| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,438.5 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 12-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 10; VWAP21: | Low52 Price: 811.0 | Barrier: 887.0; Drift%: 1.25 |
| Basic Industry: Print Media | Total Equity: 7,569,421 | Low52 Date: 30-Mar-2026 | SHP: 74.81 / 0.09 / 0.01 / 25.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,720.0 / 1,005.0 | Month: 1,125.0 / 1,040.0 | Week: 1,017.0 / 977.0 | Day: 915.0 / 878.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 898.95 | 915.00 | 878.10 | 898.25 | 895.35 | 0.98 | 679.92 | 756 | 6.81 | 448 | 7.11 | 0.04 | 2 |
| 2 | 06-Apr | 892.95 | 915.00 | 855.00 | 889.55 | 876.51 | -0.01 | 673.34 | 2,367 | 21.32 | 1,318 | 20.92 | 0.12 | 7 |
| 3 | 02-Apr | 859.95 | 899.00 | 859.95 | 889.65 | 882.00 | 2.38 | 673.41 | 521 | 4.69 | 389 | 6.17 | 0.00 | 2 |
| 4 | 01-Apr | 845.00 | 887.00 | 842.05 | 869.00 | 875.21 | 5.74 | 657.00 | 464 | 4.18 | 309 | 4.90 | 0.03 | 2 |
| 5 | 30-Mar | 870.20 | 902.00 | 811.00 | 821.80 | 859.26 | -6.74 | 622.06 | 4,121 | 37.13 | 3,321 | 52.71 | 0.29 | 17 |
| 6 | 27-Mar | 895.95 | 895.95 | 880.00 | 881.20 | 884.89 | -2.45 | 667.02 | 1,570 | 14.14 | 1,442 | 22.89 | 0.13 | 8 |
| 7 | 25-Mar | 899.20 | 915.00 | 899.00 | 903.30 | 902.48 | 1.44 | 683.75 | 1,178 | 10.61 | 1,054 | 16.73 | 0.10 | 6 |
| 8 | 24-Mar | 870.00 | 910.00 | 870.00 | 890.45 | 891.73 | 1.18 | 674.02 | 2,441 | 21.99 | 1,824 | 28.95 | 0.16 | 10 |
| 9 | 23-Mar | 922.05 | 925.00 | 865.00 | 880.10 | 882.69 | -6.05 | 666.18 | 2,794 | 25.17 | 2,210 | 35.08 | 0.20 | 12 |
| 10 | 20-Mar | 931.45 | 948.00 | 930.90 | 936.80 | 935.43 | 1.14 | 709.10 | 452 | 4.07 | 243 | 3.86 | 0.02 | 1 |
| 11 | 19-Mar | 929.95 | 935.00 | 920.00 | 926.25 | 927.05 | -1.25 | 701.12 | 599 | 5.40 | 484 | 7.68 | 0.04 | 3 |
| 12 | 18-Mar | 932.45 | 952.95 | 932.45 | 938.00 | 940.01 | -0.78 | 710.00 | 1,307 | 11.77 | 1,099 | 17.44 | 0.10 | 6 |
| 13 | 17-Mar | 940.00 | 948.00 | 940.00 | 945.40 | 942.41 | 1.33 | 715.61 | 197 | 1.77 | 169 | 2.68 | 0.02 | 1 |
| 14 | 16-Mar | 935.00 | 944.95 | 929.00 | 933.00 | 933.03 | -0.56 | 706.00 | 283 | 2.55 | 196 | 3.11 | 0.02 | 1 |
| 15 | 13-Mar | 949.95 | 955.10 | 935.00 | 938.25 | 939.21 | -0.78 | 710.20 | 1,004 | 9.05 | 846 | 13.43 | 0.08 | 4 |
| 16 | 12-Mar | 947.65 | 951.25 | 936.40 | 945.65 | 948.92 | -0.71 | 715.80 | 326 | 2.94 | 293 | 4.65 | 0.03 | 2 |
| 17 | 11-Mar | 947.45 | 961.00 | 946.95 | 952.40 | 954.21 | -0.49 | 720.91 | 428 | 3.86 | 209 | 3.32 | 0.02 | 1 |
| 18 | 10-Mar | 948.00 | 960.00 | 935.00 | 957.05 | 946.60 | 2.09 | 724.43 | 1,189 | 10.71 | 908 | 14.41 | 0.09 | 5 |
| 19 | 09-Mar | 970.00 | 975.00 | 933.00 | 937.45 | 951.71 | -3.69 | 709.60 | 1,231 | 11.09 | 781 | 12.40 | 0.07 | 4 |
