| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 289.44 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 18-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 5; VWAP21: | Low52 Price: 121.51 | Barrier: 134.94; Drift%: -3.66 |
| Basic Industry: Advertising & Media Agencies | Total Equity: 50,477,241 | Low52 Date: 10-Nov-2025 | SHP: 69.61 / 0.18 / 6.07 / 24.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 275.0 / 192.0 | Month: 163.89 / 140.41 | Week: 135.0 / 131.0 | Day: 133.51 / 125.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 131.79 | 133.51 | 125.00 | 130.18 | 130.22 | 0.25 | 657.11 | 34,556 | 2.36 | 22,100 | 3.08 | 0.29 | 18 |
| 2 | 11-Nov | 130.12 | 131.03 | 127.41 | 129.85 | 129.87 | 0.29 | 655.45 | 39,560 | 2.70 | 31,638 | 4.42 | 0.41 | 26 |
| 3 | 10-Nov | 121.51 | 131.45 | 121.51 | 129.48 | 127.54 | 4.69 | 653.58 | 72,773 | 4.97 | 51,886 | 7.24 | 0.66 | 43 |
| 4 | 07-Nov | 130.00 | 130.00 | 122.00 | 123.68 | 124.51 | -2.93 | 624.30 | 75,933 | 5.19 | 48,728 | 6.80 | 0.61 | 41 |
| 5 | 06-Nov | 129.78 | 130.85 | 127.00 | 127.41 | 128.10 | -1.83 | 643.13 | 28,764 | 1.97 | 19,265 | 2.69 | 0.25 | 16 |
| 6 | 04-Nov | 131.29 | 132.69 | 128.03 | 129.78 | 130.37 | -1.26 | 655.09 | 26,900 | 1.84 | 16,468 | 2.30 | 0.21 | 14 |
| 7 | 03-Nov | 131.95 | 134.94 | 130.00 | 131.44 | 131.71 | -0.39 | 663.47 | 31,149 | 2.13 | 14,615 | 2.04 | 0.19 | 12 |
| 8 | 31-Oct | 133.00 | 133.68 | 131.50 | 131.95 | 132.22 | -0.26 | 666.05 | 27,214 | 1.86 | 19,034 | 2.66 | 0.25 | 16 |
| 9 | 30-Oct | 133.20 | 134.43 | 132.00 | 132.29 | 132.80 | -0.73 | 667.76 | 18,484 | 1.26 | 12,854 | 1.79 | 0.17 | 11 |
| 10 | 29-Oct | 131.63 | 134.42 | 131.31 | 133.26 | 132.86 | 1.35 | 672.66 | 31,170 | 2.13 | 19,827 | 2.77 | 0.26 | 17 |
| 11 | 28-Oct | 134.60 | 135.00 | 131.00 | 131.48 | 133.56 | -1.88 | 663.67 | 101,074 | 6.91 | 83,986 | 11.72 | 1.12 | 70 |
| 12 | 27-Oct | 133.01 | 134.49 | 131.32 | 134.00 | 132.72 | 0.77 | 676.00 | 34,910 | 2.39 | 26,056 | 3.64 | 0.35 | 22 |
| 13 | 24-Oct | 134.75 | 134.98 | 132.67 | 132.98 | 133.33 | -0.40 | 671.25 | 77,079 | 5.27 | 65,561 | 9.15 | 0.87 | 55 |
| 14 | 23-Oct | 134.50 | 135.17 | 132.20 | 133.51 | 133.36 | -0.79 | 673.92 | 58,432 | 3.99 | 40,312 | 5.63 | 0.54 | 34 |
