| Macro-sector: Consumer Discretionary | Band: 2 | High52 Price: 22.83 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: 5.59; Drift%: 5.41 |
| Industry: Media | Face Value: 10 | Low52 Price: 3.69 | Barrier: -; Drift%: - |
| Basic Industry: Electronic Media | Total Equity: 10,483,711 | Low52 Date: 14-Feb-2025 | SHP: 31.2 / 0.0 / 2.91 / 65.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 16.47 / 3.69 | Month: 4.51 / 3.82 | Week: 5.19 / 4.87 | Day: 5.91 / 5.6 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 5.91 | 5.91 | 5.60 | 5.91 | 5.91 | 4.97 | 6.20 | 62,949 | 20,983.00 | 0 | 0.00 | 0.00 | 0.91 |
| 2 | 20-May | 5.63 | 5.63 | 5.62 | 5.63 | 5.63 | 4.84 | 5.90 | 46,249 | 15,416.33 | 0 | 0.00 | 0.00 | 0.67 |
| 3 | 19-May | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 4.88 | 5.63 | 2,542 | 847.33 | 0 | 0.00 | 0.00 | 0.05 |
| 4 | 16-May | 5.00 | 5.12 | 4.91 | 5.12 | 5.04 | 1.99 | 5.37 | 5,545 | 1,848.33 | 0 | 0.00 | 0.00 | 0.11 |
| 5 | 15-May | 4.87 | 5.02 | 4.87 | 5.02 | 4.91 | 1.01 | 5.26 | 13,782 | 4,594.00 | 0 | 0.00 | 0.00 | 0.27 |
| 6 | 14-May | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -2.17 | 5.21 | 4,272 | 1,424.00 | 0 | 0.00 | 0.00 | 0.08 |
| 7 | 13-May | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.12 | 5.33 | 8,650 | 2,883.33 | 0 | 0.00 | 0.00 | 0.17 |
| 8 | 12-May | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -2.08 | 5.44 | 2,498 | 832.67 | 0 | 0.00 | 0.00 | 0.05 |
| 9 | 09-May | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.03 | 5.56 | 136 | 45.33 | 0 | 0.00 | 0.00 | 0.00 |
| 10 | 08-May | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -2.17 | 5.67 | 27 | 9.00 | 0 | 0.00 | 0.00 | 0.00 |
| 11 | 07-May | 5.55 | 5.55 | 5.46 | 5.53 | 5.51 | -0.90 | 5.80 | 21,162 | 7,054.00 | 0 | 0.00 | 0.00 | 0.41 |
| 12 | 06-May | 5.72 | 5.72 | 5.58 | 5.58 | 5.71 | -2.11 | 5.85 | 7,882 | 2,627.33 | 0 | 0.00 | 0.00 | 0.15 |
| 13 | 05-May | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 1.97 | 5.98 | 1,768 | 589.33 | 0 | 0.00 | 0.00 | 0.03 |
| 14 | 02-May | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1.82 | 5.86 | 5,663 | 1,887.67 | 0 | 0.00 | 0.00 | 0.11 |
| 15 | 30-Apr | 5.39 | 5.49 | 5.39 | 5.49 | 5.48 | 1.86 | 5.76 | 3,557 | 1,185.67 | 0 | 0.00 | 0.00 | 0.07 |
| 16 | 29-Apr | 5.43 | 5.43 | 5.39 | 5.39 | 5.42 | 1.13 | 5.65 | 18,603 | 6,201.00 | 0 | 0.00 | 0.00 | 0.36 |
| 17 | 28-Apr | 5.38 | 5.38 | 5.33 | 5.33 | 5.37 | 0.76 | 5.59 | 6,358 | 2,119.33 | 0 | 0.00 | 0.00 | 0.12 |
| 18 | 25-Apr | 5.24 | 5.29 | 5.24 | 5.29 | 5.27 | 1.93 | 5.55 | 4,489 | 1,496.33 | 0 | 0.00 | 0.00 | 0.09 |
| 19 | 24-Apr | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.96 | 5.44 | 7,485 | 2,495.00 | 0 | 0.00 | 0.00 | 0.15 |
| 20 | 23-Apr | 5.11 | 5.11 | 5.09 | 5.09 | 5.11 | 1.60 | 5.34 | 4,629 | 1,543.00 | 0 | 0.00 | 0.00 | 0.09 |
| 21 | 22-Apr | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.83 | 5.25 | 2 | 0.67 | 0 | 0.00 | 0.00 | 0.00 |
| 22 | 21-Apr | 4.83 | 4.92 | 4.83 | 4.92 | 4.86 | 1.86 | 5.16 | 4,946 | 1,648.67 | 0 | 0.00 | 0.00 | 0.10 |
| 23 | 17-Apr | 4.82 | 4.87 | 4.82 | 4.83 | 4.82 | -1.83 | 5.06 | 4,004 | 1,334.67 | 0 | 0.00 | 0.00 | 0.08 |
| 24 | 16-Apr | 5.11 | 5.11 | 4.92 | 4.92 | 4.94 | -2.19 | 5.16 | 2,883 | 961.00 | 0 | 0.00 | 0.00 | 0.06 |
| 25 | 15-Apr | 5.12 | 5.12 | 5.03 | 5.03 | 5.10 | 0.20 | 5.27 | 3,472 | 1,157.33 | 0 | 0.00 | 0.00 | 0.07 |
| 26 | 11-Apr | 4.99 | 5.02 | 4.99 | 5.02 | 5.01 | 1.83 | 5.26 | 4,598 | 1,532.67 | 0 | 0.00 | 0.00 | 0.09 |
| 27 | 09-Apr | 4.81 | 4.95 | 4.75 | 4.93 | 4.95 | 4.45 | 5.17 | 44,254 | 14,751.33 | 0 | 0.00 | 0.00 | 0.86 |
| 28 | 08-Apr | 4.27 | 4.72 | 4.27 | 4.72 | 4.53 | 4.89 | 4.95 | 3,679 | 1,226.33 | 0 | 0.00 | 0.00 | 0.07 |
| 29 | 07-Apr | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.06 | 4.72 | 21,321 | 7,107.00 | 0 | 0.00 | 0.00 | 0.41 |
| 30 | 04-Apr | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 4.87 | 4.97 | 3,125 | 1,041.67 | 0 | 0.00 | 0.00 | 0.06 |
| 31 | 03-Apr | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.87 | 4.74 | 8 | 2.67 | 0 | 0.00 | 0.00 | 0.00 |
| 32 | 02-Apr | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 4.87 | 4.52 | 516 | 172.00 | 0 | 0.00 | 0.00 | 0.01 |
| 33 | 01-Apr | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 4.85 | 4.31 | 9,414 | 3,138.00 | 0 | 0.00 | 0.00 | 0.18 |
| 34 | 28-Mar | 3.82 | 3.92 | 3.82 | 3.92 | 3.84 | 0.51 | 4.11 | 13,381 | 4,460.33 | 0 | 0.00 | 0.00 | 0.26 |
| 35 | 27-Mar | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01 | 4.09 | 12,367 | 4,122.33 | 0 | 0.00 | 0.00 | 0.24 |
| 36 | 26-Mar | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.21 | 4.17 | 2,124 | 708.00 | 0 | 0.00 | 0.00 | 0.04 |
| 37 | 25-Mar | 4.18 | 4.18 | 4.01 | 4.07 | 4.04 | -0.73 | 4.27 | 54,995 | 18,331.67 | 0 | 0.00 | 0.00 | 1.07 |
| 38 | 24-Mar | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99 | 4.30 | 42,329 | 14,109.67 | 0 | 0.00 | 0.00 | 0.82 |
| 39 | 21-Mar | 4.04 | 4.04 | 4.02 | 4.02 | 4.04 | 1.26 | 4.21 | 3,459 | 1,153.00 | 0 | 0.00 | 0.00 | 0.07 |
| 40 | 20-Mar | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.79 | 4.16 | 135 | 45.00 | 0 | 0.00 | 0.00 | 0.00 |
| 41 | 19-Mar | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.83 | 4.09 | 59,006 | 19,668.67 | 0 | 0.00 | 0.00 | 1.14 |
| 42 | 18-Mar | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.05 | 4.02 | 5,340 | 1,780.00 | 0 | 0.00 | 0.00 | 0.10 |
| 43 | 17-Mar | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.01 | 4.10 | 8,054 | 2,684.67 | 0 | 0.00 | 0.00 | 0.16 |
| 44 | 13-Mar | 4.01 | 4.01 | 3.99 | 3.99 | 3.99 | -1.97 | 4.18 | 9,532 | 3,177.33 | 0 | 0.00 | 0.00 | 0.18 |
| 45 | 12-Mar | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.16 | 4.27 | 9,397 | 3,132.33 | 0 | 0.00 | 0.00 | 0.18 |
| 46 | 11-Mar | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.12 | 4.36 | 4,730 | 1,576.67 | 0 | 0.00 | 0.00 | 0.09 |
| 47 | 10-Mar | 4.25 | 4.26 | 4.25 | 4.25 | 4.25 | -2.07 | 4.46 | 13,882 | 4,627.33 | 0 | 0.00 | 0.00 | 0.27 |
| 48 | 07-Mar | 4.31 | 4.42 | 4.31 | 4.34 | 4.34 | 0.00 | 4.55 | 40,814 | 13,604.67 | 0 | 0.00 | 0.00 | 0.79 |
| 49 | 06-Mar | 4.34 | 4.36 | 4.34 | 4.34 | 4.34 | 0.00 | 4.55 | 11,385 | 3,795.00 | 0 | 0.00 | 0.00 | 0.22 |
| 50 | 05-Mar | 4.51 | 4.51 | 4.34 | 4.34 | 4.44 | -2.03 | 4.55 | 25,543 | 8,514.33 | 0 | 0.00 | 0.00 | 0.50 |
| 51 | 04-Mar | 4.26 | 4.43 | 4.26 | 4.43 | 4.41 | 1.84 | 4.64 | 9,942 | 3,314.00 | 0 | 0.00 | 0.00 | 0.19 |
| 52 | 03-Mar | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.03 | 4.56 | 1,390 | 463.33 | 0 | 0.00 | 0.00 | 0.03 |
| 53 | 28-Feb | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20 | 4.65 | 1,764 | 588.00 | 0 | 0.00 | 0.00 | 0.03 |
| 54 | 27-Feb | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.16 | 4.76 | 953 | 317.67 | 0 | 0.00 | 0.00 | 0.02 |
| 55 | 25-Feb | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.11 | 4.86 | 6,165 | 2,055.00 | 0 | 0.00 | 0.00 | 0.12 |
| 56 | 24-Feb | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.07 | 4.97 | 13,927 | 4,642.33 | 0 | 0.00 | 0.00 | 0.27 |
| 57 | 21-Feb | 5.03 | 5.03 | 4.84 | 4.84 | 4.95 | -2.02 | 5.07 | 133,954 | 44,651.33 | 0 | 0.00 | 0.00 | 2.60 |
| 58 | 20-Feb | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88 | 5.18 | 4,062 | 1,354.00 | 0 | 0.00 | 0.00 | 0.08 |
| 59 | 19-Feb | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 4.90 | 4.94 | 124 | 41.33 | 0 | 0.00 | 0.00 | 0.00 |
| 60 | 18-Feb | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 4.91 | 4.71 | 62,157 | 20,719.00 | 0 | 0.00 | 0.00 | 1.21 |
| 61 | 17-Feb | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.90 | 4.49 | 4,200 | 1,400.00 | 0 | 0.00 | 0.00 | 0.08 |
| 62 | 14-Feb | 3.69 | 4.08 | 3.69 | 4.08 | 3.72 | 4.88 | 4.28 | 255,340 | 85,113.33 | 0 | 0.00 | 0.00 | 4.95 |
| 63 | 13-Feb | 3.89 | 4.30 | 3.89 | 3.89 | 3.89 | -5.12 | 4.08 | 511,813 | 170,604.33 | 0 | 0.00 | 0.00 | 9.93 |
| 64 | 12-Feb | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.09 | 4.30 | 9,061 | 3,020.33 | 0 | 0.00 | 0.00 | 0.18 |
| 65 | 11-Feb | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -5.05 | 4.53 | 16,656 | 5,552.00 | 0 | 0.00 | 0.00 | 0.32 |
| 66 | 10-Feb | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -5.01 | 4.77 | 19,555 | 6,518.33 | 0 | 0.00 | 0.00 | 0.38 |
| 67 | 07-Feb | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -5.15 | 5.02 | 31,138 | 10,379.33 | 0 | 0.00 | 0.00 | 0.60 |
Similar Stocks: CYBERMEDIA DNAMEDIA SABEVENTS SAMBHAAV