| 20 | 06-Mar | 977.00 | 1,000.00 | 971.00 | 973.40 | 984.41 | -0.43 | 736.81 | 1,277 | 11.50 | 947 | 15.03 | 0.09 | 5 |
| 21 | 05-Mar | 980.05 | 1,009.95 | 970.00 | 977.65 | 982.95 | 0.08 | 740.02 | 342 | 3.08 | 209 | 3.32 | 0.02 | 1 |
| 22 | 04-Mar | 969.95 | 979.00 | 960.00 | 976.90 | 971.33 | 0.30 | 739.46 | 508 | 4.58 | 386 | 6.13 | 0.04 | 2 |
| 23 | 02-Mar | 975.00 | 990.00 | 969.60 | 973.95 | 977.42 | -1.21 | 737.22 | 814 | 7.33 | 591 | 9.38 | 0.06 | 3 |
| 24 | 27-Feb | 996.30 | 1,009.00 | 977.00 | 985.90 | 994.13 | -1.03 | 746.27 | 346 | 3.12 | 252 | 4.00 | 0.03 | 1 |
| 25 | 26-Feb | 990.20 | 1,004.00 | 988.20 | 996.20 | 997.12 | 0.81 | 754.07 | 332 | 2.99 | 296 | 4.70 | 0.03 | 2 |
| 26 | 25-Feb | 1,014.40 | 1,015.80 | 985.10 | 988.20 | 995.11 | -1.92 | 748.01 | 411 | 3.70 | 339 | 5.38 | 0.03 | 2 |
| 27 | 24-Feb | 1,005.20 | 1,017.00 | 998.00 | 1,007.50 | 1,004.83 | 0.23 | 762.62 | 712 | 6.41 | 664 | 10.54 | 0.07 | 3 |
| 28 | 23-Feb | 999.80 | 1,009.00 | 999.80 | 1,005.20 | 1,003.32 | 0.54 | 760.88 | 495 | 4.46 | 435 | 6.90 | 0.04 | 2 |
| 29 | 20-Feb | 1,019.90 | 1,029.80 | 997.50 | 999.80 | 1,006.73 | -0.99 | 756.79 | 626 | 5.64 | 551 | 8.75 | 0.06 | 3 |
| 30 | 19-Feb | 1,023.90 | 1,038.00 | 1,005.00 | 1,009.80 | 1,020.88 | -1.30 | 764.36 | 705 | 6.35 | 409 | 6.49 | 0.04 | 2 |
| 31 | 18-Feb | 1,026.00 | 1,058.20 | 1,011.00 | 1,023.10 | 1,023.62 | -0.19 | 774.43 | 1,032 | 9.30 | 685 | 10.87 | 0.07 | 4 |
| 32 | 17-Feb | 1,035.00 | 1,038.70 | 1,020.00 | 1,025.00 | 1,028.80 | -0.33 | 775.00 | 257 | 2.32 | 195 | 3.10 | 0.02 | 1 |
| 33 | 16-Feb | 1,026.50 | 1,041.90 | 1,015.00 | 1,028.40 | 1,032.98 | -0.32 | 778.44 | 254 | 2.29 | 211 | 3.35 | 0.02 | 1 |
| 34 | 13-Feb | 1,042.00 | 1,063.00 | 1,026.90 | 1,031.70 | 1,041.72 | -2.13 | 780.94 | 366 | 3.30 | 155 | 2.46 | 0.02 | 1 |
| 35 | 12-Feb | 1,075.00 | 1,075.00 | 1,043.20 | 1,054.20 | 1,059.31 | -1.19 | 797.97 | 447 | 4.03 | 274 | 4.35 | 0.03 | 1 |
| 36 | 11-Feb | 1,070.00 | 1,076.40 | 1,066.00 | 1,066.90 | 1,069.32 | -0.26 | 807.58 | 127 | 1.14 | 62 | 0.98 | 0.01 | 0 |
| 37 | 10-Feb | 1,066.00 | 1,075.20 | 1,065.00 | 1,069.70 | 1,068.31 | 0.50 | 809.70 | 457 | 4.12 | 369 | 5.86 | 0.04 | 2 |
| 38 | 09-Feb | 1,066.50 | 1,080.00 | 1,052.10 | 1,064.40 | 1,067.73 | 0.85 | 805.69 | 1,844 | 16.61 | 1,218 | 19.33 | 0.13 | 6 |
| 39 | 06-Feb | 1,089.90 | 1,150.00 | 1,032.00 | 1,055.40 | 1,105.88 | 2.48 | 798.88 | 29,026 | 261.50 | 3,416 | 54.22 | 0.38 | 18 |
| 40 | 05-Feb | 1,031.10 | 1,032.00 | 1,016.80 | 1,029.90 | 1,026.41 | 0.01 | 779.57 | 497 | 4.48 | 379 | 6.02 | 0.04 | 2 |
| 41 | 04-Feb | 1,016.50 | 1,031.90 | 980.70 | 1,029.80 | 1,010.89 | 1.31 | 779.50 | 1,675 | 15.09 | 1,000 | 15.87 | 0.10 | 5 |
| 42 | 03-Feb | 1,018.50 | 1,040.00 | 1,006.20 | 1,016.50 | 1,012.90 | 0.85 | 769.43 | 721 | 6.50 | 516 | 8.19 | 0.05 | 3 |
