| 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; VWAP21: | Low52 Price: 174.79 | Barrier: 187.08; Drift%: -4.6 |
| Basic Industry: Advertising & Media Agencies | Total Equity: 50,477,241 | Low52 Date: 04-Jul-2025 | SHP: 69.61 / 0.79 / 7.1 / 22.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 275.0 / 192.0 | Month: 224.9 / 181.83 | Week: 193.6 / 174.79 | Day: 180.99 / 177.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 177.98 | 180.99 | 177.00 | 178.85 | 178.69 | 0.56 | 902.79 | 18,496 | 1.41 | 10,439 | 1.63 | 0.19 | 9 |
| 2 | 10-Jul | 180.00 | 180.35 | 177.00 | 177.86 | 177.99 | -0.75 | 897.79 | 21,058 | 1.60 | 12,823 | 2.01 | 0.23 | 11 |
| 3 | 09-Jul | 181.00 | 182.84 | 178.02 | 179.21 | 180.44 | -0.78 | 904.60 | 16,505 | 1.26 | 9,309 | 1.46 | 0.17 | 8 |
| 4 | 08-Jul | 177.17 | 182.08 | 177.00 | 180.62 | 180.41 | 1.95 | 911.72 | 32,192 | 2.45 | 18,327 | 2.87 | 0.33 | 16 |
| 5 | 07-Jul | 178.98 | 178.98 | 175.57 | 177.17 | 177.43 | -0.17 | 894.31 | 23,884 | 1.82 | 11,609 | 1.82 | 0.21 | 10 |
| 6 | 04-Jul | 177.00 | 179.00 | 174.79 | 177.48 | 177.21 | -0.13 | 895.87 | 77,865 | 5.92 | 47,461 | 7.43 | 0.84 | 42 |
| 7 | 03-Jul | 186.51 | 187.08 | 176.50 | 177.71 | 180.97 | -4.77 | 897.03 | 302,696 | 23.03 | 218,935 | 34.28 | 3.96 | 193 |
| 8 | 02-Jul | 188.50 | 189.00 | 186.00 | 186.62 | 187.30 | -0.10 | 942.01 | 28,420 | 2.16 | 13,778 | 2.16 | 0.26 | 12 |
| 9 | 01-Jul | 189.00 | 191.84 | 185.00 | 186.80 | 187.39 | -2.17 | 942.91 | 58,349 | 4.44 | 40,058 | 6.27 | 0.75 | 35 |
| 10 | 30-Jun | 192.00 | 193.60 | 190.02 | 190.94 | 191.29 | -0.04 | 963.81 | 13,141 | 1.00 | 6,385 | 1.00 | 0.12 | 6 |
| 11 | 27-Jun | 194.00 | 194.00 | 190.00 | 191.02 | 191.63 | -0.64 | 964.22 | 25,041 | 1.91 | 14,615 | 2.29 | 0.28 | 13 |
| 12 | 26-Jun | 192.99 | 194.01 | 189.00 | 192.25 | 191.42 | 0.05 | 970.42 | 25,636 | 1.95 | 10,944 | 1.71 | 0.21 | 10 |
| 13 | 25-Jun | 187.78 | 198.00 | 186.58 | 192.15 | 191.89 | 2.84 | 969.92 | 117,891 | 8.97 | 38,547 | 6.04 | 0.74 | 34 |
| 14 | 24-Jun | 187.99 | 189.59 | 186.09 | 186.85 | 187.79 | 0.23 | 943.17 | 26,770 | 2.04 | 11,764 | 1.84 | 0.22 | 10 |
| 15 | 23-Jun | 184.90 | 187.87 | 184.90 | 186.42 | 186.44 | -0.46 | 941.00 | 22,150 | 1.69 | 9,540 | 1.49 | 0.18 | 8 |
| 16 | 20-Jun | 187.90 | 188.87 | 185.00 | 187.28 | 187.20 | 0.68 | 945.34 | 19,499 | 1.48 | 7,533 | 1.18 | 0.14 | 7 |
| 17 | 19-Jun | 190.25 | 190.54 | 185.12 | 186.02 | 187.40 | -1.37 | 938.98 | 25,990 | 1.98 | 14,956 | 2.34 | 0.28 | 13 |
| 18 | 18-Jun | 191.00 | 191.00 | 187.13 | 188.60 | 188.65 | -0.28 | 952.00 | 22,363 | 1.70 | 11,944 | 1.87 | 0.23 | 11 |
| 19 | 17-Jun | 193.65 | 193.80 | 188.29 | 189.13 | 190.44 | -2.33 | 954.68 | 37,650 | 2.86 | 16,550 | 2.59 | 0.32 | 15 |
| 20 | 16-Jun | 188.75 | 196.00 | 186.20 | 193.65 | 191.11 | 1.57 | 977.49 | 57,562 | 4.38 | 23,019 | 3.60 | 0.44 | 20 |
| 21 | 13-Jun | 191.65 | 191.70 | 186.00 | 190.66 | 189.31 | 0.51 | 962.40 | 27,077 | 2.06 | 14,377 | 2.25 | 0.27 | 13 |
| 22 | 12-Jun | 194.73 | 196.18 | 188.30 | 189.69 | 192.30 | -2.11 | 957.50 | 62,190 | 4.73 | 27,276 | 4.27 | 0.52 | 24 |
| 23 | 11-Jun | 197.00 | 198.19 | 193.18 | 193.77 | 195.18 | -1.00 | 978.10 | 38,938 | 2.96 | 22,284 | 3.49 | 0.43 | 20 |
| 24 | 10-Jun | 200.00 | 202.59 | 194.73 | 195.73 | 198.54 | -2.00 | 987.99 | 88,248 | 6.71 | 53,740 | 8.42 | 1.07 | 47 |
| 25 | 09-Jun | 207.44 | 207.44 | 196.06 | 199.72 | 200.03 | 2.62 | 1,008.13 | 93,724 | 7.13 | 53,013 | 8.30 | 1.06 | 47 |
| 26 | 06-Jun | 193.99 | 195.62 | 193.50 | 194.63 | 194.43 | -0.52 | 982.44 | 29,196 | 2.22 | 17,499 | 2.74 | 0.34 | 15 |
| 27 | 05-Jun | 195.75 | 197.10 | 192.00 | 195.64 | 195.39 | -0.41 | 987.54 | 45,469 | 3.46 | 21,237 | 3.33 | 0.41 | 19 |
| 28 | 04-Jun | 199.99 | 208.40 | 194.94 | 196.44 | 203.08 | 5.45 | 991.57 | 1,627,891 | 123.87 | 194,293 | 30.42 | 3.95 | 171 |
| 29 | 03-Jun | 187.99 | 188.51 | 185.38 | 186.28 | 186.66 | 0.30 | 940.29 | 28,697 | 2.18 | 15,008 | 2.35 | 0.28 | 13 |
| 30 | 02-Jun | 190.10 | 191.13 | 184.24 | 185.72 | 186.89 | -2.62 | 937.46 | 136,000 | 10.35 | 98,676 | 15.45 | 1.84 | 87 |
| 31 | 30-May | 195.06 | 199.80 | 189.00 | 190.72 | 194.42 | -3.10 | 962.70 | 112,721 | 8.58 | 61,806 | 9.68 | 1.20 | 54 |
| 32 | 29-May | 196.71 | 198.00 | 190.00 | 196.83 | 195.03 | 0.86 | 993.54 | 142,332 | 10.83 | 69,877 | 10.94 | 1.36 | 62 |
| 33 | 28-May | 190.34 | 201.98 | 190.34 | 195.15 | 194.21 | 5.82 | 985.06 | 410,839 | 31.26 | 223,876 | 35.06 | 4.35 | 197 |
| 34 | 27-May | 187.00 | 189.00 | 184.00 | 184.42 | 185.57 | -1.50 | 930.90 | 123,624 | 9.41 | 90,998 | 14.25 | 1.69 | 80 |
| 35 | 26-May | 185.00 | 188.29 | 184.08 | 187.22 | 186.21 | 1.28 | 945.03 | 50,711 | 3.86 | 28,692 | 4.49 | 0.53 | 25 |
| 36 | 23-May | 187.60 | 189.94 | 181.83 | 184.85 | 184.93 | -0.48 | 933.07 | 173,333 | 13.19 | 116,190 | 18.19 | 2.15 | 102 |
| 37 | 22-May | 188.00 | 198.00 | 184.01 | 185.75 | 190.32 | -11.79 | 937.61 | 519,283 | 39.51 | 304,834 | 47.73 | 5.80 | 268 |
| 38 | 21-May | 213.46 | 215.00 | 210.00 | 210.58 | 211.40 | -1.35 | 1,062.95 | 34,223 | 2.60 | 23,602 | 3.70 | 0.50 | 21 |
| 39 | 20-May | 214.78 | 224.90 | 210.72 | 213.46 | 217.36 | 0.18 | 1,077.49 | 131,331 | 9.99 | 70,173 | 10.99 | 1.53 | 62 |
| 40 | 19-May | 218.00 | 220.26 | 212.00 | 213.08 | 215.59 | -2.19 | 1,075.57 | 53,351 | 4.06 | 34,369 | 5.38 | 0.74 | 31 |
| 41 | 16-May | 216.54 | 219.50 | 215.23 | 217.84 | 217.68 | 0.60 | 1,099.60 | 19,176 | 1.46 | 10,892 | 1.71 | 0.24 | 10 |
| 42 | 15-May | 214.45 | 217.70 | 213.67 | 216.54 | 215.97 | 1.31 | 1,093.03 | 27,224 | 2.07 | 16,911 | 2.65 | 0.37 | 15 |
| 43 | 14-May | 213.20 | 214.99 | 210.75 | 213.75 | 212.65 | 0.79 | 1,078.95 | 27,400 | 2.08 | 13,149 | 2.06 | 0.28 | 12 |
| 44 | 13-May | 209.77 | 216.00 | 207.40 | 212.07 | 211.83 | 1.09 | 1,070.47 | 22,178 | 1.69 | 9,823 | 1.54 | 0.21 | 9 |
| 45 | 12-May | 205.00 | 210.49 | 202.05 | 209.78 | 206.66 | 5.06 | 1,058.91 | 54,642 | 4.16 | 29,889 | 4.68 | 0.62 | 27 |
| 46 | 09-May | 195.00 | 200.94 | 195.00 | 199.68 | 199.39 | 0.16 | 1,007.93 | 27,361 | 2.08 | 16,340 | 2.56 | 0.33 | 15 |
| 47 | 08-May | 202.25 | 204.71 | 199.00 | 199.36 | 200.56 | -0.29 | 1,006.31 | 43,656 | 3.32 | 26,044 | 4.08 | 0.52 | 24 |
| 48 | 07-May | 204.37 | 205.45 | 197.02 | 199.93 | 200.01 | -1.58 | 1,009.19 | 63,173 | 4.81 | 48,116 | 7.53 | 0.96 | 44 |
| 49 | 06-May | 206.29 | 207.23 | 202.40 | 203.14 | 203.51 | -1.34 | 1,025.39 | 16,849 | 1.28 | 11,177 | 1.75 | 0.23 | 10 |
| 50 | 05-May | 202.10 | 210.34 | 200.06 | 205.90 | 206.55 | 1.44 | 1,039.33 | 19,290 | 1.47 | 9,004 | 1.41 | 0.19 | 8 |
| 51 | 02-May | 206.05 | 209.44 | 201.45 | 202.97 | 204.95 | -1.04 | 1,024.54 | 56,161 | 4.27 | 40,612 | 6.36 | 0.83 | 37 |
| 52 | 30-Apr | 215.00 | 215.00 | 202.90 | 205.10 | 207.71 | -4.07 | 1,035.29 | 45,434 | 3.46 | 34,554 | 5.41 | 0.72 | 31 |
| 53 | 29-Apr | 213.30 | 216.79 | 211.81 | 213.80 | 214.10 | 0.69 | 1,079.20 | 30,394 | 2.31 | 16,667 | 2.61 | 0.36 | 15 |
| 54 | 28-Apr | 217.00 | 217.00 | 205.60 | 212.33 | 212.34 | 0.20 | 1,071.78 | 42,486 | 3.23 | 25,468 | 3.99 | 0.54 | 23 |
| 55 | 25-Apr | 222.66 | 222.79 | 207.91 | 211.90 | 212.67 | -4.52 | 1,069.61 | 99,666 | 7.58 | 64,642 | 10.12 | 1.37 | 58 |
| 56 | 24-Apr | 222.60 | 223.53 | 220.83 | 221.94 | 222.19 | 0.09 | 1,120.29 | 29,566 | 2.25 | 22,325 | 3.50 | 0.50 | 20 |
| 57 | 23-Apr | 224.30 | 226.00 | 215.61 | 221.75 | 221.05 | -0.70 | 1,119.33 | 81,136 | 6.17 | 55,097 | 8.63 | 1.22 | 50 |
| 58 | 22-Apr | 216.29 | 225.52 | 216.29 | 223.32 | 222.19 | 3.61 | 1,127.26 | 44,600 | 3.39 | 22,026 | 3.45 | 0.49 | 20 |
| 59 | 21-Apr | 212.60 | 219.49 | 209.55 | 215.53 | 213.46 | 2.16 | 1,087.94 | 14,243 | 1.08 | 7,035 | 1.10 | 0.15 | 6 |
| 60 | 17-Apr | 213.53 | 213.75 | 209.38 | 210.98 | 210.91 | -0.93 | 1,064.97 | 32,247 | 2.45 | 18,540 | 2.90 | 0.39 | 17 |
| 61 | 16-Apr | 209.55 | 214.58 | 208.50 | 212.95 | 211.29 | 1.62 | 1,074.91 | 29,142 | 2.22 | 10,715 | 1.68 | 0.23 | 10 |
| 62 | 15-Apr | 207.95 | 209.88 | 205.21 | 209.55 | 208.72 | 2.21 | 1,057.75 | 27,607 | 2.10 | 13,698 | 2.15 | 0.29 | 12 |
| 63 | 11-Apr | 211.00 | 212.57 | 203.81 | 205.02 | 205.68 | 1.42 | 1,034.88 | 33,271 | 2.53 | 17,577 | 2.75 | 0.36 | 16 |
| 64 | 09-Apr | 200.10 | 204.89 | 197.82 | 202.15 | 200.79 | -0.57 | 1,020.40 | 61,260 | 4.66 | 41,715 | 6.53 | 0.84 | 38 |
| 65 | 08-Apr | 201.45 | 209.80 | 200.29 | 203.31 | 202.33 | 2.44 | 1,026.25 | 61,317 | 4.67 | 31,256 | 4.89 | 0.63 | 28 |
| 66 | 07-Apr | 206.05 | 211.48 | 193.65 | 198.46 | 200.60 | -11.87 | 1,001.77 | 197,626 | 15.04 | 106,959 | 16.75 | 2.15 | 97 |
| 67 | 04-Apr | 226.00 | 229.61 | 220.43 | 225.20 | 225.27 | 0.38 | 1,136.75 | 38,206 | 2.91 | 16,477 | 2.58 | 0.37 | 15 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CMRSL CRAYONS PPSL PRAMARA