| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 665.4 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 05-Dec-2024 | Bumper: 540.0; Drift%: 5.06 |
| 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 / 9.08 / 0.09 / 44.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 588.4 / 395.05 | Month: 478.95 / 421.0 | Week: 587.8 / 520.0 | Day: 578.0 / 560.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 574.00 | 578.00 | 560.30 | 568.80 | 568.72 | 0.05 | 814.72 | 10,401 | 10.08 | 3,774 | 10.84 | 0.21 | 6 |
| 2 | 11-Nov | 561.70 | 572.85 | 558.05 | 568.50 | 566.54 | 1.21 | 814.29 | 14,715 | 14.26 | 6,127 | 17.61 | 0.35 | 10 |
| 3 | 10-Nov | 575.00 | 585.00 | 560.00 | 561.70 | 570.51 | -0.28 | 804.55 | 32,047 | 31.05 | 8,925 | 25.65 | 0.51 | 14 |
| 4 | 07-Nov | 567.85 | 568.00 | 560.00 | 563.30 | 562.96 | -0.90 | 806.84 | 10,481 | 10.16 | 4,879 | 14.02 | 0.27 | 8 |
| 5 | 06-Nov | 565.00 | 571.50 | 560.00 | 568.40 | 565.91 | 0.61 | 814.15 | 14,895 | 14.43 | 5,164 | 14.84 | 0.29 | 8 |
| 6 | 04-Nov | 565.00 | 583.95 | 560.00 | 564.95 | 568.01 | -0.19 | 809.21 | 22,902 | 22.19 | 5,957 | 17.12 | 0.34 | 10 |
| 7 | 03-Nov | 546.10 | 568.95 | 540.00 | 566.00 | 550.79 | 1.10 | 810.00 | 31,435 | 30.46 | 10,552 | 30.32 | 0.58 | 17 |
| 8 | 31-Oct | 523.90 | 587.80 | 523.90 | 559.85 | 571.42 | 7.29 | 801.90 | 488,404 | 473.26 | 30,420 | 87.41 | 1.74 | 49 |
| 9 | 30-Oct | 538.90 | 538.90 | 520.35 | 521.80 | 531.47 | -0.29 | 747.40 | 5,358 | 5.19 | 1,267 | 3.64 | 0.07 | 2 |
| 10 | 29-Oct | 543.25 | 543.80 | 520.00 | 523.30 | 529.04 | -3.66 | 749.55 | 8,475 | 8.21 | 3,590 | 10.32 | 0.19 | 6 |
| 11 | 28-Oct | 535.00 | 545.00 | 530.50 | 543.20 | 540.07 | 2.56 | 778.05 | 6,349 | 6.15 | 3,796 | 10.91 | 0.21 | 6 |
| 12 | 27-Oct | 547.95 | 561.75 | 524.00 | 529.65 | 547.14 | -3.14 | 758.64 | 11,895 | 11.53 | 6,765 | 19.44 | 0.37 | 11 |
| 13 | 24-Oct | 546.50 | 553.45 | 540.85 | 546.80 | 547.06 | -0.05 | 783.21 | 5,932 | 5.75 | 4,898 | 14.07 | 0.27 | 8 |
| 14 | 23-Oct | 546.00 | 560.00 | 538.90 | 547.05 | 551.76 | -0.24 | 783.57 | 7,980 | 7.73 | 5,635 | 16.19 | 0.31 | 9 |
| 15 | 21-Oct | 530.10 | 558.00 | 530.00 | 548.35 | 546.33 | 6.04 | 785.43 | 21,470 | 20.80 | 10,955 | 31.48 | 0.60 | 18 |
| 16 | 20-Oct | 530.00 | 532.95 | 512.75 | 517.10 | 523.28 | -2.46 | 740.67 | 6,444 | 6.24 | 2,866 | 8.24 | 0.15 | 5 |
| 17 | 17-Oct | 530.00 | 535.10 | 529.95 | 530.15 | 531.61 | -0.01 | 759.36 | 3,878 | 3.76 | 1,742 | 5.01 | 0.09 | 3 |
| 18 | 16-Oct | 532.00 | 540.00 | 521.00 | 530.20 | 530.46 | -0.75 | 759.43 | 16,481 | 15.97 | 7,129 | 20.49 | 0.38 | 11 |
| 19 | 15-Oct | 539.00 | 542.00 | 520.00 | 534.20 | 529.68 | -1.38 | 765.16 | 46,519 | 45.08 | 8,567 | 24.62 | 0.45 | 14 |
| 20 | 14-Oct | 481.25 | 567.00 | 481.25 | 541.65 | 537.98 | 12.55 | 775.83 | 633,856 | 614.20 | 53,403 | 153.46 | 2.87 | 86 |
| 21 | 13-Oct | 491.70 | 491.70 | 479.05 | 481.25 | 485.32 | -2.13 | 689.32 | 2,503 | 2.43 | 1,099 | 3.16 | 0.05 | 2 |
| 22 | 10-Oct | 508.00 | 510.95 | 486.65 | 491.70 | 497.26 | -3.11 | 704.29 | 9,048 | 8.77 | 5,448 | 15.66 | 0.27 | 9 |
| 23 | 09-Oct | 499.50 | 530.00 | 499.50 | 507.50 | 509.80 | 0.48 | 726.92 | 71,889 | 69.66 | 59,144 | 169.95 | 3.02 | 95 |
| 24 | 08-Oct | 514.95 | 519.00 | 498.30 | 505.10 | 505.32 | -1.50 | 723.48 | 13,174 | 12.77 | 4,843 | 13.92 | 0.24 | 8 |
| 25 | 07-Oct | 500.00 | 517.00 | 493.05 | 512.80 | 506.97 | 2.01 | 734.51 | 41,138 | 39.86 | 14,039 | 40.34 | 0.71 | 23 |
| 26 | 06-Oct | 457.65 | 534.95 | 440.70 | 502.70 | 509.55 | 10.68 | 720.04 | 283,126 | 274.35 | 51,072 | 146.76 | 2.60 | 82 |
| 27 | 03-Oct | 428.00 | 456.00 | 428.00 | 454.20 | 444.38 | 5.94 | 650.57 | 3,427 | 3.32 | 2,223 | 6.39 | 0.10 | 4 |
| 28 | 01-Oct | 428.00 | 435.00 | 425.55 | 428.75 | 429.92 | 0.48 | 614.12 | 3,133 | 3.04 | 1,256 | 3.61 | 0.05 | 2 |
| 29 | 30-Sep | 430.05 | 433.75 | 421.00 | 426.70 | 427.69 | -0.02 | 611.18 | 2,358 | 2.28 | 1,262 | 3.63 | 0.05 | 2 |
| 30 | 29-Sep | 450.40 | 451.00 | 421.05 | 426.80 | 433.14 | -4.98 | 611.33 | 8,565 | 8.30 | 4,941 | 14.20 | 0.21 | 8 |
| 31 | 26-Sep | 448.10 | 453.00 | 441.35 | 449.15 | 448.31 | -0.55 | 643.34 | 71,568 | 69.35 | 71,051 | 204.17 | 3.19 | 115 |
| 32 | 25-Sep | 451.70 | 453.95 | 450.80 | 451.65 | 451.98 | -0.34 | 646.92 | 2,099 | 2.03 | 1,454 | 4.18 | 0.07 | 2 |
| 33 | 24-Sep | 454.00 | 458.95 | 452.50 | 453.20 | 454.64 | 1.00 | 649.14 | 3,608 | 3.50 | 1,776 | 5.10 | 0.08 | 3 |
| 34 | 23-Sep | 447.90 | 453.15 | 447.00 | 448.70 | 450.02 | 0.18 | 642.69 | 51,518 | 49.92 | 50,870 | 146.18 | 2.29 | 82 |
| 35 | 22-Sep | 453.30 | 462.40 | 442.00 | 447.90 | 450.58 | -2.09 | 641.55 | 3,420 | 3.31 | 2,081 | 5.98 | 0.09 | 3 |
| 36 | 19-Sep | 465.00 | 469.00 | 453.25 | 457.45 | 459.58 | -1.62 | 655.23 | 3,715 | 3.60 | 2,255 | 6.48 | 0.10 | 4 |
| 37 | 18-Sep | 456.95 | 478.95 | 450.00 | 465.00 | 463.78 | 3.09 | 666.00 | 9,724 | 9.42 | 6,522 | 18.74 | 0.30 | 11 |
| 38 | 17-Sep | 442.50 | 456.60 | 442.50 | 451.05 | 450.32 | 0.78 | 646.06 | 4,234 | 4.10 | 3,452 | 9.92 | 0.16 | 6 |
| 39 | 16-Sep | 445.00 | 454.75 | 442.10 | 447.55 | 447.17 | 1.51 | 641.05 | 1,757 | 1.70 | 1,019 | 2.93 | 0.05 | 2 |
| 40 | 15-Sep | 450.80 | 455.00 | 437.10 | 440.90 | 446.59 | -0.24 | 631.52 | 5,585 | 5.41 | 2,846 | 8.18 | 0.13 | 5 |
| 41 | 12-Sep | 451.75 | 458.00 | 441.00 | 441.95 | 447.98 | -1.46 | 633.03 | 6,084 | 5.90 | 4,310 | 12.39 | 0.19 | 7 |
| 42 | 11-Sep | 458.25 | 467.10 | 445.25 | 448.50 | 453.16 | -2.50 | 642.41 | 4,804 | 4.66 | 2,635 | 7.57 | 0.12 | 4 |
| 43 | 10-Sep | 474.80 | 474.80 | 456.00 | 460.00 | 464.08 | -1.18 | 658.00 | 3,855 | 3.74 | 2,408 | 6.92 | 0.11 | 4 |
| 44 | 09-Sep | 473.00 | 473.00 | 460.05 | 465.50 | 467.05 | 0.13 | 666.76 | 2,279 | 2.21 | 1,228 | 3.53 | 0.06 | 2 |
| 45 | 08-Sep | 469.95 | 469.95 | 459.10 | 464.90 | 463.57 | 0.90 | 665.90 | 1,952 | 1.89 | 1,417 | 4.07 | 0.07 | 2 |
| 46 | 05-Sep | 453.05 | 465.00 | 452.90 | 460.75 | 457.34 | 0.75 | 659.95 | 1,031 | 1.00 | 658 | 1.89 | 0.03 | 1 |
| 47 | 04-Sep | 460.05 | 463.75 | 450.00 | 457.30 | 458.25 | 0.58 | 655.01 | 3,978 | 3.85 | 2,981 | 8.57 | 0.14 | 5 |
| 48 | 03-Sep | 454.75 | 463.45 | 449.90 | 454.65 | 455.74 | -0.02 | 651.22 | 2,770 | 2.68 | 1,362 | 3.91 | 0.06 | 2 |
| 49 | 02-Sep | 442.00 | 464.50 | 435.05 | 454.75 | 451.65 | 3.73 | 651.36 | 18,562 | 17.99 | 5,132 | 14.75 | 0.23 | 8 |
| 50 | 01-Sep | 465.25 | 465.25 | 435.20 | 438.40 | 446.80 | -4.35 | 627.94 | 18,923 | 18.34 | 9,837 | 28.27 | 0.44 | 16 |
| 51 | 29-Aug | 472.00 | 475.65 | 455.00 | 458.35 | 465.99 | -3.20 | 656.52 | 13,504 | 13.09 | 8,329 | 23.93 | 0.39 | 13 |
| 52 | 28-Aug | 470.00 | 477.40 | 470.00 | 473.50 | 473.38 | -0.02 | 678.22 | 1,053 | 1.02 | 347 | 1.00 | 0.02 | 1 |
| 53 | 26-Aug | 472.00 | 478.00 | 471.00 | 473.60 | 474.73 | 0.33 | 678.36 | 1,855 | 1.80 | 1,058 | 3.04 | 0.05 | 2 |
| 54 | 25-Aug | 480.65 | 484.95 | 470.05 | 472.05 | 476.85 | -2.12 | 676.14 | 3,053 | 2.96 | 1,807 | 5.19 | 0.09 | 3 |
| 55 | 22-Aug | 476.55 | 489.00 | 475.10 | 482.25 | 482.07 | 0.05 | 690.75 | 3,374 | 3.27 | 705 | 2.03 | 0.03 | 1 |
| 56 | 21-Aug | 477.20 | 485.50 | 474.50 | 482.00 | 481.55 | 1.20 | 690.00 | 2,743 | 2.66 | 1,142 | 3.28 | 0.05 | 2 |
| 57 | 20-Aug | 479.05 | 488.35 | 473.90 | 476.30 | 481.00 | -0.41 | 682.23 | 6,747 | 6.54 | 3,601 | 10.35 | 0.00 | 6 |
| 58 | 19-Aug | 480.00 | 491.40 | 475.30 | 478.25 | 482.70 | 1.16 | 685.02 | 7,637 | 7.40 | 4,036 | 11.60 | 0.19 | 7 |
| 59 | 18-Aug | 483.00 | 492.00 | 461.05 | 472.75 | 470.34 | -1.98 | 677.14 | 22,615 | 21.91 | 15,756 | 45.28 | 0.74 | 25 |
| 60 | 14-Aug | 510.10 | 512.00 | 478.00 | 482.30 | 493.62 | -6.17 | 690.82 | 28,594 | 27.71 | 18,004 | 51.74 | 0.89 | 29 |
| 61 | 13-Aug | 505.00 | 519.95 | 500.30 | 514.00 | 509.57 | 1.47 | 736.00 | 9,064 | 8.78 | 5,187 | 14.91 | 0.26 | 8 |
| 62 | 12-Aug | 503.05 | 518.40 | 502.25 | 506.55 | 509.27 | -0.32 | 725.56 | 3,892 | 3.77 | 2,689 | 7.73 | 0.14 | 4 |
| 63 | 11-Aug | 514.90 | 518.80 | 507.15 | 508.20 | 510.63 | -1.89 | 727.92 | 2,195 | 2.13 | 1,651 | 4.74 | 0.08 | 3 |
| 64 | 08-Aug | 513.05 | 520.75 | 506.05 | 518.00 | 515.48 | 0.62 | 741.00 | 7,606 | 7.37 | 5,275 | 15.16 | 0.27 | 8 |
| 65 | 07-Aug | 502.00 | 516.15 | 502.00 | 514.80 | 511.64 | 1.49 | 737.37 | 6,659 | 6.45 | 3,292 | 9.46 | 0.17 | 5 |
| 66 | 06-Aug | 505.05 | 518.75 | 505.05 | 507.25 | 510.13 | -1.54 | 726.56 | 4,042 | 3.92 | 2,474 | 7.11 | 0.13 | 4 |
| 67 | 05-Aug | 523.85 | 529.20 | 511.00 | 515.20 | 521.88 | -2.46 | 737.95 | 2,305 | 2.23 | 1,775 | 5.10 | 0.09 | 3 |
Similar Stocks: NAVNETEDUL REPRO SCHAND CHETANA