| 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: 620.3; Drift%: -11.69 |
| Industry: Entertainment | Face Value: 10 | Low52 Price: 108.25 | Barrier: -; Drift%: - |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 25,373,056 | Low52 Date: 29-Apr-2024 | SHP: 59.23 / 0.0 / 0.09 / 40.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,493.75 / 352.6 | Month: 608.8 / 435.1 | Week: 619.5 / 595.0 | Day: 555.4 / 555.4 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 555.40 | 555.40 | 555.40 | 555.40 | 555.40 | -1.99 | 1,409.22 | 2,049 | 36.59 | 0 | 0.00 | 0.00 | 0.02 |
| 2 | 21-May | 566.65 | 566.70 | 566.65 | 566.70 | 566.67 | -1.99 | 1,437.89 | 1,940 | 34.64 | 0 | 0.00 | 0.00 | 0.02 |
| 3 | 20-May | 578.20 | 578.20 | 578.20 | 578.20 | 578.20 | -2.00 | 1,467.07 | 1,441 | 25.73 | 0 | 0.00 | 0.00 | 0.01 |
| 4 | 19-May | 594.80 | 594.80 | 590.00 | 590.00 | 593.76 | -0.84 | 1,497.00 | 2,154 | 38.46 | 0 | 0.00 | 0.00 | 0.02 |
| 5 | 16-May | 597.00 | 597.00 | 595.00 | 595.00 | 595.33 | -0.34 | 1,509.00 | 1,778 | 31.75 | 0 | 0.00 | 0.00 | 0.02 |
| 6 | 15-May | 607.15 | 607.15 | 597.00 | 597.00 | 604.04 | -1.67 | 1,514.00 | 1,781 | 31.80 | 0 | 0.00 | 0.00 | 0.02 |
| 7 | 14-May | 607.15 | 607.15 | 607.15 | 607.15 | 607.15 | -1.99 | 1,540.53 | 2,107 | 37.63 | 0 | 0.00 | 0.00 | 0.02 |
| 8 | 13-May | 619.50 | 619.50 | 619.50 | 619.50 | 619.50 | 1.99 | 1,571.86 | 1,680 | 30.00 | 0 | 0.00 | 0.00 | 0.02 |
| 9 | 12-May | 596.00 | 607.40 | 596.00 | 607.40 | 602.47 | 2.00 | 1,541.16 | 3,562 | 63.61 | 0 | 0.00 | 0.00 | 0.03 |
| 10 | 09-May | 595.50 | 595.50 | 595.50 | 595.50 | 595.50 | -2.00 | 1,510.97 | 638 | 11.39 | 0 | 0.00 | 0.00 | 0.01 |
| 11 | 08-May | 607.65 | 607.65 | 607.65 | 607.65 | 607.65 | -2.00 | 1,541.79 | 889 | 15.88 | 0 | 0.00 | 0.00 | 0.01 |
| 12 | 07-May | 632.00 | 632.00 | 620.05 | 620.05 | 626.46 | -2.00 | 1,573.26 | 2,187 | 39.05 | 0 | 0.00 | 0.00 | 0.02 |
| 13 | 06-May | 632.70 | 632.70 | 632.70 | 632.70 | 632.70 | 2.00 | 1,605.35 | 818 | 14.61 | 0 | 0.00 | 0.00 | 0.01 |
| 14 | 05-May | 620.30 | 620.30 | 620.30 | 620.30 | 620.30 | 2.00 | 1,573.89 | 1,207 | 21.55 | 0 | 0.00 | 0.00 | 0.01 |
| 15 | 02-May | 596.25 | 608.15 | 596.25 | 608.15 | 601.66 | 2.00 | 1,543.06 | 3,938 | 70.32 | 0 | 0.00 | 0.00 | 0.04 |
| 16 | 30-Apr | 596.25 | 596.25 | 596.25 | 596.25 | 596.25 | -2.00 | 1,512.87 | 1,883 | 33.63 | 0 | 0.00 | 0.00 | 0.02 |
| 17 | 29-Apr | 608.40 | 608.40 | 608.40 | 608.40 | 608.40 | -5.00 | 1,543.70 | 1,997 | 35.66 | 0 | 0.00 | 0.00 | 0.02 |
| 18 | 28-Apr | 694.00 | 707.00 | 640.40 | 640.40 | 662.48 | -5.00 | 1,624.89 | 12,065 | 215.45 | 0 | 0.00 | 0.00 | 0.12 |
| 19 | 25-Apr | 674.10 | 674.10 | 674.10 | 674.10 | 674.10 | 5.00 | 1,710.40 | 2,547 | 45.48 | 0 | 0.00 | 0.00 | 0.02 |
| 20 | 24-Apr | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 5.00 | 1,628.00 | 1,744 | 31.14 | 0 | 0.00 | 0.00 | 0.02 |
| 21 | 23-Apr | 611.45 | 611.45 | 611.45 | 611.45 | 611.45 | 5.00 | 1,551.44 | 1,284 | 22.93 | 0 | 0.00 | 0.00 | 0.01 |
| 22 | 22-Apr | 582.35 | 582.35 | 582.35 | 582.35 | 582.35 | 4.99 | 1,477.60 | 325 | 5.80 | 0 | 0.00 | 0.00 | 0.00 |
| 23 | 21-Apr | 554.65 | 554.65 | 554.65 | 554.65 | 554.65 | 5.00 | 1,407.32 | 1,198 | 21.39 | 0 | 0.00 | 0.00 | 0.01 |
| 24 | 17-Apr | 528.25 | 528.25 | 528.25 | 528.25 | 528.25 | 2.00 | 1,340.33 | 55 | 0.98 | 0 | 0.00 | 0.00 | 0.00 |
| 25 | 16-Apr | 517.90 | 517.90 | 517.90 | 517.90 | 517.90 | 2.00 | 1,314.07 | 1,989 | 35.52 | 0 | 0.00 | 0.00 | 0.02 |
| 26 | 15-Apr | 508.00 | 508.00 | 507.75 | 507.75 | 507.82 | -2.00 | 1,288.32 | 1,771 | 31.63 | 0 | 0.00 | 0.00 | 0.02 |
| 27 | 11-Apr | 518.10 | 518.10 | 518.10 | 518.10 | 518.10 | -2.00 | 1,314.58 | 797 | 14.23 | 0 | 0.00 | 0.00 | 0.01 |
| 28 | 09-Apr | 528.65 | 528.65 | 528.65 | 528.65 | 528.65 | -1.99 | 1,341.35 | 727 | 12.98 | 0 | 0.00 | 0.00 | 0.01 |
| 29 | 08-Apr | 539.40 | 539.40 | 539.40 | 539.40 | 539.40 | -2.00 | 1,368.62 | 1,067 | 19.05 | 0 | 0.00 | 0.00 | 0.01 |
| 30 | 07-Apr | 550.40 | 550.40 | 550.40 | 550.40 | 550.40 | -1.99 | 1,396.53 | 696 | 12.43 | 0 | 0.00 | 0.00 | 0.01 |
| 31 | 04-Apr | 561.60 | 561.60 | 561.60 | 561.60 | 561.60 | -2.00 | 1,424.95 | 1,254 | 22.39 | 0 | 0.00 | 0.00 | 0.01 |
| 32 | 03-Apr | 573.05 | 573.05 | 573.05 | 573.05 | 573.05 | -2.00 | 1,454.00 | 1,608 | 28.71 | 0 | 0.00 | 0.00 | 0.02 |
| 33 | 02-Apr | 584.75 | 584.75 | 584.75 | 584.75 | 584.75 | -1.99 | 1,483.69 | 1,637 | 29.23 | 0 | 0.00 | 0.00 | 0.02 |
| 34 | 01-Apr | 596.65 | 596.65 | 596.65 | 596.65 | 596.65 | -2.00 | 1,513.88 | 5,318 | 94.96 | 0 | 0.00 | 0.00 | 0.05 |
| 35 | 28-Mar | 608.80 | 608.80 | 608.80 | 608.80 | 608.80 | 1.99 | 1,544.71 | 370 | 6.61 | 0 | 0.00 | 0.00 | 0.00 |
| 36 | 27-Mar | 596.90 | 596.90 | 596.90 | 596.90 | 596.90 | 2.00 | 1,514.52 | 842 | 15.04 | 0 | 0.00 | 0.00 | 0.01 |
| 37 | 26-Mar | 585.20 | 585.20 | 585.20 | 585.20 | 585.20 | 2.00 | 1,484.83 | 535 | 9.55 | 0 | 0.00 | 0.00 | 0.01 |
| 38 | 25-Mar | 573.75 | 573.75 | 573.75 | 573.75 | 573.75 | 2.00 | 1,455.78 | 289 | 5.16 | 0 | 0.00 | 0.00 | 0.00 |
| 39 | 24-Mar | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | 1.99 | 1,427.23 | 646 | 11.54 | 0 | 0.00 | 0.00 | 0.01 |
| 40 | 21-Mar | 551.50 | 551.50 | 551.50 | 551.50 | 551.50 | 2.00 | 1,399.32 | 1,012 | 18.07 | 0 | 0.00 | 0.00 | 0.01 |
| 41 | 20-Mar | 540.70 | 540.70 | 540.70 | 540.70 | 540.70 | 2.00 | 1,371.92 | 692 | 12.36 | 0 | 0.00 | 0.00 | 0.01 |
| 42 | 19-Mar | 530.10 | 530.10 | 530.10 | 530.10 | 530.10 | 1.99 | 1,345.03 | 1,058 | 18.89 | 0 | 0.00 | 0.00 | 0.01 |
| 43 | 18-Mar | 519.75 | 519.75 | 519.75 | 519.75 | 519.75 | 1.99 | 1,318.76 | 355 | 6.34 | 0 | 0.00 | 0.00 | 0.00 |
| 44 | 17-Mar | 509.60 | 509.60 | 509.60 | 509.60 | 509.60 | 1.99 | 1,293.01 | 798 | 14.25 | 0 | 0.00 | 0.00 | 0.01 |
| 45 | 13-Mar | 499.65 | 499.65 | 499.65 | 499.65 | 499.65 | 1.99 | 1,267.76 | 396 | 7.07 | 0 | 0.00 | 0.00 | 0.00 |
| 46 | 12-Mar | 480.30 | 489.90 | 480.30 | 489.90 | 489.02 | 2.00 | 1,243.03 | 1,939 | 34.63 | 0 | 0.00 | 0.00 | 0.02 |
| 47 | 11-Mar | 479.00 | 480.30 | 479.00 | 480.30 | 479.91 | 2.00 | 1,218.67 | 3,839 | 68.55 | 0 | 0.00 | 0.00 | 0.04 |
| 48 | 10-Mar | 470.90 | 470.90 | 470.90 | 470.90 | 470.90 | 1.99 | 1,194.82 | 823 | 14.70 | 0 | 0.00 | 0.00 | 0.01 |
| 49 | 07-Mar | 461.70 | 461.70 | 461.70 | 461.70 | 461.70 | 2.00 | 1,171.47 | 295 | 5.27 | 0 | 0.00 | 0.00 | 0.00 |
| 50 | 06-Mar | 452.65 | 452.65 | 452.65 | 452.65 | 452.65 | 1.99 | 1,148.51 | 398 | 7.11 | 0 | 0.00 | 0.00 | 0.00 |
| 51 | 05-Mar | 435.10 | 443.80 | 435.10 | 443.80 | 436.48 | 2.00 | 1,126.06 | 4,484 | 80.07 | 0 | 0.00 | 0.00 | 0.04 |
| 52 | 04-Mar | 435.10 | 435.10 | 435.10 | 435.10 | 435.10 | -1.99 | 1,103.98 | 414 | 7.39 | 0 | 0.00 | 0.00 | 0.00 |
| 53 | 03-Mar | 443.95 | 443.95 | 443.95 | 443.95 | 443.95 | -2.00 | 1,126.44 | 540 | 9.64 | 0 | 0.00 | 0.00 | 0.01 |
| 54 | 28-Feb | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | -2.00 | 1,149.00 | 247 | 4.41 | 0 | 0.00 | 0.00 | 0.00 |
| 55 | 27-Feb | 462.25 | 462.25 | 462.25 | 462.25 | 462.25 | -1.99 | 1,172.87 | 287 | 5.13 | 0 | 0.00 | 0.00 | 0.00 |
| 56 | 25-Feb | 471.65 | 471.65 | 471.65 | 471.65 | 471.65 | -1.99 | 1,196.72 | 343 | 6.13 | 0 | 0.00 | 0.00 | 0.00 |
| 57 | 24-Feb | 481.25 | 481.25 | 481.25 | 481.25 | 481.25 | -2.00 | 1,221.08 | 747 | 13.34 | 0 | 0.00 | 0.00 | 0.01 |
| 58 | 21-Feb | 491.05 | 491.05 | 491.05 | 491.05 | 491.05 | -2.00 | 1,245.94 | 631 | 11.27 | 0 | 0.00 | 0.00 | 0.01 |
| 59 | 20-Feb | 501.05 | 501.05 | 501.05 | 501.05 | 501.05 | -2.00 | 1,271.32 | 807 | 14.41 | 0 | 0.00 | 0.00 | 0.01 |
| 60 | 19-Feb | 511.25 | 511.25 | 511.25 | 511.25 | 511.25 | -1.99 | 1,297.20 | 940 | 16.79 | 0 | 0.00 | 0.00 | 0.01 |
| 61 | 18-Feb | 521.65 | 521.65 | 521.65 | 521.65 | 521.65 | -2.00 | 1,323.59 | 1,160 | 20.71 | 0 | 0.00 | 0.00 | 0.01 |
| 62 | 17-Feb | 532.30 | 532.30 | 532.30 | 532.30 | 532.30 | -2.00 | 1,350.61 | 12,849 | 229.45 | 0 | 0.00 | 0.00 | 0.13 |
| 63 | 14-Feb | 543.15 | 543.15 | 543.15 | 543.15 | 543.15 | 2.00 | 1,378.14 | 2,598 | 46.39 | 0 | 0.00 | 0.00 | 0.03 |
| 64 | 13-Feb | 522.10 | 532.50 | 522.10 | 532.50 | 523.89 | 1.99 | 1,351.12 | 8,233 | 147.02 | 0 | 0.00 | 0.00 | 0.08 |
| 65 | 12-Feb | 522.10 | 522.10 | 507.20 | 522.10 | 521.15 | 5.00 | 1,324.73 | 28,412 | 507.36 | 0 | 0.00 | 0.00 | 0.28 |
| 66 | 11-Feb | 497.25 | 497.25 | 497.25 | 497.25 | 497.25 | 4.99 | 1,261.68 | 658 | 11.75 | 0 | 0.00 | 0.00 | 0.01 |
| 67 | 10-Feb | 473.60 | 473.60 | 473.60 | 473.60 | 473.60 | 5.00 | 1,201.67 | 747 | 13.34 | 0 | 0.00 | 0.00 | 0.01 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL