| Macro-sector: Consumer Discretionary | Band: 2 | High52 Price: 2,219.95 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10 | Low52 Price: 41.25 | Barrier: -; Drift%: - |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 25,373,056 | Low52 Date: 02-Apr-2024 | SHP: 59.34 / 0.0 / 0.26 / 40.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,493.75 / 352.6 | Month: 608.8 / 435.1 | Week: 608.8 / 562.5 | Day: 573.05 / 573.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 561.60 | 561.60 | 561.60 | 561.60 | 561.60 | -2.00 | 1,424.95 | 1,254 | 4.32 | 0 | 0.00 | 0.00 | 0.01 |
| 2 | 03-Apr | 573.05 | 573.05 | 573.05 | 573.05 | 573.05 | -2.00 | 1,454.00 | 1,608 | 5.54 | 0 | 0.00 | 0.00 | 0.02 |
| 3 | 02-Apr | 584.75 | 584.75 | 584.75 | 584.75 | 584.75 | -1.99 | 1,483.69 | 1,637 | 5.64 | 0 | 0.00 | 0.00 | 0.02 |
| 4 | 01-Apr | 596.65 | 596.65 | 596.65 | 596.65 | 596.65 | -2.00 | 1,513.88 | 5,318 | 18.34 | 0 | 0.00 | 0.00 | 0.05 |
| 5 | 28-Mar | 608.80 | 608.80 | 608.80 | 608.80 | 608.80 | 1.99 | 1,544.71 | 370 | 1.28 | 0 | 0.00 | 0.00 | 0.00 |
| 6 | 27-Mar | 596.90 | 596.90 | 596.90 | 596.90 | 596.90 | 2.00 | 1,514.52 | 842 | 2.90 | 0 | 0.00 | 0.00 | 0.01 |
| 7 | 26-Mar | 585.20 | 585.20 | 585.20 | 585.20 | 585.20 | 2.00 | 1,484.83 | 535 | 1.84 | 0 | 0.00 | 0.00 | 0.01 |
| 8 | 25-Mar | 573.75 | 573.75 | 573.75 | 573.75 | 573.75 | 2.00 | 1,455.78 | 289 | 1.00 | 0 | 0.00 | 0.00 | 0.00 |
| 9 | 24-Mar | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | 1.99 | 1,427.23 | 646 | 2.23 | 0 | 0.00 | 0.00 | 0.01 |
| 10 | 21-Mar | 551.50 | 551.50 | 551.50 | 551.50 | 551.50 | 2.00 | 1,399.32 | 1,012 | 3.49 | 0 | 0.00 | 0.00 | 0.01 |
| 11 | 20-Mar | 540.70 | 540.70 | 540.70 | 540.70 | 540.70 | 2.00 | 1,371.92 | 692 | 2.39 | 0 | 0.00 | 0.00 | 0.01 |
| 12 | 19-Mar | 530.10 | 530.10 | 530.10 | 530.10 | 530.10 | 1.99 | 1,345.03 | 1,058 | 3.65 | 0 | 0.00 | 0.00 | 0.01 |
| 13 | 18-Mar | 519.75 | 519.75 | 519.75 | 519.75 | 519.75 | 1.99 | 1,318.76 | 355 | 1.22 | 0 | 0.00 | 0.00 | 0.00 |
| 14 | 17-Mar | 509.60 | 509.60 | 509.60 | 509.60 | 509.60 | 1.99 | 1,293.01 | 798 | 2.75 | 0 | 0.00 | 0.00 | 0.01 |
| 15 | 13-Mar | 499.65 | 499.65 | 499.65 | 499.65 | 499.65 | 1.99 | 1,267.76 | 396 | 1.37 | 0 | 0.00 | 0.00 | 0.00 |
| 16 | 12-Mar | 480.30 | 489.90 | 480.30 | 489.90 | 489.02 | 2.00 | 1,243.03 | 1,939 | 6.69 | 0 | 0.00 | 0.00 | 0.02 |
| 17 | 11-Mar | 479.00 | 480.30 | 479.00 | 480.30 | 479.91 | 2.00 | 1,218.67 | 3,839 | 13.24 | 0 | 0.00 | 0.00 | 0.04 |
| 18 | 10-Mar | 470.90 | 470.90 | 470.90 | 470.90 | 470.90 | 1.99 | 1,194.82 | 823 | 2.84 | 0 | 0.00 | 0.00 | 0.01 |
| 19 | 07-Mar | 461.70 | 461.70 | 461.70 | 461.70 | 461.70 | 2.00 | 1,171.47 | 295 | 1.02 | 0 | 0.00 | 0.00 | 0.00 |
| 20 | 06-Mar | 452.65 | 452.65 | 452.65 | 452.65 | 452.65 | 1.99 | 1,148.51 | 398 | 1.37 | 0 | 0.00 | 0.00 | 0.00 |
| 21 | 05-Mar | 435.10 | 443.80 | 435.10 | 443.80 | 436.48 | 2.00 | 1,126.06 | 4,484 | 15.46 | 0 | 0.00 | 0.00 | 0.04 |
| 22 | 04-Mar | 435.10 | 435.10 | 435.10 | 435.10 | 435.10 | -1.99 | 1,103.98 | 414 | 1.43 | 0 | 0.00 | 0.00 | 0.00 |
| 23 | 03-Mar | 443.95 | 443.95 | 443.95 | 443.95 | 443.95 | -2.00 | 1,126.44 | 540 | 1.86 | 0 | 0.00 | 0.00 | 0.01 |
| 24 | 28-Feb | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | -2.00 | 1,149.00 | 247 | 0.85 | 0 | 0.00 | 0.00 | 0.00 |
| 25 | 27-Feb | 462.25 | 462.25 | 462.25 | 462.25 | 462.25 | -1.99 | 1,172.87 | 287 | 0.99 | 0 | 0.00 | 0.00 | 0.00 |
| 26 | 25-Feb | 471.65 | 471.65 | 471.65 | 471.65 | 471.65 | -1.99 | 1,196.72 | 343 | 1.18 | 0 | 0.00 | 0.00 | 0.00 |
| 27 | 24-Feb | 481.25 | 481.25 | 481.25 | 481.25 | 481.25 | -2.00 | 1,221.08 | 747 | 2.58 | 0 | 0.00 | 0.00 | 0.01 |
| 28 | 21-Feb | 491.05 | 491.05 | 491.05 | 491.05 | 491.05 | -2.00 | 1,245.94 | 631 | 2.18 | 0 | 0.00 | 0.00 | 0.01 |
| 29 | 20-Feb | 501.05 | 501.05 | 501.05 | 501.05 | 501.05 | -2.00 | 1,271.32 | 807 | 2.78 | 0 | 0.00 | 0.00 | 0.01 |
| 30 | 19-Feb | 511.25 | 511.25 | 511.25 | 511.25 | 511.25 | -1.99 | 1,297.20 | 940 | 3.24 | 0 | 0.00 | 0.00 | 0.01 |
| 31 | 18-Feb | 521.65 | 521.65 | 521.65 | 521.65 | 521.65 | -2.00 | 1,323.59 | 1,160 | 4.00 | 0 | 0.00 | 0.00 | 0.01 |
| 32 | 17-Feb | 532.30 | 532.30 | 532.30 | 532.30 | 532.30 | -2.00 | 1,350.61 | 12,849 | 44.31 | 0 | 0.00 | 0.00 | 0.13 |
