| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 320.7 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 08-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 5 | Low52 Price: 192.0 | Barrier: 198.0; Drift%: -6.59 |
| Basic Industry: Advertising & Media Agencies | Total Equity: 50,477,241 | Low52 Date: 11-Mar-2025 | SHP: 69.61 / 0.79 / 7.1 / 22.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 275.0 / 192.0 | Month: 248.04 / 192.0 | Week: 219.5 / 202.05 | Day: 198.0 / 184.01 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 188.00 | 198.00 | 184.01 | 185.75 | 190.32 | -11.79 | 937.61 | 519,283 | 36.46 | 304,834 | 43.32 | 5.80 | 2.68 |
| 2 | 21-May | 213.46 | 215.00 | 210.00 | 210.58 | 211.40 | -1.35 | 1,062.95 | 34,223 | 2.40 | 23,602 | 3.35 | 0.50 | 0.21 |
| 3 | 20-May | 214.78 | 224.90 | 210.72 | 213.46 | 217.36 | 0.18 | 1,077.49 | 131,331 | 9.22 | 70,173 | 9.97 | 1.53 | 0.62 |
| 4 | 19-May | 218.00 | 220.26 | 212.00 | 213.08 | 215.59 | -2.19 | 1,075.57 | 53,351 | 3.75 | 34,369 | 4.88 | 0.74 | 0.31 |
| 5 | 16-May | 216.54 | 219.50 | 215.23 | 217.84 | 217.68 | 0.60 | 1,099.60 | 19,176 | 1.35 | 10,892 | 1.55 | 0.24 | 0.10 |
| 6 | 15-May | 214.45 | 217.70 | 213.67 | 216.54 | 215.97 | 1.31 | 1,093.03 | 27,224 | 1.91 | 16,911 | 2.40 | 0.37 | 0.15 |
| 7 | 14-May | 213.20 | 214.99 | 210.75 | 213.75 | 212.65 | 0.79 | 1,078.95 | 27,400 | 1.92 | 13,149 | 1.87 | 0.28 | 0.12 |
| 8 | 13-May | 209.77 | 216.00 | 207.40 | 212.07 | 211.83 | 1.09 | 1,070.47 | 22,178 | 1.56 | 9,823 | 1.40 | 0.21 | 0.09 |
| 9 | 12-May | 205.00 | 210.49 | 202.05 | 209.78 | 206.66 | 5.06 | 1,058.91 | 54,642 | 3.84 | 29,889 | 4.25 | 0.62 | 0.27 |
| 10 | 09-May | 195.00 | 200.94 | 195.00 | 199.68 | 199.39 | 0.16 | 1,007.93 | 27,361 | 1.92 | 16,340 | 2.32 | 0.33 | 0.15 |
| 11 | 08-May | 202.25 | 204.71 | 199.00 | 199.36 | 200.56 | -0.29 | 1,006.31 | 43,656 | 3.06 | 26,044 | 3.70 | 0.52 | 0.24 |
| 12 | 07-May | 204.37 | 205.45 | 197.02 | 199.93 | 200.01 | -1.58 | 1,009.19 | 63,173 | 4.44 | 48,116 | 6.84 | 0.96 | 0.44 |
| 13 | 06-May | 206.29 | 207.23 | 202.40 | 203.14 | 203.51 | -1.34 | 1,025.39 | 16,849 | 1.18 | 11,177 | 1.59 | 0.23 | 0.10 |
| 14 | 05-May | 202.10 | 210.34 | 200.06 | 205.90 | 206.55 | 1.44 | 1,039.33 | 19,290 | 1.35 | 9,004 | 1.28 | 0.19 | 0.08 |
| 15 | 02-May | 206.05 | 209.44 | 201.45 | 202.97 | 204.95 | -1.04 | 1,024.54 | 56,161 | 3.94 | 40,612 | 5.77 | 0.83 | 0.37 |
| 16 | 30-Apr | 215.00 | 215.00 | 202.90 | 205.10 | 207.71 | -4.07 | 1,035.29 | 45,434 | 3.19 | 34,554 | 4.91 | 0.72 | 0.31 |
| 17 | 29-Apr | 213.30 | 216.79 | 211.81 | 213.80 | 214.10 | 0.69 | 1,079.20 | 30,394 | 2.13 | 16,667 | 2.37 | 0.36 | 0.15 |
| 18 | 28-Apr | 217.00 | 217.00 | 205.60 | 212.33 | 212.34 | 0.20 | 1,071.78 | 42,486 | 2.98 | 25,468 | 3.62 | 0.54 | 0.23 |
| 19 | 25-Apr | 222.66 | 222.79 | 207.91 | 211.90 | 212.67 | -4.52 | 1,069.61 | 99,666 | 7.00 | 64,642 | 9.19 | 1.37 | 0.58 |
| 20 | 24-Apr | 222.60 | 223.53 | 220.83 | 221.94 | 222.19 | 0.09 | 1,120.29 | 29,566 | 2.08 | 22,325 | 3.17 | 0.50 | 0.20 |
| 21 | 23-Apr | 224.30 | 226.00 | 215.61 | 221.75 | 221.05 | -0.70 | 1,119.33 | 81,136 | 5.70 | 55,097 | 7.83 | 1.22 | 0.50 |
| 22 | 22-Apr | 216.29 | 225.52 | 216.29 | 223.32 | 222.19 | 3.61 | 1,127.26 | 44,600 | 3.13 | 22,026 | 3.13 | 0.49 | 0.20 |
| 23 | 21-Apr | 212.60 | 219.49 | 209.55 | 215.53 | 213.46 | 2.16 | 1,087.94 | 14,243 | 1.00 | 7,035 | 1.00 | 0.15 | 0.06 |
| 24 | 17-Apr | 213.53 | 213.75 | 209.38 | 210.98 | 210.91 | -0.93 | 1,064.97 | 32,247 | 2.26 | 18,540 | 2.64 | 0.39 | 0.17 |
| 25 | 16-Apr | 209.55 | 214.58 | 208.50 | 212.95 | 211.29 | 1.62 | 1,074.91 | 29,142 | 2.05 | 10,715 | 1.52 | 0.23 | 0.10 |
| 26 | 15-Apr | 207.95 | 209.88 | 205.21 | 209.55 | 208.72 | 2.21 | 1,057.75 | 27,607 | 1.94 | 13,698 | 1.95 | 0.29 | 0.12 |
| 27 | 11-Apr | 211.00 | 212.57 | 203.81 | 205.02 | 205.68 | 1.42 | 1,034.88 | 33,271 | 2.34 | 17,577 | 2.50 | 0.36 | 0.16 |
| 28 | 09-Apr | 200.10 | 204.89 | 197.82 | 202.15 | 200.79 | -0.57 | 1,020.40 | 61,260 | 4.30 | 41,715 | 5.93 | 0.84 | 0.38 |
| 29 | 08-Apr | 201.45 | 209.80 | 200.29 | 203.31 | 202.33 | 2.44 | 1,026.25 | 61,317 | 4.30 | 31,256 | 4.44 | 0.63 | 0.28 |
| 30 | 07-Apr | 206.05 | 211.48 | 193.65 | 198.46 | 200.60 | -11.87 | 1,001.77 | 197,626 | 13.87 | 106,959 | 15.20 | 2.15 | 0.97 |
| 31 | 04-Apr | 226.00 | 229.61 | 220.43 | 225.20 | 225.27 | 0.38 | 1,136.75 | 38,206 | 2.68 | 16,477 | 2.34 | 0.37 | 0.15 |
| 32 | 03-Apr | 224.80 | 226.80 | 221.89 | 224.34 | 224.78 | -0.01 | 1,132.41 | 19,209 | 1.35 | 8,794 | 1.25 | 0.20 | 0.08 |
| 33 | 02-Apr | 221.46 | 228.06 | 217.01 | 224.37 | 223.83 | 1.93 | 1,132.56 | 23,101 | 1.62 | 11,857 | 1.69 | 0.27 | 0.11 |
| 34 | 01-Apr | 217.25 | 223.00 | 214.47 | 220.13 | 218.30 | 1.10 | 1,111.16 | 45,046 | 3.16 | 19,870 | 2.82 | 0.43 | 0.18 |
| 35 | 28-Mar | 224.00 | 224.39 | 214.54 | 217.73 | 218.64 | -2.25 | 1,099.04 | 160,130 | 11.24 | 108,175 | 15.37 | 2.37 | 0.98 |
| 36 | 27-Mar | 229.00 | 229.46 | 220.00 | 222.75 | 223.00 | -3.18 | 1,124.38 | 197,423 | 13.86 | 142,040 | 20.19 | 3.00 | 1.28 |
| 37 | 26-Mar | 243.00 | 243.83 | 229.20 | 230.06 | 234.10 | -5.39 | 1,161.28 | 71,033 | 4.99 | 45,771 | 6.51 | 1.07 | 0.41 |
| 38 | 25-Mar | 243.05 | 246.01 | 230.56 | 243.17 | 239.61 | 0.74 | 1,227.46 | 240,825 | 16.91 | 178,024 | 25.30 | 4.27 | 1.61 |
| 39 | 24-Mar | 241.96 | 248.04 | 235.00 | 241.39 | 242.14 | -0.24 | 1,218.47 | 236,072 | 16.57 | 105,110 | 14.94 | 2.55 | 0.95 |
| 40 | 21-Mar | 234.15 | 245.70 | 232.20 | 241.96 | 240.37 | 1.78 | 1,221.35 | 193,849 | 13.61 | 113,943 | 16.19 | 2.74 | 1.03 |
| 41 | 20-Mar | 221.02 | 241.90 | 219.41 | 237.73 | 231.93 | 5.88 | 1,200.00 | 171,712 | 12.06 | 83,039 | 11.80 | 1.93 | 0.75 |
| 42 | 19-Mar | 214.00 | 232.00 | 214.00 | 224.53 | 226.66 | 3.75 | 1,133.37 | 323,280 | 22.70 | 175,723 | 24.97 | 3.98 | 1.59 |
| 43 | 18-Mar | 200.04 | 221.80 | 200.04 | 216.41 | 210.11 | 8.21 | 1,092.38 | 144,347 | 10.13 | 104,255 | 14.82 | 2.19 | 0.94 |
| 44 | 17-Mar | 201.20 | 203.20 | 197.00 | 199.99 | 199.51 | 0.36 | 1,009.49 | 70,754 | 4.97 | 50,656 | 7.20 | 1.01 | 0.46 |
| 45 | 13-Mar | 202.95 | 205.59 | 198.52 | 199.28 | 201.74 | -1.38 | 1,005.91 | 77,971 | 5.47 | 58,507 | 8.32 | 1.18 | 0.53 |
| 46 | 12-Mar | 196.80 | 206.89 | 193.99 | 202.07 | 200.02 | 3.45 | 1,019.99 | 139,512 | 9.79 | 72,747 | 10.34 | 1.46 | 0.66 |
| 47 | 11-Mar | 204.75 | 204.75 | 192.00 | 195.34 | 199.33 | -5.17 | 986.02 | 129,322 | 9.08 | 104,729 | 14.88 | 2.09 | 0.95 |
| 48 | 10-Mar | 215.60 | 215.60 | 204.75 | 206.00 | 207.75 | -3.01 | 1,039.00 | 105,525 | 7.41 | 90,541 | 12.87 | 1.88 | 0.82 |
| 49 | 07-Mar | 212.73 | 217.79 | 208.05 | 212.40 | 211.46 | 0.89 | 1,072.14 | 115,079 | 8.08 | 77,735 | 11.05 | 1.64 | 0.70 |
| 50 | 06-Mar | 205.00 | 212.86 | 204.02 | 210.52 | 209.34 | 3.88 | 1,062.65 | 168,370 | 11.82 | 144,523 | 20.54 | 3.03 | 1.31 |
| 51 | 05-Mar | 202.55 | 204.80 | 199.25 | 202.66 | 202.46 | 1.55 | 1,022.97 | 68,442 | 4.80 | 40,298 | 5.73 | 0.82 | 0.36 |
| 52 | 04-Mar | 199.35 | 201.88 | 193.99 | 199.57 | 198.99 | -0.14 | 1,007.37 | 71,142 | 4.99 | 48,249 | 6.86 | 0.96 | 0.44 |
| 53 | 03-Mar | 210.00 | 212.88 | 196.89 | 199.85 | 201.41 | -6.27 | 1,008.79 | 136,361 | 9.57 | 91,528 | 13.01 | 1.84 | 0.83 |
| 54 | 28-Feb | 219.15 | 224.00 | 210.30 | 213.23 | 216.03 | -4.16 | 1,076.33 | 70,295 | 4.94 | 49,566 | 7.04 | 1.07 | 0.45 |
| 55 | 27-Feb | 222.70 | 225.90 | 215.30 | 222.48 | 220.19 | -0.54 | 1,123.02 | 80,334 | 5.64 | 60,655 | 8.62 | 1.34 | 0.55 |
| 56 | 25-Feb | 210.00 | 229.18 | 209.45 | 223.68 | 219.92 | 5.67 | 1,129.07 | 87,566 | 6.15 | 48,758 | 6.93 | 1.07 | 0.44 |
| 57 | 24-Feb | 217.90 | 217.90 | 207.00 | 211.68 | 210.58 | -2.90 | 1,068.50 | 53,349 | 3.75 | 30,093 | 4.28 | 0.63 | 0.27 |
| 58 | 21-Feb | 215.05 | 222.92 | 212.77 | 218.01 | 217.74 | 1.84 | 1,100.45 | 52,227 | 3.67 | 24,469 | 3.48 | 0.53 | 0.22 |
| 59 | 20-Feb | 217.95 | 218.75 | 213.05 | 214.08 | 215.67 | -0.59 | 1,080.62 | 19,937 | 1.40 | 13,896 | 1.97 | 0.30 | 0.13 |
| 60 | 19-Feb | 214.75 | 220.01 | 211.64 | 215.34 | 216.29 | -0.32 | 1,086.98 | 88,805 | 6.23 | 63,283 | 8.99 | 1.37 | 0.57 |
| 61 | 18-Feb | 217.50 | 219.51 | 211.40 | 216.03 | 215.42 | -0.73 | 1,090.46 | 43,921 | 3.08 | 30,908 | 4.39 | 0.67 | 0.28 |
| 62 | 17-Feb | 222.00 | 222.00 | 209.47 | 217.61 | 215.27 | -2.00 | 1,098.44 | 78,603 | 5.52 | 53,008 | 7.53 | 1.14 | 0.48 |
| 63 | 14-Feb | 224.00 | 225.86 | 209.06 | 222.04 | 217.02 | 0.37 | 1,120.80 | 82,597 | 5.80 | 54,095 | 7.69 | 1.17 | 0.49 |
| 64 | 13-Feb | 216.99 | 223.80 | 209.93 | 221.22 | 215.42 | 5.38 | 1,116.66 | 71,906 | 5.05 | 45,390 | 6.45 | 0.98 | 0.41 |
| 65 | 12-Feb | 229.29 | 237.37 | 206.00 | 209.93 | 218.43 | -7.15 | 1,059.67 | 140,935 | 9.89 | 80,878 | 11.49 | 1.77 | 0.73 |
| 66 | 11-Feb | 245.00 | 248.12 | 221.00 | 226.09 | 231.17 | -6.99 | 1,141.24 | 40,574 | 2.85 | 24,014 | 3.41 | 0.56 | 0.22 |
| 67 | 10-Feb | 250.70 | 250.70 | 238.12 | 243.08 | 242.64 | -3.04 | 1,227.00 | 22,421 | 1.57 | 11,733 | 1.67 | 0.28 | 0.11 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CMRSL CRAYONS PPSL PRAMARA