| 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: 1,200.0; Drift%: 1.01 |
| 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 / 0.1 / 0.01 / 25.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,720.0 / 1,005.0 | Month: 1,221.9 / 1,130.0 | Week: 1,438.5 / 1,260.0 | Day: 1,225.8 / 1,210.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,220.10 | 1,225.80 | 1,210.80 | 1,212.20 | 1,217.42 | -0.01 | 917.57 | 647 | 3.02 | 471 | 3.99 | 0.06 | 2 |
| 2 | 26-Aug | 1,237.60 | 1,237.60 | 1,201.00 | 1,212.30 | 1,213.76 | -1.70 | 917.64 | 1,334 | 6.23 | 1,050 | 8.90 | 0.13 | 6 |
| 3 | 25-Aug | 1,252.40 | 1,252.40 | 1,230.30 | 1,233.30 | 1,241.76 | -1.40 | 933.54 | 833 | 3.89 | 641 | 5.43 | 0.08 | 3 |
| 4 | 22-Aug | 1,250.00 | 1,259.50 | 1,242.10 | 1,250.80 | 1,250.62 | -0.08 | 946.78 | 930 | 4.35 | 622 | 5.27 | 0.08 | 3 |
| 5 | 21-Aug | 1,276.00 | 1,276.00 | 1,250.00 | 1,251.80 | 1,262.01 | -1.84 | 947.54 | 1,305 | 6.10 | 844 | 7.15 | 0.11 | 4 |
| 6 | 20-Aug | 1,284.10 | 1,284.10 | 1,272.10 | 1,275.30 | 1,277.12 | -0.27 | 965.33 | 551 | 2.57 | 406 | 3.44 | 0.05 | 2 |
| 7 | 19-Aug | 1,292.00 | 1,292.00 | 1,265.00 | 1,278.80 | 1,277.25 | -0.08 | 967.98 | 1,037 | 4.85 | 757 | 6.42 | 0.10 | 4 |
| 8 | 18-Aug | 1,296.30 | 1,296.30 | 1,270.60 | 1,279.80 | 1,279.37 | 0.38 | 968.73 | 1,691 | 7.90 | 1,018 | 8.63 | 0.13 | 5 |
| 9 | 14-Aug | 1,290.00 | 1,320.10 | 1,261.60 | 1,274.90 | 1,290.94 | -0.02 | 965.03 | 2,753 | 12.86 | 1,502 | 12.73 | 0.19 | 8 |
| 10 | 13-Aug | 1,283.10 | 1,289.40 | 1,260.00 | 1,275.10 | 1,274.60 | -2.11 | 965.18 | 3,602 | 16.83 | 2,479 | 21.01 | 0.32 | 13 |
| 11 | 12-Aug | 1,377.10 | 1,438.50 | 1,285.00 | 1,302.60 | 1,347.60 | -5.51 | 985.99 | 21,533 | 100.62 | 9,766 | 82.76 | 1.32 | 51 |
| 12 | 11-Aug | 1,364.90 | 1,390.00 | 1,340.00 | 1,378.50 | 1,369.97 | 0.77 | 1,043.44 | 7,443 | 34.78 | 3,289 | 27.87 | 0.45 | 17 |
| 13 | 08-Aug | 1,344.00 | 1,374.80 | 1,312.20 | 1,368.00 | 1,360.99 | 1.73 | 1,035.00 | 11,438 | 53.45 | 5,926 | 50.22 | 0.81 | 31 |
| 14 | 07-Aug | 1,345.00 | 1,374.80 | 1,325.00 | 1,344.80 | 1,353.41 | -3.27 | 1,017.94 | 30,929 | 144.53 | 10,705 | 90.72 | 1.45 | 56 |
| 15 | 06-Aug | 1,200.00 | 1,395.80 | 1,200.00 | 1,390.20 | 1,375.60 | 19.52 | 1,052.30 | 104,939 | 490.37 | 21,073 | 178.58 | 2.90 | 111 |
| 16 | 05-Aug | 1,165.50 | 1,174.00 | 1,160.70 | 1,163.20 | 1,168.64 | 0.40 | 880.48 | 876 | 4.09 | 712 | 6.03 | 0.08 | 4 |
| 17 | 04-Aug | 1,164.40 | 1,167.90 | 1,144.10 | 1,158.60 | 1,156.07 | 0.59 | 876.99 | 741 | 3.46 | 473 | 4.01 | 0.05 | 2 |
| 18 | 01-Aug | 1,169.80 | 1,175.00 | 1,144.20 | 1,151.80 | 1,159.29 | -1.52 | 871.85 | 1,621 | 7.57 | 1,394 | 11.81 | 0.16 | 7 |
| 19 | 31-Jul | 1,142.00 | 1,172.90 | 1,130.00 | 1,169.60 | 1,163.08 | 0.14 | 885.32 | 736 | 3.44 | 631 | 5.35 | 0.07 | 3 |
| 20 | 30-Jul | 1,169.00 | 1,175.80 | 1,162.00 | 1,168.00 | 1,167.71 | 0.02 | 884.00 | 1,202 | 5.62 | 909 | 7.70 | 0.11 | 5 |
| 21 | 29-Jul | 1,161.00 | 1,171.40 | 1,160.90 | 1,167.80 | 1,165.06 | 1.11 | 883.96 | 747 | 3.49 | 641 | 5.43 | 0.07 | 3 |
| 22 | 28-Jul | 1,171.60 | 1,171.60 | 1,150.00 | 1,155.00 | 1,159.98 | -0.90 | 874.00 | 725 | 3.39 | 531 | 4.50 | 0.06 | 3 |
| 23 | 25-Jul | 1,168.30 | 1,171.30 | 1,155.00 | 1,165.50 | 1,165.54 | -0.27 | 882.22 | 1,537 | 7.18 | 1,399 | 11.86 | 0.16 | 7 |
| 24 | 24-Jul | 1,160.10 | 1,178.80 | 1,160.10 | 1,168.60 | 1,169.70 | -0.47 | 884.56 | 285 | 1.33 | 176 | 1.49 | 0.02 | 1 |
| 25 | 23-Jul | 1,174.10 | 1,184.50 | 1,169.10 | 1,174.10 | 1,175.07 | -0.12 | 888.73 | 364 | 1.70 | 291 | 2.47 | 0.03 | 2 |
| 26 | 22-Jul | 1,170.40 | 1,180.80 | 1,161.00 | 1,175.50 | 1,171.19 | 0.71 | 889.79 | 1,510 | 7.06 | 1,077 | 9.13 | 0.13 | 6 |
| 27 | 21-Jul | 1,155.00 | 1,182.00 | 1,140.00 | 1,167.20 | 1,169.95 | 1.27 | 883.50 | 2,296 | 10.73 | 1,676 | 14.20 | 0.20 | 9 |
| 28 | 18-Jul | 1,148.40 | 1,160.00 | 1,140.50 | 1,152.60 | 1,148.92 | 0.98 | 872.45 | 763 | 3.57 | 605 | 5.13 | 0.07 | 3 |
| 29 | 17-Jul | 1,159.00 | 1,159.00 | 1,140.10 | 1,141.40 | 1,143.15 | -0.25 | 863.97 | 614 | 2.87 | 485 | 4.11 | 0.06 | 3 |
| 30 | 16-Jul | 1,165.00 | 1,165.00 | 1,142.00 | 1,144.30 | 1,149.48 | -0.50 | 866.17 | 722 | 3.37 | 491 | 4.16 | 0.06 | 3 |
| 31 | 15-Jul | 1,153.60 | 1,174.00 | 1,140.50 | 1,150.00 | 1,151.51 | -0.19 | 870.00 | 1,156 | 5.40 | 752 | 6.37 | 0.09 | 4 |
| 32 | 14-Jul | 1,162.20 | 1,167.00 | 1,147.40 | 1,152.20 | 1,154.06 | -0.81 | 872.15 | 523 | 2.44 | 376 | 3.19 | 0.04 | 2 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |