96 | 0.46 | 16 |
| 52 | 30-Apr | 491.90 | 493.70 | 469.00 | 471.75 | 478.00 | -2.53 | 675.71 | 33,972 | 9.86 | 11,045 | 6.76 | 0.00 | 18 |
| 53 | 29-Apr | 499.95 | 519.80 | 474.00 | 484.00 | 488.06 | -3.53 | 693.00 | 145,107 | 42.12 | 90,739 | 55.57 | 4.43 | 147 |
| 54 | 28-Apr | 516.90 | 528.55 | 495.40 | 501.70 | 514.06 | -8.67 | 718.61 | 177,237 | 51.45 | 29,933 | 18.33 | 1.54 | 48 |
| 55 | 25-Apr | 587.45 | 621.00 | 512.05 | 549.30 | 586.52 | -1.37 | 786.79 | 1,511,631 | 438.79 | 112,502 | 68.89 | 6.60 | 182 |
| 56 | 24-Apr | 458.10 | 556.95 | 458.10 | 556.95 | 539.77 | 19.99 | 797.75 | 508,967 | 147.74 | 101,733 | 62.30 | 5.49 | 164 |
| 57 | 23-Apr | 475.00 | 477.80 | 456.00 | 464.15 | 463.75 | -1.54 | 664.82 | 13,848 | 4.02 | 6,169 | 3.78 | 0.29 | 10 |
| 58 | 22-Apr | 469.00 | 488.00 | 459.05 | 471.40 | 477.11 | 1.17 | 675.21 | 18,461 | 5.36 | 5,387 | 3.30 | 0.26 | 9 |
| 59 | 21-Apr | 464.60 | 474.95 | 458.55 | 465.95 | 465.09 | 0.29 | 667.40 | 10,725 | 3.11 | 4,687 | 2.87 | 0.22 | 8 |
| 60 | 17-Apr | 461.00 | 497.45 | 455.35 | 464.60 | 476.20 | 1.74 | 665.47 | 32,321 | 9.38 | 12,214 | 7.48 | 0.58 | 20 |
| 61 | 16-Apr | 462.40 | 467.00 | 452.25 | 456.65 | 461.19 | -2.33 | 654.08 | 20,249 | 5.88 | 8,117 | 4.97 | 0.37 | 13 |
| 62 | 15-Apr | 416.00 | 478.30 | 416.00 | 467.55 | 458.08 | 13.87 | 669.69 | 142,140 | 41.26 | 26,692 | 16.35 | 1.22 | 43 |
| 63 | 11-Apr | 405.45 | 412.70 | 404.55 | 410.60 | 408.16 | 2.09 | 588.12 | 8,170 | 2.37 | 3,328 | 2.04 | 0.14 | 5 |
| 64 | 09-Apr | 404.10 | 405.45 | 395.05 | 402.20 | 399.71 | -0.45 | 576.09 | 4,922 | 1.43 | 1,673 | 1.02 | 0.07 | 3 |
| 65 | 08-Apr | 395.30 | 406.95 | 395.30 | 404.00 | 403.89 | 1.46 | 578.00 | 16,412 | 4.76 | 12,810 | 7.84 | 0.52 | 21 |
| 66 | 07-Apr | 403.15 | 413.95 | 381.60 | 398.20 | 391.01 | -3.24 | 570.36 | 16,035 | 4.65 | 7,373 | 4.52 | 0.29 | 12 |
| 67 | 04-Apr | 425.20 | 425.20 | 402.40 | 411.55 | 411.27 | -2.57 | 589.48 | 12,110 | 3.52 | 5,752 | 3.52 | 0.24 | 9 |
Similar Stocks: INFOMEDIA NAVNETEDUL REPRO SCHAND CHETANA