| 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: 1,140.3; Drift%: 6.14 |
| Industry: Media | Face Value: 10 | 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 | Float14: | ||||
| High/Low Price | Quarter: 1,720.0 / 1,005.0 | Month: 1,163.85 / 1,035.05 | Week: 1,225.0 / 1,112.0 | Day: 1,226.4 / 1,180.2 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,226.40 | 1,226.40 | 1,180.20 | 1,214.90 | 1,202.94 | -0.76 | 919.61 | 761 | 2.33 | 430 | 1.96 | 0.05 | 0.02 |
| 2 | 21-May | 1,203.60 | 1,230.00 | 1,202.20 | 1,224.20 | 1,217.42 | 1.88 | 926.65 | 1,261 | 3.87 | 755 | 3.45 | 0.09 | 0.04 |
| 3 | 20-May | 1,212.00 | 1,229.00 | 1,185.20 | 1,201.60 | 1,212.61 | -0.86 | 909.54 | 1,595 | 4.89 | 1,041 | 4.75 | 0.13 | 0.05 |
| 4 | 19-May | 1,229.00 | 1,238.20 | 1,209.00 | 1,212.00 | 1,220.71 | -0.16 | 917.00 | 1,355 | 4.16 | 1,046 | 4.78 | 0.13 | 0.06 |
| 5 | 16-May | 1,185.00 | 1,225.00 | 1,159.00 | 1,214.00 | 1,206.01 | 1.88 | 918.00 | 1,706 | 5.23 | 1,001 | 4.57 | 0.12 | 0.05 |
| 6 | 15-May | 1,177.40 | 1,208.10 | 1,177.40 | 1,191.60 | 1,194.23 | 1.12 | 901.97 | 2,169 | 6.65 | 1,194 | 5.45 | 0.14 | 0.06 |
| 7 | 14-May | 1,147.50 | 1,194.00 | 1,140.30 | 1,178.40 | 1,173.78 | 2.67 | 891.98 | 1,399 | 4.29 | 837 | 3.82 | 0.10 | 0.04 |
| 8 | 13-May | 1,125.60 | 1,159.90 | 1,115.00 | 1,147.70 | 1,131.92 | 2.16 | 868.74 | 621 | 1.90 | 385 | 1.76 | 0.04 | 0.02 |
| 9 | 12-May | 1,122.50 | 1,141.00 | 1,112.00 | 1,123.40 | 1,128.71 | 1.49 | 850.35 | 1,007 | 3.09 | 713 | 3.26 | 0.08 | 0.04 |
| 10 | 09-May | 1,083.60 | 1,119.90 | 1,083.60 | 1,106.90 | 1,106.99 | -1.42 | 837.86 | 982 | 3.01 | 448 | 2.05 | 0.05 | 0.02 |
| 11 | 08-May | 1,155.10 | 1,161.10 | 1,116.10 | 1,122.90 | 1,139.15 | -1.98 | 849.97 | 430 | 1.32 | 259 | 1.18 | 0.03 | 0.01 |
| 12 | 07-May | 1,125.40 | 1,155.10 | 1,111.30 | 1,145.60 | 1,125.31 | 0.93 | 867.15 | 567 | 1.74 | 392 | 1.79 | 0.04 | 0.02 |
| 13 | 06-May | 1,130.00 | 1,206.60 | 1,118.00 | 1,135.00 | 1,163.81 | 0.50 | 859.00 | 3,200 | 9.82 | 1,715 | 7.83 | 0.20 | 0.09 |
| 14 | 05-May | 1,109.20 | 1,135.00 | 1,109.20 | 1,129.40 | 1,123.63 | 1.31 | 854.89 | 325 | 1.00 | 252 | 1.15 | 0.03 | 0.01 |
| 15 | 02-May | 1,100.00 | 1,124.90 | 1,100.00 | 1,114.80 | 1,111.57 | 0.43 | 843.84 | 396 | 1.21 | 218 | 1.00 | 0.02 | 0.01 |