| 33 | 14-Feb | 543.15 | 543.15 | 543.15 | 543.15 | 543.15 | 2.00 | 1,378.14 | 2,598 | 8.96 | 0 | 0.00 | 0.00 | 0.03 |
| 34 | 13-Feb | 522.10 | 532.50 | 522.10 | 532.50 | 523.89 | 1.99 | 1,351.12 | 8,233 | 28.39 | 0 | 0.00 | 0.00 | 0.08 |
| 35 | 12-Feb | 522.10 | 522.10 | 507.20 | 522.10 | 521.15 | 5.00 | 1,324.73 | 28,412 | 97.97 | 0 | 0.00 | 0.00 | 0.28 |
| 36 | 11-Feb | 497.25 | 497.25 | 497.25 | 497.25 | 497.25 | 4.99 | 1,261.68 | 658 | 2.27 | 0 | 0.00 | 0.00 | 0.01 |
| 37 | 10-Feb | 473.60 | 473.60 | 473.60 | 473.60 | 473.60 | 5.00 | 1,201.67 | 747 | 2.58 | 0 | 0.00 | 0.00 | 0.01 |
| 38 | 07-Feb | 451.05 | 451.05 | 451.05 | 451.05 | 451.05 | 4.99 | 1,144.45 | 856 | 2.95 | 0 | 0.00 | 0.00 | 0.01 |
| 39 | 06-Feb | 429.60 | 429.60 | 429.60 | 429.60 | 429.60 | 5.00 | 1,090.03 | 445 | 1.53 | 0 | 0.00 | 0.00 | 0.00 |
| 40 | 05-Feb | 409.15 | 409.15 | 409.15 | 409.15 | 409.15 | 4.99 | 1,038.14 | 1,267 | 4.37 | 0 | 0.00 | 0.00 | 0.01 |
| 41 | 04-Feb | 352.60 | 389.70 | 352.60 | 389.70 | 366.36 | 5.00 | 988.79 | 26,660 | 91.93 | 0 | 0.00 | 0.00 | 0.26 |
| 42 | 03-Feb | 380.00 | 380.00 | 371.15 | 371.15 | 372.88 | -4.99 | 941.72 | 1,002 | 3.46 | 0 | 0.00 | 0.00 | 0.01 |
| 43 | 01-Feb | 390.65 | 390.65 | 390.65 | 390.65 | 390.65 | -5.00 | 991.20 | 1,607 | 5.54 | 0 | 0.00 | 0.00 | 0.02 |
| 44 | 31-Jan | 411.20 | 411.20 | 411.20 | 411.20 | 411.20 | -4.99 | 1,043.34 | 1,305 | 4.50 | 0 | 0.00 | 0.00 | 0.01 |
| 45 | 30-Jan | 433.00 | 433.00 | 432.80 | 432.80 | 432.81 | -4.99 | 1,098.15 | 1,001 | 3.45 | 0 | 0.00 | 0.00 | 0.01 |
| 46 | 29-Jan | 455.55 | 455.55 | 455.55 | 455.55 | 455.55 | -4.99 | 1,155.87 | 651 | 2.24 | 0 | 0.00 | 0.00 | 0.01 |
| 47 | 28-Jan | 479.50 | 479.50 | 479.50 | 479.50 | 479.50 | -4.99 | 1,216.64 | 545 | 1.88 | 0 | 0.00 | 0.00 | 0.01 |
| 48 | 27-Jan | 504.70 | 504.70 | 504.70 | 504.70 | 504.70 | -5.00 | 1,280.58 | 437 | 1.51 | 0 | 0.00 | 0.00 | 0.00 |
| 49 | 24-Jan | 531.25 | 531.25 | 531.25 | 531.25 | 531.25 | -5.00 | 1,347.94 | 439 | 1.51 | 0 | 0.00 | 0.00 | 0.00 |
| 50 | 23-Jan | 559.20 | 559.20 | 559.20 | 559.20 | 559.20 | -5.26 | 1,418.86 | 730 | 2.52 | 0 | 0.00 | 0.00 | 0.01 |
| 51 | 22-Jan | 588.60 | 588.60 | 588.60 | 588.60 | 588.60 | -5.26 | 1,493.46 | 457 | 1.58 | 0 | 0.00 | 0.00 | 0.00 |
| 52 | 21-Jan | 619.55 | 619.55 | 619.55 | 619.55 | 619.55 | -5.26 | 1,571.99 | 653 | 2.25 | 0 | 0.00 | 0.00 | 0.01 |
| 53 | 20-Jan | 652.15 | 652.15 | 652.15 | 652.15 | 652.15 | -5.26 | 1,654.70 | 1,394 | 4.81 | 0 | 0.00 | 0.00 | 0.01 |
| 54 | 17-Jan | 686.45 | 758.65 | 686.45 | 686.45 | 698.71 | -5.26 | 1,741.73 | 35,005 | 120.71 | 0 | 0.00 | 0.00 | 0.34 |
| 55 | 16-Jan | 722.55 | 722.55 | 722.55 | 722.55 | 722.55 | -5.26 | 1,833.33 | 579 | 2.00 | 0 | 0.00 | 0.00 | 0.01 |
| 56 | 15-Jan | 760.55 | 760.55 | 760.55 | 760.55 | 760.55 | -11.11 | 1,929.75 | 968 | 3.34 | 968 | 968.00 | 0.07 | 0.01 |
| 57 | 14-Jan | 845.05 | 845.05 | 845.05 | 845.05 | 845.05 | -11.11 | 2,144.15 | 543 | 1.87 | 543 | 543.00 | 0.05 | 0.01 |
| 58 | 13-Jan | 938.95 | 938.95 | 938.95 | 938.95 | 938.95 | -11.11 | 2,382.40 | 390 | 1.34 | 390 | 390.00 | 0.04 | 0.00 |
| 59 | 10-Jan | 1,043.25 | 1,043.25 | 1,043.25 | 1,043.25 | 1,043.25 | -5.26 | 2,647.04 | 101 | 0.35 | 0 | 0.00 | 0.00 | 0.00 |
| 60 | 09-Jan | 1,098.15 | 1,098.15 | 1,098.15 | 1,098.15 | 1,098.15 | -5.26 | 2,786.34 | 126 | 0.43 | 0 | 0.00 | 0.00 | 0.00 |
| 61 | 08-Jan | 1,155.95 | 1,155.95 | 1,155.95 | 1,155.95 | 1,155.95 | -5.26 | 2,933.00 | 217 | 0.75 | 0 | 0.00 | 0.00 | 0.00 |
| 62 | 07-Jan | 1,216.75 | 1,216.75 | 1,216.75 | 1,216.75 | 1,216.75 | -5.26 | 3,087.27 | 238 | 0.82 | 0 | 0.00 | 0.00 | 0.00 |
| 63 | 06-Jan | 1,280.75 | 1,280.75 | 1,280.75 | 1,280.75 | 1,280.75 | -5.26 | 3,249.65 | 310 | 1.07 | 0 | 0.00 | 0.00 | 0.00 |
| 64 | 03-Jan | 1,348.15 | 1,348.15 | 1,348.15 | 1,348.15 | 1,348.15 | -5.26 | 3,420.67 | 238 | 0.82 | 0 | 0.00 | 0.00 | 0.00 |
| 65 | 02-Jan | 1,419.10 | 1,419.10 | 1,419.10 | 1,419.10 | 1,419.10 | -5.26 | 3,600.69 | 294 | 1.01 | 0 | 0.00 | 0.00 | 0.00 |
| 66 | 01-Jan | 1,493.75 | 1,493.75 | 1,493.75 | 1,493.75 | 1,493.75 | -5.26 | 3,790.10 | 267 | 0.92 | 0 | 0.00 | 0.00 | 0.00 |
| 67 | 31-Dec | 1,572.35 | 1,572.35 | 1,572.35 | 1,572.35 | 1,572.35 | -5.26 | 3,989.53 | 228 | 0.79 | 0 | 0.00 | 0.00 | 0.00 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL