| 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: -; Drift%: - |
| Basic Industry: Advertising & Media Agencies | Total Equity: 50,477,241 | Low52 Date: 11-Mar-2025 | SHP: 69.61 / 1.29 / 7.19 / 21.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 275.0 / 192.0 | Month: 248.04 / 192.0 | Week: 248.04 / 214.54 | Day: 226.8 / 221.89 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 224.80 | 226.80 | 221.89 | 224.34 | 224.78 | -0.01 | 1,132.41 | 19,209 | 1.00 | 8,794 | 1.00 | 0.20 | 0.08 |
| 2 | 02-Apr | 221.46 | 228.06 | 217.01 | 224.37 | 223.83 | 1.93 | 1,132.56 | 23,101 | 1.20 | 11,857 | 1.35 | 0.27 | 0.11 |
| 3 | 01-Apr | 217.25 | 223.00 | 214.47 | 220.13 | 218.30 | 1.10 | 1,111.16 | 45,046 | 2.34 | 19,870 | 2.26 | 0.43 | 0.18 |
| 4 | 28-Mar | 224.00 | 224.39 | 214.54 | 217.73 | 218.64 | -2.25 | 1,099.04 | 160,130 | 8.34 | 108,175 | 12.30 | 2.37 | 0.98 |
| 5 | 27-Mar | 229.00 | 229.46 | 220.00 | 222.75 | 223.00 | -3.18 | 1,124.38 | 197,423 | 10.28 | 142,040 | 16.15 | 3.00 | 1.28 |
| 6 | 26-Mar | 243.00 | 243.83 | 229.20 | 230.06 | 234.10 | -5.39 | 1,161.28 | 71,033 | 3.70 | 45,771 | 5.20 | 1.07 | 0.41 |
| 7 | 25-Mar | 243.05 | 246.01 | 230.56 | 243.17 | 239.61 | 0.74 | 1,227.46 | 240,825 | 12.54 | 178,024 | 20.24 | 4.27 | 1.61 |
| 8 | 24-Mar | 241.96 | 248.04 | 235.00 | 241.39 | 242.14 | -0.24 | 1,218.47 | 236,072 | 12.29 | 105,110 | 11.95 | 2.55 | 0.95 |
| 9 | 21-Mar | 234.15 | 245.70 | 232.20 | 241.96 | 240.37 | 1.78 | 1,221.35 | 193,849 | 10.09 | 113,943 | 12.96 | 2.74 | 1.03 |
| 10 | 20-Mar | 221.02 | 241.90 | 219.41 | 237.73 | 231.93 | 5.88 | 1,200.00 | 171,712 | 8.94 | 83,039 | 9.44 | 1.93 | 0.75 |
| 11 | 19-Mar | 214.00 | 232.00 | 214.00 | 224.53 | 226.66 | 3.75 | 1,133.37 | 323,280 | 16.83 | 175,723 | 19.98 | 3.98 | 1.59 |
| 12 | 18-Mar | 200.04 | 221.80 | 200.04 | 216.41 | 210.11 | 8.21 | 1,092.38 | 144,347 | 7.51 | 104,255 | 11.85 | 2.19 | 0.94 |
| 13 | 17-Mar | 201.20 | 203.20 | 197.00 | 199.99 | 199.51 | 0.36 | 1,009.49 | 70,754 | 3.68 | 50,656 | 5.76 | 1.01 | 0.46 |
| 14 | 13-Mar | 202.95 | 205.59 | 198.52 | 199.28 | 201.74 | -1.38 | 1,005.91 | 77,971 | 4.06 | 58,507 | 6.65 | 1.18 | 0.53 |
| 15 | 12-Mar | 196.80 | 206.89 | 193.99 | 202.07 | 200.02 | 3.45 | 1,019.99 | 139,512 | 7.26 | 72,747 | 8.27 | 1.46 | 0.66 |
| 16 | 11-Mar | 204.75 | 204.75 | 192.00 | 195.34 | 199.33 | -5.17 | 986.02 | 129,322 | 6.73 | 104,729 | 11.91 | 2.09 | 0.95 |
| 17 | 10-Mar | 215.60 | 215.60 | 204.75 | 206.00 | 207.75 | -3.01 | 1,039.00 | 105,525 | 5.49 | 90,541 | 10.29 | 1.88 | 0.82 |
| 18 | 07-Mar | 212.73 | 217.79 | 208.05 | 212.40 | 211.46 | 0.89 | 1,072.14 | 115,079 | 5.99 | 77,735 | 8.84 | 1.64 | 0.70 |
| 19 | 06-Mar | 205.00 | 212.86 | 204.02 | 210.52 | 209.34 | 3.88 | 1,062.65 | 168,370 | 8.76 | 144,523 | 16.43 | 3.03 | 1.31 |
| 20 | 05-Mar | 202.55 | 204.80 | 199.25 | 202.66 | 202.46 | 1.55 | 1,022.97 | 68,442 | 3.56 | 40,298 | 4.58 | 0.82 | 0.36 |
| 21 | 04-Mar | 199.35 | 201.88 | 193.99 | 199.57 | 198.99 | -0.14 | 1,007.37 | 71,142 | 3.70 | 48,249 | 5.49 | 0.96 | 0.44 |
| 22 | 03-Mar | 210.00 | 212.88 | 196.89 | 199.85 | 201.41 | -6.27 | 1,008.79 | 136,361 | 7.10 | 91,528 | 10.41 | 1.84 | 0.83 |
| 23 | 28-Feb | 219.15 | 224.00 | 210.30 | 213.23 | 216.03 | -4.16 | 1,076.33 | 70,295 | 3.66 | 49,566 | 5.64 | 1.07 | 0.45 |
| 24 | 27-Feb | 222.70 | 225.90 | 215.30 | 222.48 | 220.19 | -0.54 | 1,123.02 | 80,334 | 4.18 | 60,655 | 6.90 | 1.34 | 0.55 |
| 25 | 25-Feb | 210.00 | 229.18 | 209.45 | 223.68 | 219.92 | 5.67 | 1,129.07 | 87,566 | 4.56 | 48,758 | 5.54 | 1.07 | 0.44 |
| 26 | 24-Feb | 217.90 | 217.90 | 207.00 | 211.68 | 210.58 | -2.90 | 1,068.50 | 53,349 | 2.78 | 30,093 | 3.42 | 0.63 | 0.27 |
| 27 | 21-Feb | 215.05 | 222.92 | 212.77 | 218.01 | 217.74 | 1.84 | 1,100.45 | 52,227 | 2.72 | 24,469 | 2.78 | 0.53 | 0.22 |
| 28 | 20-Feb | 217.95 | 218.75 | 213.05 | 214.08 | 215.67 | -0.59 | 1,080.62 | 19,937 | 1.04 | 13,896 | 1.58 | 0.30 | 0.13 |
| 29 | 19-Feb | 214.75 | 220.01 | 211.64 | 215.34 | 216.29 | -0.32 | 1,086.98 | 88,805 | 4.62 | 63,283 | 7.20 | 1.37 | 0.57 |
| 30 | 18-Feb | 217.50 | 219.51 | 211.40 | 216.03 | 215.42 | -0.73 | 1,090.46 | 43,921 | 2.29 | 30,908 | 3.51 | 0.67 | 0.28 |
| 31 | 17-Feb | 222.00 | 222.00 | 209.47 | 217.61 | 215.27 | -2.00 | 1,098.44 | 78,603 | 4.09 | 53,008 | 6.03 | 1.14 | 0.48 |
| 32 | 14-Feb | 224.00 | 225.86 | 209.06 | 222.04 | 217.02 | 0.37 | 1,120.80 | 82,597 | 4.30 | 54,095 | 6.15 | 1.17 | 0.49 |
| 33 | 13-Feb | 216.99 | 223.80 | 209.93 | 221.22 | 215.42 | 5.38 | 1,116.66 | 71,906 | 3.74 | 45,390 | 5.16 | 0.98 | 0.41 |
| 34 | 12-Feb | 229.29 | 237.37 | 206.00 | 209.93 | 218.43 | -7.15 | 1,059.67 | 140,935 | 7.34 | 80,878 | 9.20 | 1.77 | 0.73 |
| 35 | 11-Feb | 245.00 | 248.12 | 221.00 | 226.09 | 231.17 | -6.99 | 1,141.24 | 40,574 | 2.11 | 24,014 | 2.73 | 0.56 | 0.22 |
| 36 | 10-Feb | 250.70 | 250.70 | 238.12 | 243.08 | 242.64 | -3.04 | 1,227.00 | 22,421 | 1.17 | 11,733 | 1.33 | 0.28 | 0.11 |
| 37 | 07-Feb | 250.27 | 256.41 | 246.06 | 250.70 | 252.91 | 0.16 | 1,265.46 | 36,362 | 1.89 | 23,165 | 2.63 | 0.59 | 0.21 |
| 38 | 06-Feb | 246.44 | 253.40 | 246.10 | 250.29 | 249.30 | 1.55 | 1,263.39 | 38,324 | 2.00 | 18,598 | 2.11 | 0.46 | 0.17 |
| 39 | 05-Feb | 246.00 | 249.44 | 241.12 | 246.46 | 244.81 | 0.13 | 1,244.06 | 25,643 | 1.33 | 15,720 | 1.79 | 0.38 | 0.14 |
| 40 | 04-Feb | 244.00 | 249.34 | 244.00 | 246.13 | 246.22 | 1.05 | 1,242.40 | 11,933 | 0.62 | 8,209 | 0.93 | 0.20 | 0.07 |
| 41 | 03-Feb | 243.89 | 246.21 | 239.00 | 243.57 | 242.45 | -1.21 | 1,229.47 | 17,931 | 0.93 | 8,879 | 1.01 | 0.22 | 0.08 |
| 42 | 01-Feb | 240.85 | 247.45 | 238.20 | 246.56 | 242.55 | 1.99 | 1,244.57 | 11,369 | 0.59 | 4,053 | 0.46 | 0.10 | 0.04 |
| 43 | 31-Jan | 244.40 | 247.30 | 238.40 | 241.75 | 240.96 | -0.35 | 1,220.29 | 14,614 | 0.76 | 6,540 | 0.74 | 0.16 | 0.06 |
| 44 | 30-Jan | 236.75 | 244.80 | 234.65 | 242.60 | 240.86 | 3.26 | 1,224.58 | 33,833 | 1.76 | 17,283 | 1.97 | 0.42 | 0.16 |
| 45 | 29-Jan | 233.80 | 245.65 | 231.00 | 234.95 | 237.19 | 1.08 | 1,185.96 | 40,918 | 2.13 | 15,709 | 1.79 | 0.37 | 0.14 |
| 46 | 28-Jan | 235.05 | 238.00 | 216.80 | 232.45 | 224.84 | -1.40 | 1,173.34 | 84,395 | 4.39 | 38,199 | 4.34 | 0.86 | 0.35 |
| 47 | 27-Jan | 241.65 | 242.45 | 224.80 | 235.75 | 230.53 | -2.76 | 1,190.00 | 87,455 | 4.55 | 41,943 | 4.77 | 0.97 | 0.38 |
| 48 | 24-Jan | 251.75 | 252.35 | 241.05 | 242.45 | 246.92 | -2.81 | 1,223.82 | 26,631 | 1.39 | 15,090 | 1.72 | 0.37 | 0.14 |
| 49 | 23-Jan | 250.80 | 253.90 | 244.35 | 249.45 | 249.57 | -2.06 | 1,259.15 | 32,770 | 1.71 | 19,019 | 2.16 | 0.47 | 0.17 |
| 50 | 22-Jan | 253.00 | 258.70 | 249.05 | 254.60 | 251.73 | -0.41 | 1,285.15 | 40,785 | 2.12 | 25,133 | 2.86 | 0.63 | 0.23 |
| 51 | 21-Jan | 263.75 | 263.75 | 252.10 | 255.65 | 255.48 | -2.31 | 1,290.45 | 32,758 | 1.71 | 15,386 | 1.75 | 0.39 | 0.14 |
| 52 | 20-Jan | 258.00 | 264.80 | 256.65 | 261.55 | 261.47 | 1.43 | 1,320.23 | 38,708 | 2.01 | 20,579 | 2.34 | 0.54 | 0.19 |
| 53 | 17-Jan | 250.40 | 261.40 | 250.40 | 257.80 | 258.06 | 1.44 | 1,301.30 | 37,039 | 1.93 | 20,968 | 2.38 | 0.54 | 0.19 |
| 54 | 16-Jan | 254.00 | 257.05 | 252.65 | 254.10 | 254.54 | -0.22 | 1,282.63 | 17,570 | 0.91 | 8,578 | 0.98 | 0.22 | 0.08 |
| 55 | 15-Jan | 259.90 | 259.90 | 251.15 | 254.65 | 255.10 | -2.22 | 1,285.40 | 45,401 | 2.36 | 22,371 | 2.54 | 0.57 | 0.20 |
| 56 | 14-Jan | 248.00 | 264.50 | 241.90 | 260.30 | 253.09 | 4.57 | 1,313.92 | 69,263 | 3.61 | 35,245 | 4.01 | 0.89 | 0.32 |
| 57 | 13-Jan | 246.95 | 252.50 | 238.60 | 248.40 | 244.38 | -0.38 | 1,253.85 | 81,166 | 4.23 | 49,608 | 5.64 | 1.21 | 0.45 |
| 58 | 10-Jan | 262.10 | 262.10 | 247.10 | 249.35 | 251.78 | -4.15 | 1,258.65 | 50,714 | 2.64 | 28,806 | 3.28 | 0.73 | 0.26 |
| 59 | 09-Jan | 256.80 | 262.10 | 253.05 | 259.70 | 257.21 | 1.12 | 1,310.89 | 31,268 | 1.63 | 16,956 | 1.93 | 0.44 | 0.15 |
| 60 | 08-Jan | 260.00 | 262.90 | 254.85 | 256.80 | 257.25 | -2.01 | 1,296.26 | 90,894 | 4.73 | 67,904 | 7.72 | 1.75 | 0.61 |
| 61 | 07-Jan | 260.00 | 263.90 | 255.30 | 261.95 | 260.97 | 1.53 | 1,322.25 | 99,063 | 5.16 | 78,560 | 8.93 | 2.05 | 0.71 |
| 62 | 06-Jan | 269.95 | 269.95 | 255.00 | 257.95 | 260.32 | -3.22 | 1,302.06 | 84,397 | 4.39 | 54,645 | 6.21 | 1.42 | 0.49 |
| 63 | 03-Jan | 266.00 | 275.00 | 263.15 | 266.25 | 269.41 | 0.15 | 1,343.96 | 77,486 | 4.03 | 46,509 | 5.29 | 1.25 | 0.42 |
| 64 | 02-Jan | 263.85 | 268.45 | 263.00 | 265.85 | 265.80 | 1.07 | 1,341.94 | 51,950 | 2.70 | 31,133 | 3.54 | 0.83 | 0.28 |
| 65 | 01-Jan | 267.20 | 270.00 | 261.55 | 263.00 | 265.09 | -1.58 | 1,327.00 | 40,996 | 2.13 | 20,605 | 2.34 | 0.55 | 0.19 |
| 66 | 31-Dec | 253.50 | 272.00 | 253.50 | 267.16 | 266.76 | 5.30 | 1,348.55 | 262,605 | 13.67 | 82,913 | 9.43 | 2.21 | 0.75 |
| 67 | 30-Dec | 250.44 | 256.72 | 245.60 | 253.00 | 250.93 | 0.95 | 1,277.00 | 85,818 | 4.47 | 44,558 | 5.07 | 1.12 | 0.40 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CMRSL CRAYONS PPSL PRAMARA