| 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: 151.81 | Barrier: 159.6; Drift%: -5.76 |
| Basic Industry: Advertising & Media Agencies | Total Equity: 50,477,241 | Low52 Date: 14-Aug-2025 | SHP: 69.61 / 0.18 / 6.44 / 23.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 275.0 / 192.0 | Month: 191.84 / 155.0 | Week: 158.77 / 151.81 | Day: 155.45 / 150.51 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 155.45 | 155.45 | 150.51 | 150.91 | 151.37 | -1.48 | 761.75 | 18,851 | 1.43 | 12,157 | 1.90 | 0.18 | 10 |
| 2 | 26-Aug | 155.00 | 158.42 | 152.00 | 153.17 | 155.67 | -1.67 | 773.16 | 19,604 | 1.49 | 10,004 | 1.57 | 0.16 | 8 |
| 3 | 25-Aug | 157.97 | 159.96 | 155.02 | 155.77 | 156.55 | -2.38 | 786.28 | 23,456 | 1.78 | 14,334 | 2.24 | 0.22 | 12 |
| 4 | 22-Aug | 159.52 | 161.09 | 157.26 | 159.57 | 159.00 | 0.54 | 805.47 | 15,831 | 1.20 | 7,164 | 1.12 | 0.00 | 6 |
| 5 | 21-Aug | 162.00 | 162.90 | 158.00 | 158.72 | 159.99 | -0.87 | 801.17 | 21,656 | 1.65 | 12,379 | 1.94 | 0.20 | 10 |
| 6 | 20-Aug | 157.77 | 162.11 | 156.77 | 160.12 | 160.11 | 2.25 | 808.24 | 58,904 | 4.48 | 43,468 | 6.81 | 0.70 | 36 |
| 7 | 19-Aug | 155.70 | 161.56 | 153.91 | 156.59 | 157.61 | 0.54 | 790.42 | 41,073 | 3.13 | 17,628 | 2.76 | 0.28 | 15 |
| 8 | 18-Aug | 152.80 | 156.77 | 152.80 | 155.75 | 154.97 | 1.94 | 786.18 | 20,604 | 1.57 | 10,152 | 1.59 | 0.16 | 8 |
| 9 | 14-Aug | 155.80 | 155.80 | 151.81 | 152.79 | 154.20 | -0.82 | 771.24 | 24,583 | 1.87 | 13,135 | 2.06 | 0.20 | 11 |
| 10 | 13-Aug | 158.00 | 158.77 | 153.00 | 154.06 | 154.30 | 0.08 | 777.65 | 158,514 | 12.06 | 137,462 | 21.53 | 2.12 | 115 |
| 11 | 12-Aug | 154.25 | 156.97 | 153.01 | 153.94 | 154.58 | 0.73 | 777.05 | 16,764 | 1.28 | 9,425 | 1.48 | 0.15 | 8 |
| 12 | 11-Aug | 153.65 | 156.48 | 152.27 | 152.83 | 153.18 | -1.04 | 771.44 | 21,219 | 1.61 | 14,069 | 2.20 | 0.22 | 12 |
| 13 | 08-Aug | 159.02 | 159.60 | 153.00 | 154.44 | 156.11 | -2.88 | 779.57 | 20,368 | 1.55 | 13,550 | 2.12 | 0.21 | 12 |
| 14 | 07-Aug | 157.13 | 163.54 | 156.00 | 159.02 | 159.61 | 1.84 | 802.69 | 60,365 | 4.59 | 36,296 | 5.68 | 0.58 | 32 |
| 15 | 06-Aug | 158.82 | 159.28 | 155.00 | 156.14 | 156.69 | -1.68 | 788.15 | 22,188 | 1.69 | 11,883 | 1.86 | 0.19 | 10 |
| 16 | 05-Aug | 161.94 | 164.67 | 158.40 | 158.81 | 160.49 | -1.93 | 801.63 | 15,419 | 1.17 | 8,612 | 1.35 | 0.14 | 8 |
| 17 | 04-Aug | 162.75 | 163.94 | 160.00 | 161.94 | 161.86 | -1.50 | 817.43 | 51,352 | 3.91 | 40,584 | 6.36 | 0.66 | 36 |
| 18 | 01-Aug | 165.60 | 167.83 | 163.30 | 164.40 | 165.61 | -1.72 | 829.85 | 24,968 | 1.90 | 16,707 | 2.62 | 0.28 | 15 |
| 19 | 31-Jul | 157.00 | 169.00 | 156.31 | 167.28 | 164.85 | 4.56 | 844.38 | 55,477 | 4.22 | 33,391 | 5.23 | 0.55 | 29 |
| 20 | 30-Jul | 159.75 | 163.17 | 158.52 | 159.98 | 160.01 | 1.14 | 807.53 | 34,635 | 2.64 | 17,848 | 2.79 | 0.29 | 16 |
| 21 | 29-Jul | 162.85 | 162.85 | 155.00 | 158.18 | 159.44 | -1.40 | 798.45 | 81,522 | 6.20 | 54,994 | 8.61 | 0.88 | 48 |
| 22 | 28-Jul | 165.00 | 165.79 | 160.16 | 160.43 | 162.11 | -2.54 | 809.81 | 36,265 | 2.76 | 24,489 | 3.83 | 0.40 | 22 |
| 23 | 25-Jul | 168.00 | 168.66 | 164.52 | 164.61 | 165.57 | -2.55 | 830.91 | 49,334 | 3.75 | 29,555 | 4.63 | 0.49 | 26 |
| 24 | 24-Jul | 174.61 | 175.00 | 168.11 | 168.92 | 171.03 | -2.61 | 852.66 | 64,791 | 4.93 | 34,677 | 5.43 | 0.59 | 31 |
| 25 | 23-Jul | 175.51 | 175.99 | 173.00 | 173.44 | 173.87 | -0.86 | 875.48 | 37,402 | 2.85 | 18,627 | 2.92 | 0.32 | 16 |
| 26 | 22-Jul | 176.42 | 178.00 | 174.19 | 174.95 | 176.04 | -0.83 | 883.10 | 21,913 | 1.67 | 11,059 | 1.73 | 0.19 | 10 |
| 27 | 21-Jul | 179.00 | 179.55 | 175.98 | 176.42 | 177.33 | -0.60 | 890.52 | 21,530 | 1.64 | 11,347 | 1.78 | 0.20 | 10 |
| 28 | 18-Jul | 175.82 | 179.10 | 175.51 | 177.49 | 176.96 | 0.92 | 895.92 | 29,650 | 2.26 | 11,817 | 1.85 | 0.21 | 10 |
| 29 | 17-Jul | 177.55 | 181.00 | 173.00 | 175.87 | 177.84 | -0.69 | 887.74 | 39,499 | 3.01 | 18,829 | 2.95 | 0.33 | 17 |
| 30 | 16-Jul | 176.62 | 178.00 | 175.00 | 177.10 | 176.71 | 1.51 | 893.95 | 31,547 | 2.40 | 18,433 | 2.89 | 0.33 | 16 |
| 31 | 15-Jul | 174.11 | 181.19 | 174.00 | 174.46 | 177.23 | -0.19 | 880.63 | 63,402 | 4.82 | 27,426 | 4.29 | 0.49 | 24 |
| 32 | 14-Jul | 179.55 | 182.00 | 174.45 | 174.80 | 176.65 | -2.26 | 882.34 | 40,124 | 3.05 | 27,532 | 4.31 | 0.49 | 24 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CRAYONS PPSL PRAMARA GRAPHISAD