| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 2,058.3 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 11-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 10; VWAP21: | Low52 Price: 1,005.0 | Barrier: -; Drift%: - |
| Basic Industry: Print Media | Total Equity: 7,569,421 | Low52 Date: 18-Feb-2025 | SHP: 74.81 / 0.14 / 0.01 / 25.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,720.0 / 1,005.0 | Month: 1,248.0 / 1,083.6 | Week: 1,195.0 / 1,143.1 | Day: 1,185.0 / 1,152.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,174.40 | 1,185.00 | 1,152.00 | 1,161.60 | 1,165.33 | -0.90 | 879.26 | 569 | 2.66 | 330 | 2.80 | 0.04 | 2 |
| 2 | 10-Jul | 1,187.60 | 1,187.60 | 1,168.10 | 1,172.10 | 1,174.35 | -0.90 | 887.21 | 636 | 2.97 | 483 | 4.09 | 0.06 | 3 |
| 3 | 09-Jul | 1,184.40 | 1,188.70 | 1,177.60 | 1,182.70 | 1,184.41 | 0.43 | 895.24 | 393 | 1.84 | 254 | 2.15 | 0.03 | 1 |
| 4 | 08-Jul | 1,214.90 | 1,214.90 | 1,176.00 | 1,177.60 | 1,183.35 | -1.69 | 891.38 | 893 | 4.17 | 603 | 5.11 | 0.07 | 3 |
| 5 | 07-Jul | 1,195.00 | 1,221.90 | 1,184.70 | 1,197.90 | 1,204.69 | 1.27 | 906.74 | 2,432 | 11.36 | 1,176 | 9.97 | 0.14 | 6 |
| 6 | 04-Jul | 1,189.00 | 1,190.00 | 1,170.00 | 1,182.90 | 1,184.40 | 0.22 | 895.39 | 1,424 | 6.65 | 825 | 6.99 | 0.10 | 4 |
| 7 | 03-Jul | 1,180.00 | 1,191.90 | 1,171.00 | 1,180.30 | 1,181.56 | 0.00 | 893.42 | 927 | 4.33 | 636 | 5.39 | 0.08 | 3 |
| 8 | 02-Jul | 1,154.70 | 1,195.00 | 1,154.70 | 1,180.30 | 1,177.35 | 2.42 | 893.42 | 3,866 | 18.07 | 1,798 | 15.24 | 0.21 | 9 |
| 9 | 01-Jul | 1,150.10 | 1,165.70 | 1,150.00 | 1,152.40 | 1,154.34 | -0.29 | 872.30 | 773 | 3.61 | 524 | 4.44 | 0.06 | 3 |
| 10 | 30-Jun | 1,160.90 | 1,175.00 | 1,143.10 | 1,155.80 | 1,158.11 | 0.16 | 874.87 | 1,865 | 8.71 | 1,133 | 9.60 | 0.13 | 6 |
| 11 | 27-Jun | 1,170.20 | 1,170.20 | 1,149.00 | 1,153.90 | 1,153.99 | -0.32 | 873.44 | 1,063 | 4.97 | 790 | 6.69 | 0.09 | 4 |
| 12 | 26-Jun | 1,164.00 | 1,164.00 | 1,149.70 | 1,157.60 | 1,156.00 | 0.69 | 876.24 | 213 | 1.00 | 117 | 0.99 | 0.00 | 1 |
| 13 | 25-Jun | 1,162.20 | 1,162.60 | 1,145.00 | 1,149.70 | 1,155.36 | -1.02 | 870.26 | 802 | 3.75 | 544 | 4.61 | 0.06 | 3 |
| 14 | 24-Jun | 1,151.40 | 1,165.50 | 1,140.00 | 1,161.60 | 1,152.23 | 1.32 | 879.26 | 3,443 | 16.09 | 3,157 | 26.75 | 0.36 | 17 |
| 15 | 23-Jun | 1,126.00 | 1,150.00 | 1,126.00 | 1,146.50 | 1,143.01 | 0.03 | 867.83 | 348 | 1.63 | 176 | 1.49 | 0.02 | 1 |
| 16 | 20-Jun | 1,145.60 | 1,160.00 | 1,138.00 | 1,146.10 | 1,148.86 | 0.20 | 867.53 | 681 | 3.18 | 461 | 3.91 | 0.05 | 2 |
| 17 | 19-Jun | 1,180.00 | 1,180.00 | 1,136.20 | 1,143.80 | 1,151.32 | -1.96 | 865.79 | 606 | 2.83 | 412 | 3.49 | 0.05 | 2 |
| 18 | 18-Jun | 1,154.90 | 1,175.00 | 1,142.40 | 1,166.70 | 1,160.97 | 0.59 | 883.12 | 548 | 2.56 | 328 | 2.78 | 0.04 | 2 |
| 19 | 17-Jun | 1,164.70 | 1,165.50 | 1,153.80 | 1,159.90 | 1,157.50 | -0.10 | 877.98 | 496 | 2.32 | 377 | 3.19 | 0.04 | 2 |
| 20 | 16-Jun | 1,180.00 | 1,180.00 | 1,137.10 | 1,161.10 | 1,153.96 | -1.36 | 878.89 | 1,110 | 5.19 | 714 | 6.05 | 0.08 | 4 |
| 21 | 13-Jun | 1,160.00 | 1,180.00 | 1,150.10 | 1,177.10 | 1,171.89 | 1.25 | 891.00 | 1,582 | 7.39 | 1,190 | 10.08 | 0.14 | 6 |
| 22 | 12-Jun | 1,154.60 | 1,177.00 | 1,138.50 | 1,162.60 | 1,163.04 | 1.23 | 880.02 | 1,743 | 8.14 | 1,026 | 8.69 | 0.12 | 5 |
| 23 | 11-Jun | 1,144.90 | 1,157.10 | 1,141.10 | 1,148.50 | 1,148.51 | 0.80 | 869.35 | 1,501 | 7.01 | 1,143 | 9.69 | 0.13 | 6 |
| 24 | 10-Jun | 1,152.40 | 1,154.90 | 1,121.50 | 1,139.40 | 1,136.53 | -0.07 | 862.46 | 2,940 | 13.74 | 2,176 | 18.44 | 0.25 | 11 |
| 25 | 09-Jun | 1,138.60 | 1,149.90 | 1,118.10 | 1,140.20 | 1,138.46 | 0.00 | 863.07 | 1,355 | 6.33 | 943 | 7.99 | 0.11 | 5 |
| 26 | 06-Jun | 1,142.00 | 1,150.00 | 1,134.30 | 1,140.20 | 1,141.98 | 0.23 | 863.07 | 1,091 | 5.10 | 722 | 6.12 | 0.08 | 4 |
| 27 | 05-Jun | 1,160.20 | 1,160.20 | 1,132.40 | 1,137.60 | 1,145.39 | -1.46 | 861.10 | 997 | 4.66 | 658 | 5.58 | 0.08 | 3 |
| 28 | 04-Jun | 1,173.10 | 1,181.00 | 1,138.50 | 1,154.50 | 1,157.38 | -0.97 | 873.89 | 547 | 2.56 | 322 | 2.73 | 0.04 | 2 |
| 29 | 03-Jun | 1,194.60 | 1,199.90 | 1,160.00 | 1,165.80 | 1,172.73 | -1.70 | 882.44 | 1,310 | 6.12 | 985 | 8.35 | 0.12 | 5 |
| 30 | 02-Jun | 1,198.60 | 1,198.60 | 1,171.60 | 1,186.00 | 1,182.37 | -1.03 | 897.00 | 852 | 3.98 | 550 | 4.66 | 0.07 | 3 |
| 31 | 30-May | 1,195.00 | 1,217.10 | 1,194.90 | 1,198.30 | 1,201.20 | -3.00 | 907.04 | 1,636 | 7.64 | 1,205 | 10.21 | 0.14 | 6 |
| 32 | 29-May | 1,214.20 | 1,248.00 | 1,214.20 | 1,235.30 | 1,235.96 | 0.37 | 935.05 | 545 | 2.55 | 442 | 3.75 | 0.05 | 2 |
| 33 | 28-May | 1,239.40 | 1,244.00 | 1,226.10 | 1,230.80 | 1,233.09 | -0.47 | 931.64 | 372 | 1.74 | 242 | 2.05 | 0.03 | 1 |
| 34 | 27-May | 1,232.70 | 1,244.50 | 1,224.20 | 1,236.60 | 1,237.41 | 0.76 | 936.03 | 770 | 3.60 | 559 | 4.74 | 0.07 | 3 |
| 35 | 26-May | 1,230.10 | 1,240.10 | 1,210.20 | 1,227.30 | 1,227.15 | 0.76 | 929.00 | 1,019 | 4.76 | 637 | 5.40 | 0.08 | 3 |
| 36 | 23-May | 1,204.60 | 1,231.50 | 1,199.80 | 1,218.10 | 1,217.67 | 0.26 | 922.03 | 1,204 | 5.63 | 884 | 7.49 | 0.11 | 5 |
| 37 | 22-May | 1,226.40 | 1,226.40 | 1,180.20 | 1,214.90 | 1,202.94 | -0.76 | 919.61 | 761 | 3.56 | 430 | 3.64 | 0.05 | 2 |
| 38 | 21-May | 1,203.60 | 1,230.00 | 1,202.20 | 1,224.20 | 1,217.42 | 1.88 | 926.65 | 1,261 | 5.89 | 755 | 6.40 | 0.09 | 4 |
| 39 | 20-May | 1,212.00 | 1,229.00 | 1,185.20 | 1,201.60 | 1,212.61 | -0.86 | 909.54 | 1,595 | 7.45 | 1,041 | 8.82 | 0.13 | 5 |
| 40 | 19-May | 1,229.00 | 1,238.20 | 1,209.00 | 1,212.00 | 1,220.71 | -0.16 | 917.00 | 1,355 | 6.33 | 1,046 | 8.86 | 0.13 | 6 |
| 41 | 16-May | 1,185.00 | 1,225.00 | 1,159.00 | 1,214.00 | 1,206.01 | 1.88 | 918.00 | 1,706 | 7.97 | 1,001 | 8.48 | 0.12 | 5 |
| 42 | 15-May | 1,177.40 | 1,208.10 | 1,177.40 | 1,191.60 | 1,194.23 | 1.12 | 901.97 | 2,169 | 10.14 | 1,194 | 10.12 | 0.14 | 6 |
| 43 | 14-May | 1,147.50 | 1,194.00 | 1,140.30 | 1,178.40 | 1,173.78 | 2.67 | 891.98 | 1,399 | 6.54 | 837 | 7.09 | 0.10 | 4 |
| 44 | 13-May | 1,125.60 | 1,159.90 | 1,115.00 | 1,147.70 | 1,131.92 | 2.16 | 868.74 | 621 | 2.90 | 385 | 3.26 | 0.04 | 2 |
| 45 | 12-May | 1,122.50 | 1,141.00 | 1,112.00 | 1,123.40 | 1,128.71 | 1.49 | 850.35 | 1,007 | 4.71 | 713 | 6.04 | 0.08 | 4 |
| 46 | 09-May | 1,083.60 | 1,119.90 | 1,083.60 | 1,106.90 | 1,106.99 | -1.42 | 837.86 | 982 | 4.59 | 448 | 3.80 | 0.05 | 2 |
| 47 | 08-May | 1,155.10 | 1,161.10 | 1,116.10 | 1,122.90 | 1,139.15 | -1.98 | 849.97 | 430 | 2.01 | 259 | 2.19 | 0.03 | 1 |
| 48 | 07-May | 1,125.40 | 1,155.10 | 1,111.30 | 1,145.60 | 1,125.31 | 0.93 | 867.15 | 567 | 2.65 | 392 | 3.32 | 0.04 | 2 |
| 49 | 06-May | 1,130.00 | 1,206.60 | 1,118.00 | 1,135.00 | 1,163.81 | 0.50 | 859.00 | 3,200 | 14.95 | 1,715 | 14.53 | 0.20 | 9 |
| 50 | 05-May | 1,109.20 | 1,135.00 | 1,109.20 | 1,129.40 | 1,123.63 | 1.31 | 854.89 | 325 | 1.52 | 252 | 2.14 | 0.03 | 1 |
| 51 | 02-May | 1,100.00 | 1,124.90 | 1,100.00 | 1,114.80 | 1,111.57 | 0.43 | 843.84 | 396 | 1.85 | 218 | 1.85 | 0.02 | 1 |
| 52 | 30-Apr | 1,109.10 | 1,135.90 | 1,107.50 | 1,110.00 | 1,120.33 | -1.46 | 840.00 | 1,331 | 6.22 | 1,060 | 8.98 | 0.12 | 6 |
| 53 | 29-Apr | 1,119.20 | 1,145.90 | 1,115.00 | 1,126.40 | 1,128.92 | -0.43 | 852.62 | 651 | 3.04 | 458 | 3.88 | 0.05 | 2 |
| 54 | 28-Apr | 1,152.40 | 1,152.70 | 1,116.20 | 1,131.30 | 1,131.16 | -0.55 | 856.33 | 634 | 2.96 | 404 | 3.42 | 0.05 | 2 |
| 55 | 25-Apr | 1,166.30 | 1,173.80 | 1,121.00 | 1,137.60 | 1,132.49 | -2.16 | 861.10 | 629 | 2.94 | 307 | 2.60 | 0.03 | 2 |
| 56 | 24-Apr | 1,168.20 | 1,176.40 | 1,152.80 | 1,162.70 | 1,167.48 | -0.09 | 880.10 | 469 | 2.19 | 398 | 3.37 | 0.05 | 2 |
| 57 | 23-Apr | 1,186.90 | 1,188.90 | 1,160.00 | 1,163.70 | 1,170.61 | -1.95 | 880.85 | 945 | 4.42 | 654 | 5.54 | 0.08 | 3 |
| 58 | 22-Apr | 1,135.70 | 1,199.00 | 1,125.00 | 1,186.80 | 1,164.97 | 3.85 | 898.34 | 1,335 | 6.24 | 874 | 7.41 | 0.10 | 5 |
| 59 | 21-Apr | 1,134.90 | 1,150.90 | 1,122.20 | 1,142.80 | 1,137.99 | 2.12 | 865.03 | 1,736 | 8.11 | 1,092 | 9.25 | 0.12 | 6 |
| 60 | 17-Apr | 1,113.30 | 1,129.00 | 1,113.30 | 1,119.10 | 1,119.05 | 0.52 | 847.09 | 666 | 3.11 | 393 | 3.33 | 0.04 | 2 |
| 61 | 16-Apr | 1,119.20 | 1,134.90 | 1,110.00 | 1,113.30 | 1,119.08 | -0.53 | 842.70 | 1,021 | 4.77 | 816 | 6.92 | 0.09 | 4 |
| 62 | 15-Apr | 1,100.10 | 1,127.70 | 1,085.00 | 1,119.20 | 1,108.93 | 2.99 | 847.17 | 689 | 3.22 | 400 | 3.39 | 0.04 | 2 |
| 63 | 11-Apr | 1,100.00 | 1,100.00 | 1,075.00 | 1,086.70 | 1,087.58 | 1.87 | 822.57 | 760 | 3.55 | 372 | 3.15 | 0.04 | 2 |
| 64 | 09-Apr | 1,058.05 | 1,073.35 | 1,042.30 | 1,066.70 | 1,059.02 | 0.62 | 807.43 | 705 | 3.29 | 430 | 3.64 | 0.05 | 2 |
| 65 | 08-Apr | 1,054.10 | 1,073.40 | 1,048.95 | 1,060.15 | 1,058.73 | 2.11 | 802.47 | 1,526 | 7.13 | 870 | 7.37 | 0.09 | 5 |
| 66 | 07-Apr | 1,100.00 | 1,100.95 | 1,024.05 | 1,038.20 | 1,053.57 | -7.21 | 785.86 | 4,739 | 22.14 | 2,707 | 22.94 | 0.29 | 14 |
| 67 | 04-Apr | 1,130.30 | 1,130.30 | 1,103.00 | 1,118.85 | 1,118.49 | -0.64 | 846.90 | 944 | 4.41 | 543 | 4.60 | 0.06 | 3 |