| 16 | 30-Apr | 1,109.10 | 1,135.90 | 1,107.50 | 1,110.00 | 1,120.33 | -1.46 | 840.00 | 1,331 | 4.08 | 1,060 | 4.84 | 0.12 | 0.06 |
| 17 | 29-Apr | 1,119.20 | 1,145.90 | 1,115.00 | 1,126.40 | 1,128.92 | -0.43 | 852.62 | 651 | 2.00 | 458 | 2.09 | 0.05 | 0.02 |
| 18 | 28-Apr | 1,152.40 | 1,152.70 | 1,116.20 | 1,131.30 | 1,131.16 | -0.55 | 856.33 | 634 | 1.94 | 404 | 1.84 | 0.05 | 0.02 |
| 19 | 25-Apr | 1,166.30 | 1,173.80 | 1,121.00 | 1,137.60 | 1,132.49 | -2.16 | 861.10 | 629 | 1.93 | 307 | 1.40 | 0.03 | 0.02 |
| 20 | 24-Apr | 1,168.20 | 1,176.40 | 1,152.80 | 1,162.70 | 1,167.48 | -0.09 | 880.10 | 469 | 1.44 | 398 | 1.82 | 0.05 | 0.02 |
| 21 | 23-Apr | 1,186.90 | 1,188.90 | 1,160.00 | 1,163.70 | 1,170.61 | -1.95 | 880.85 | 945 | 2.90 | 654 | 2.99 | 0.08 | 0.03 |
| 22 | 22-Apr | 1,135.70 | 1,199.00 | 1,125.00 | 1,186.80 | 1,164.97 | 3.85 | 898.34 | 1,335 | 4.10 | 874 | 3.99 | 0.10 | 0.05 |
| 23 | 21-Apr | 1,134.90 | 1,150.90 | 1,122.20 | 1,142.80 | 1,137.99 | 2.12 | 865.03 | 1,736 | 5.33 | 1,092 | 4.99 | 0.12 | 0.06 |
| 24 | 17-Apr | 1,113.30 | 1,129.00 | 1,113.30 | 1,119.10 | 1,119.05 | 0.52 | 847.09 | 666 | 2.04 | 393 | 1.79 | 0.04 | 0.02 |
| 25 | 16-Apr | 1,119.20 | 1,134.90 | 1,110.00 | 1,113.30 | 1,119.08 | -0.53 | 842.70 | 1,021 | 3.13 | 816 | 3.73 | 0.09 | 0.04 |
| 26 | 15-Apr | 1,100.10 | 1,127.70 | 1,085.00 | 1,119.20 | 1,108.93 | 2.99 | 847.17 | 689 | 2.11 | 400 | 1.83 | 0.04 | 0.02 |
| 27 | 11-Apr | 1,100.00 | 1,100.00 | 1,075.00 | 1,086.70 | 1,087.58 | 1.87 | 822.57 | 760 | 2.33 | 372 | 1.70 | 0.04 | 0.02 |
| 28 | 09-Apr | 1,058.05 | 1,073.35 | 1,042.30 | 1,066.70 | 1,059.02 | 0.62 | 807.43 | 705 | 2.16 | 430 | 1.96 | 0.05 | 0.02 |
| 29 | 08-Apr | 1,054.10 | 1,073.40 | 1,048.95 | 1,060.15 | 1,058.73 | 2.11 | 802.47 | 1,526 | 4.68 | 870 | 3.97 | 0.09 | 0.05 |
| 30 | 07-Apr | 1,100.00 | 1,100.95 | 1,024.05 | 1,038.20 | 1,053.57 | -7.21 | 785.86 | 4,739 | 14.54 | 2,707 | 12.36 | 0.29 | 0.14 |
| 31 | 04-Apr | 1,130.30 | 1,130.30 | 1,103.00 | 1,118.85 | 1,118.49 | -0.64 | 846.90 | 944 | 2.90 | 543 | 2.48 | 0.06 | 0.03 |
| 32 | 03-Apr | 1,110.40 | 1,139.95 | 1,110.40 | 1,126.05 | 1,126.49 | 0.84 | 852.35 | 925 | 2.84 | 508 | 2.32 | 0.06 | 0.03 |
| 33 | 02-Apr | 1,119.50 | 1,119.85 | 1,090.50 | 1,116.70 | 1,114.13 | 0.90 | 845.28 | 3,717 | 11.40 | 3,301 | 15.07 | 0.37 | 0.17 |