| 15 | 21-Oct | 136.00 | 136.10 | 133.80 | 134.57 | 134.63 | -0.47 | 679.27 | 15,778 | 1.08 | 14,681 | 2.05 | 0.20 | 12 |
| 16 | 20-Oct | 139.90 | 139.90 | 134.85 | 135.21 | 135.39 | -1.93 | 682.50 | 62,508 | 4.27 | 52,396 | 7.31 | 0.71 | 44 |
| 17 | 17-Oct | 140.38 | 140.38 | 135.50 | 137.87 | 136.68 | -2.18 | 695.93 | 48,988 | 3.35 | 38,323 | 5.35 | 0.52 | 32 |
| 18 | 16-Oct | 137.00 | 142.00 | 136.29 | 140.94 | 139.38 | 3.98 | 711.43 | 31,875 | 2.18 | 19,775 | 2.76 | 0.28 | 16 |
| 19 | 15-Oct | 138.74 | 138.74 | 134.70 | 135.54 | 135.42 | -0.13 | 684.17 | 28,779 | 1.97 | 23,523 | 3.28 | 0.32 | 20 |
| 20 | 14-Oct | 141.99 | 141.99 | 133.10 | 135.71 | 136.30 | -1.82 | 685.03 | 39,626 | 2.71 | 26,761 | 3.73 | 0.36 | 22 |
| 21 | 13-Oct | 141.17 | 141.18 | 137.99 | 138.22 | 139.18 | -2.09 | 697.70 | 36,789 | 2.51 | 25,364 | 3.54 | 0.35 | 21 |
| 22 | 10-Oct | 141.53 | 143.75 | 140.10 | 141.17 | 141.32 | 0.25 | 712.59 | 32,983 | 2.25 | 20,477 | 2.86 | 0.29 | 17 |
| 23 | 09-Oct | 142.04 | 142.98 | 140.05 | 140.82 | 140.93 | -0.86 | 710.82 | 16,577 | 1.13 | 11,139 | 1.55 | 0.16 | 9 |
| 24 | 08-Oct | 142.22 | 145.03 | 140.85 | 142.04 | 142.27 | -1.40 | 716.98 | 14,636 | 1.00 | 9,898 | 1.38 | 0.14 | 8 |
| 25 | 07-Oct | 147.49 | 147.49 | 143.50 | 144.06 | 144.97 | -0.84 | 727.18 | 18,018 | 1.23 | 12,874 | 1.80 | 0.19 | 11 |
| 26 | 06-Oct | 148.95 | 150.01 | 144.71 | 145.28 | 147.84 | -2.46 | 733.33 | 34,024 | 2.32 | 27,724 | 3.87 | 0.41 | 23 |
| 27 | 03-Oct | 145.50 | 149.68 | 140.10 | 148.95 | 145.79 | 3.49 | 751.86 | 57,702 | 3.94 | 39,210 | 5.47 | 0.57 | 33 |
| 28 | 01-Oct | 146.02 | 146.02 | 142.83 | 143.92 | 144.15 | -1.44 | 726.47 | 18,487 | 1.26 | 14,366 | 2.01 | 0.21 | 12 |
| 29 | 30-Sep | 144.22 | 150.85 | 140.41 | 146.02 | 143.19 | 2.15 | 737.07 | 68,868 | 4.71 | 44,958 | 6.27 | 0.64 | 37 |
| 30 | 29-Sep | 146.10 | 149.00 | 142.00 | 142.94 | 144.57 | -1.75 | 721.52 | 20,627 | 1.41 | 10,586 | 1.48 | 0.15 | 9 |
| 31 | 26-Sep | 150.91 | 151.80 | 144.56 | 145.48 | 147.47 | -3.09 | 734.34 | 33,139 | 2.26 | 24,948 | 3.48 | 0.37 | 21 |
| 32 | 25-Sep | 155.50 | 156.03 | 149.50 | 150.12 | 151.84 | -3.09 | 757.76 | 27,184 | 1.86 | 19,361 | 2.70 | 0.29 | 16 |
| 33 | 24-Sep | 154.70 | 157.90 | 153.08 | 154.91 | 154.62 | 0.14 | 781.94 | 16,218 | 1.11 | 11,260 | 1.57 | 0.17 | 9 |
| 34 | 23-Sep | 158.00 | 158.02 | 154.00 | 154.70 | 156.00 | -1.52 | 780.88 | 66,871 | 4.57 | 57,518 | 8.03 | 0.00 | 48 |
| 35 | 22-Sep | 154.68 | 158.50 | 154.00 | 157.08 | 156.26 | 1.05 | 792.90 | 30,890 | 2.11 | 24,382 | 3.40 | 0.38 | 20 |
| 36 | 19-Sep | 158.71 | 158.71 | 155.10 | 155.45 | 156.23 | -1.55 | 784.67 | 32,455 | 2.22 | 25,500 | 3.56 | 0.40 | 21 |
| 37 | 18-Sep | 155.58 | 163.89 | 155.58 | 157.90 | 159.03 | 1.49 | 797.04 | 67,660 | 4.62 | 45,287 | 6.32 | 0.72 | 38 |
| 38 | 17-Sep | 155.80 | 158.28 | 152.20 | 155.58 | 155.52 | 0.40 | 785.32 | 154,623 | 10.56 | 115,852 | 16.17 | 1.80 | 97 |
| 39 | 16-Sep | 151.55 | 155.07 | 151.55 | 154.96 | 154.19 | 1.02 | 782.20 | 21,137 | 1.44 | 17,231 | 2.40 | 0.27 | 14 |
| 40 | 15-Sep | 156.60 | 156.60 | 150.56 | 153.40 | 153.74 | -1.49 | 774.32 | 32,869 | 2.25 | 27,292 | 3.81 | 0.42 | 23 |
| 41 | 12-Sep | 155.72 | 158.58 | 155.00 | 155.72 | 155.84 | 0.23 | 786.03 | 42,726 | 2.92 | 31,382 | 4.38 | 0.49 | 26 |
| 42 | 11-Sep | 154.60 | 158.70 | 154.25 | 155.36 | 156.26 | 1.22 | 784.21 | 33,075 | 2.26 | 18,401 | 2.57 | 0.29 | 15 |
| 43 | 10-Sep | 155.26 | 156.85 | 153.11 | 153.49 | 153.96 | -1.76 | 774.78 | 25,100 | 1.71 | 18,038 | 2.52 | 0.28 | 15 |
| 44 | 09-Sep | 152.11 | 158.95 | 150.50 | 156.24 | 155.96 | 3.31 | 788.66 | 47,151 | 3.22 | 31,127 | 4.34 | 0.49 | 26 |
| 45 | 08-Sep | 153.79 | 153.79 | 150.18 | 151.23 | 152.01 | -1.10 | 763.37 | 22,946 | 1.57 | 14,640 | 2.04 | 0.22 | 12 |
| 46 | 05-Sep | 152.30 | 155.38 | 149.50 | 152.91 | 150.73 | 1.04 | 771.85 | 41,418 | 2.83 | 32,411 | 4.52 | 0.49 | 27 |
| 47 | 04-Sep | 154.00 | 156.39 | 151.00 | 151.33 | 152.50 | -1.40 | 763.87 | 37,359 | 2.55 | 30,465 | 4.25 | 0.46 | 25 |
| 48 | 03-Sep | 151.43 | 153.89 | 151.43 | 153.48 | 153.05 | 1.92 | 774.72 | 39,557 | 2.70 | 33,189 | 4.63 | 0.51 | 28 |
| 49 | 02-Sep | 150.20 | 152.49 | 149.82 | 150.59 | 151.28 | 0.52 | 760.14 | 19,912 | 1.36 | 9,581 | 1.34 | 0.14 | 8 |
| 50 | 01-Sep | 151.55 | 153.54 | 149.26 | 149.81 | 150.85 | -0.16 | 756.20 | 17,046 | 1.16 | 9,335 | 1.30 | 0.14 | 8 |