| 34 | 01-Apr | 1,097.20 | 1,108.60 | 1,078.65 | 1,106.70 | 1,101.42 | 2.03 | 837.71 | 639 | 1.96 | 360 | 1.64 | 0.04 | 0.02 |
| 35 | 28-Mar | 1,082.00 | 1,110.00 | 1,079.00 | 1,084.65 | 1,093.19 | 0.15 | 821.02 | 2,287 | 7.02 | 1,437 | 6.56 | 0.16 | 0.08 |
| 36 | 27-Mar | 1,063.10 | 1,122.00 | 1,062.10 | 1,083.05 | 1,088.68 | -0.10 | 819.81 | 5,682 | 17.43 | 3,774 | 17.23 | 0.41 | 0.20 |
| 37 | 26-Mar | 1,114.40 | 1,133.45 | 1,051.20 | 1,084.10 | 1,095.66 | -1.38 | 820.60 | 4,070 | 12.48 | 2,402 | 10.97 | 0.26 | 0.13 |
| 38 | 25-Mar | 1,134.90 | 1,136.25 | 1,092.05 | 1,099.25 | 1,109.27 | -2.46 | 832.07 | 3,074 | 9.43 | 2,314 | 10.57 | 0.26 | 0.12 |
| 39 | 24-Mar | 1,112.15 | 1,148.90 | 1,111.00 | 1,127.00 | 1,135.83 | 2.13 | 853.00 | 3,925 | 12.04 | 2,699 | 12.32 | 0.31 | 0.14 |
| 40 | 21-Mar | 1,105.65 | 1,127.95 | 1,100.00 | 1,103.50 | 1,111.25 | -0.28 | 835.29 | 3,733 | 11.45 | 2,295 | 10.48 | 0.26 | 0.12 |
| 41 | 20-Mar | 1,160.20 | 1,160.20 | 1,089.55 | 1,106.65 | 1,116.91 | -3.30 | 837.67 | 4,399 | 13.49 | 3,201 | 14.62 | 0.36 | 0.17 |
| 42 | 19-Mar | 1,117.65 | 1,158.80 | 1,117.00 | 1,144.45 | 1,146.93 | 2.58 | 866.28 | 2,784 | 8.54 | 2,132 | 9.74 | 0.24 | 0.11 |
| 43 | 18-Mar | 1,078.80 | 1,125.05 | 1,073.05 | 1,115.65 | 1,096.49 | 3.03 | 844.48 | 1,795 | 5.51 | 1,105 | 5.05 | 0.12 | 0.06 |
| 44 | 17-Mar | 1,085.00 | 1,099.85 | 1,063.60 | 1,082.80 | 1,073.15 | -0.20 | 819.62 | 4,428 | 13.58 | 3,640 | 16.62 | 0.39 | 0.19 |
| 45 | 13-Mar | 1,082.00 | 1,142.95 | 1,082.00 | 1,085.00 | 1,099.88 | -0.96 | 821.00 | 2,669 | 8.19 | 1,819 | 8.31 | 0.20 | 0.10 |
| 46 | 12-Mar | 1,132.90 | 1,134.95 | 1,092.15 | 1,095.50 | 1,108.02 | -1.95 | 829.23 | 2,183 | 6.70 | 1,218 | 5.56 | 0.13 | 0.06 |
| 47 | 11-Mar | 1,085.05 | 1,147.00 | 1,085.05 | 1,117.30 | 1,114.62 | 0.61 | 845.73 | 2,858 | 8.77 | 2,200 | 10.05 | 0.25 | 0.12 |
| 48 | 10-Mar | 1,154.00 | 1,154.05 | 1,105.00 | 1,110.55 | 1,120.67 | -3.16 | 840.62 | 2,167 | 6.65 | 1,766 | 8.06 | 0.20 | 0.09 |
| 49 | 07-Mar | 1,139.40 | 1,153.60 | 1,125.40 | 1,146.80 | 1,147.61 | 1.90 | 868.06 | 1,766 | 5.42 | 1,194 | 5.45 | 0.14 | 0.06 |
| 50 | 06-Mar | 1,115.45 | 1,163.85 | 1,115.00 | 1,125.40 | 1,132.81 | 0.90 | 851.86 | 1,843 | 5.65 | 1,006 | 4.59 | 0.11 | 0.05 |
| 51 | 05-Mar | 1,070.90 | 1,130.10 | 1,070.35 | 1,115.35 | 1,113.26 | 3.87 | 844.26 | 1,783 | 5.47 | 1,051 | 4.80 | 0.12 | 0.06 |
| 52 | 04-Mar | 1,061.05 | 1,098.00 | 1,054.55 | 1,073.80 | 1,078.96 | 2.55 | 812.80 | 1,291 | 3.96 | 883 | 4.03 | 0.10 | 0.05 |
| 53 | 03-Mar | 1,149.10 | 1,151.05 | 1,035.05 | 1,047.15 | 1,069.98 | -7.60 | 792.63 | 5,639 | 17.30 | 4,349 | 19.86 | 0.47 | 0.23 |
| 54 | 28-Feb | 1,152.25 | 1,152.25 | 1,109.15 | 1,133.30 | 1,131.56 | -2.69 | 857.84 | 1,162 | 3.56 | 563 | 2.57 | 0.06 | 0.03 |
| 55 | 27-Feb | 1,196.45 | 1,199.40 | 1,116.00 | 1,164.60 | 1,143.79 | -2.28 | 881.53 | 3,170 | 9.72 | 2,331 | 10.64 | 0.27 | 0.12 |
| 56 | 25-Feb | 1,202.95 | 1,213.05 | 1,170.05 | 1,191.75 | 1,190.40 | -0.32 | 902.09 | 1,819 | 5.58 | 1,467 | 6.70 | 0.17 | 0.08 |
| 57 | 24-Feb | 1,189.00 | 1,219.85 | 1,183.50 | 1,195.55 | 1,196.21 | 1.11 | 904.96 | 2,230 | 6.84 | 1,494 | 6.82 | 0.18 | 0.08 |
| 58 | 21-Feb | 1,180.00 | 1,233.95 | 1,162.95 | 1,182.40 | 1,192.55 | 5.80 | 895.01 | 10,828 | 33.21 | 5,909 | 26.98 | 0.70 | 0.31 |
| 59 | 20-Feb | 1,029.90 | 1,129.00 | 1,029.90 | 1,117.55 | 1,095.72 | 7.78 | 845.92 | 3,156 | 9.68 | 2,238 | 10.22 | 0.25 | 0.12 |
| 60 | 19-Feb | 1,023.40 | 1,092.80 | 1,014.85 | 1,036.85 | 1,043.74 | 2.00 | 784.84 | 4,158 | 12.75 | 2,167 | 9.89 | 0.23 | 0.11 |
| 61 | 18-Feb | 1,038.25 | 1,075.00 | 1,005.00 | 1,016.55 | 1,032.05 | -2.09 | 769.47 | 2,612 | 8.01 | 1,701 | 7.77 | 0.18 | 0.09 |
| 62 | 17-Feb | 1,070.00 | 1,125.00 | 1,005.00 | 1,038.25 | 1,060.96 | -7.51 | 785.90 | 12,222 | 37.49 | 5,054 | 23.08 | 0.54 | 0.27 |
| 63 | 14-Feb | 1,350.00 | 1,350.00 | 1,122.55 | 1,122.55 | 1,149.97 | -20.00 | 849.71 | 22,779 | 69.87 | 14,720 | 67.21 | 1.69 | 0.78 |
| 64 | 13-Feb | 1,404.95 | 1,426.10 | 1,388.35 | 1,403.15 | 1,404.27 | -0.26 | 1,062.10 | 388 | 1.19 | 322 | 1.47 | 0.05 | 0.02 |
| 65 | 12-Feb | 1,394.05 | 1,423.00 | 1,370.00 | 1,406.85 | 1,394.37 | 1.64 | 1,064.90 | 793 | 2.43 | 407 | 1.86 | 0.06 | 0.02 |
| 66 | 11-Feb | 1,440.95 | 1,441.00 | 1,380.00 | 1,384.10 | 1,400.71 | -3.48 | 1,047.68 | 1,330 | 4.08 | 1,085 | 4.95 | 0.15 | 0.06 |
| 67 | 10-Feb | 1,449.80 | 1,449.80 | 1,411.45 | 1,433.95 | 1,432.11 | -0.56 | 1,085.42 | 221 | 0.68 | 136 | 0.62 | 0.02 | 0.01 |