| 51 | 29-Aug | 152.52 | 152.52 | 149.90 | 150.05 | 150.71 | -0.57 | 757.41 | 19,758 | 1.35 | 16,742 | 2.34 | 0.25 | 14 |
| 52 | 28-Aug | 155.45 | 155.45 | 150.51 | 150.91 | 151.37 | -1.48 | 761.75 | 18,851 | 1.29 | 12,157 | 1.70 | 0.18 | 10 |
| 53 | 26-Aug | 155.00 | 158.42 | 152.00 | 153.17 | 155.67 | -1.67 | 773.16 | 19,604 | 1.34 | 10,004 | 1.40 | 0.16 | 8 |
| 54 | 25-Aug | 157.97 | 159.96 | 155.02 | 155.77 | 156.55 | -2.38 | 786.28 | 23,456 | 1.60 | 14,334 | 2.00 | 0.22 | 12 |
| 55 | 22-Aug | 159.52 | 161.09 | 157.26 | 159.57 | 159.00 | 0.54 | 805.47 | 15,831 | 1.08 | 7,164 | 1.00 | 0.00 | 6 |
| 56 | 21-Aug | 162.00 | 162.90 | 158.00 | 158.72 | 159.99 | -0.87 | 801.17 | 21,656 | 1.48 | 12,379 | 1.73 | 0.20 | 10 |
| 57 | 20-Aug | 157.77 | 162.11 | 156.77 | 160.12 | 160.11 | 2.25 | 808.24 | 58,904 | 4.02 | 43,468 | 6.07 | 0.70 | 36 |
| 58 | 19-Aug | 155.70 | 161.56 | 153.91 | 156.59 | 157.61 | 0.54 | 790.42 | 41,073 | 2.81 | 17,628 | 2.46 | 0.28 | 15 |
| 59 | 18-Aug | 152.80 | 156.77 | 152.80 | 155.75 | 154.97 | 1.94 | 786.18 | 20,604 | 1.41 | 10,152 | 1.42 | 0.16 | 8 |
| 60 | 14-Aug | 155.80 | 155.80 | 151.81 | 152.79 | 154.20 | -0.82 | 771.24 | 24,583 | 1.68 | 13,135 | 1.83 | 0.20 | 11 |
| 61 | 13-Aug | 158.00 | 158.77 | 153.00 | 154.06 | 154.30 | 0.08 | 777.65 | 158,514 | 10.83 | 137,462 | 19.19 | 2.12 | 115 |
| 62 | 12-Aug | 154.25 | 156.97 | 153.01 | 153.94 | 154.58 | 0.73 | 777.05 | 16,764 | 1.15 | 9,425 | 1.32 | 0.15 | 8 |
| 63 | 11-Aug | 153.65 | 156.48 | 152.27 | 152.83 | 153.18 | -1.04 | 771.44 | 21,219 | 1.45 | 14,069 | 1.96 | 0.22 | 12 |
| 64 | 08-Aug | 159.02 | 159.60 | 153.00 | 154.44 | 156.11 | -2.88 | 779.57 | 20,368 | 1.39 | 13,550 | 1.89 | 0.21 | 12 |
| 65 | 07-Aug | 157.13 | 163.54 | 156.00 | 159.02 | 159.61 | 1.84 | 802.69 | 60,365 | 4.12 | 36,296 | 5.07 | 0.58 | 32 |
| 66 | 06-Aug | 158.82 | 159.28 | 155.00 | 156.14 | 156.69 | -1.68 | 788.15 | 22,188 | 1.52 | 11,883 | 1.66 | 0.19 | 10 |
| 67 | 05-Aug | 161.94 | 164.67 | 158.40 | 158.81 | 160.49 | -1.93 | 801.63 | 15,419 | 1.05 | 8,612 | 1.20 | 0.14 | 8 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CRAYONS PPSL PRAMARA GRAPHISAD CUDML