| 43 | 02-Feb | 951.00 | 1,010.10 | 951.00 | 1,007.90 | 998.15 | 1.05 | 762.92 | 665 | 5.99 | 590 | 9.37 | 0.06 | 3 |
| 44 | 01-Feb | 1,003.20 | 1,034.80 | 992.10 | 997.40 | 999.41 | -0.58 | 754.97 | 2,470 | 22.25 | 2,265 | 35.95 | 0.23 | 12 |
| 45 | 30-Jan | 1,000.10 | 1,035.00 | 999.00 | 1,003.20 | 1,012.79 | -0.84 | 759.36 | 433 | 3.90 | 316 | 5.02 | 0.03 | 2 |
| 46 | 29-Jan | 1,030.10 | 1,030.10 | 995.20 | 1,011.70 | 1,010.26 | -2.77 | 765.80 | 598 | 5.39 | 344 | 5.46 | 0.03 | 2 |
| 47 | 28-Jan | 1,008.30 | 1,040.50 | 1,008.30 | 1,040.50 | 1,026.96 | 3.19 | 787.60 | 134 | 1.21 | 89 | 1.41 | 0.01 | 0 |
| 48 | 27-Jan | 1,010.00 | 1,027.00 | 1,005.00 | 1,008.30 | 1,011.79 | -0.17 | 763.22 | 495 | 4.46 | 350 | 5.56 | 0.04 | 2 |
| 49 | 23-Jan | 1,017.10 | 1,054.00 | 1,002.10 | 1,010.00 | 1,028.00 | -2.16 | 764.00 | 689 | 6.21 | 414 | 6.57 | 0.00 | 2 |
| 50 | 22-Jan | 1,010.00 | 1,042.50 | 1,009.00 | 1,032.30 | 1,018.40 | 2.11 | 781.39 | 290 | 2.61 | 179 | 2.84 | 0.02 | 1 |
| 51 | 21-Jan | 1,022.00 | 1,045.00 | 1,005.30 | 1,011.00 | 1,028.55 | -2.69 | 765.00 | 676 | 6.09 | 548 | 8.70 | 0.06 | 3 |
| 52 | 20-Jan | 1,035.10 | 1,063.20 | 1,026.80 | 1,038.90 | 1,044.01 | -1.06 | 786.39 | 664 | 5.98 | 478 | 7.59 | 0.05 | 3 |
| 53 | 19-Jan | 1,020.30 | 1,050.00 | 1,020.10 | 1,050.00 | 1,033.07 | 0.88 | 794.00 | 443 | 3.99 | 298 | 4.73 | 0.03 | 2 |
| 54 | 16-Jan | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.80 | 1,042.81 | -1.67 | 787.83 | 218 | 1.96 | 176 | 2.79 | 0.02 | 1 |
| 55 | 14-Jan | 1,042.10 | 1,059.90 | 1,042.00 | 1,058.50 | 1,051.75 | 0.38 | 801.22 | 110 | 0.99 | 65 | 1.03 | 0.01 | 0 |
| 56 | 13-Jan | 1,027.60 | 1,055.00 | 1,027.60 | 1,054.50 | 1,042.09 | 1.89 | 798.20 | 255 | 2.30 | 169 | 2.68 | 0.02 | 1 |
| 57 | 12-Jan | 1,010.00 | 1,065.00 | 1,005.10 | 1,034.90 | 1,027.62 | 0.43 | 783.36 | 1,300 | 11.71 | 783 | 12.43 | 0.08 | 4 |
| 58 | 09-Jan | 1,052.00 | 1,088.90 | 1,015.00 | 1,030.50 | 1,047.19 | -2.84 | 780.03 | 1,992 | 17.95 | 1,014 | 16.10 | 0.11 | 5 |
| 59 | 08-Jan | 1,065.10 | 1,075.00 | 1,052.20 | 1,060.60 | 1,068.40 | -1.10 | 802.81 | 233 | 2.10 | 157 | 2.49 | 0.02 | 1 |
| 60 | 07-Jan | 1,075.20 | 1,081.90 | 1,067.00 | 1,072.40 | 1,074.96 | -1.44 | 811.74 | 196 | 1.77 | 122 | 1.94 | 0.01 | 1 |
| 61 | 06-Jan | 1,080.00 | 1,090.00 | 1,066.20 | 1,088.10 | 1,075.90 | 0.31 | 823.63 | 619 | 5.58 | 375 | 5.95 | 0.04 | 2 |
| 62 | 05-Jan | 1,072.80 | 1,089.70 | 1,072.70 | 1,084.70 | 1,076.58 | -0.50 | 821.06 | 309 | 2.78 | 196 | 3.11 | 0.02 | 1 |
| 63 | 02-Jan | 1,061.20 | 1,097.00 | 1,061.20 | 1,090.20 | 1,085.93 | 2.27 | 825.22 | 921 | 8.30 | 834 | 13.24 | 0.09 | 4 |
| 64 | 01-Jan | 1,076.40 | 1,085.00 | 1,065.00 | 1,066.00 | 1,072.88 | -0.91 | 806.00 | 264 | 2.38 | 146 | 2.32 | 0.02 | 1 |
| 65 | 31-Dec | 1,061.10 | 1,077.00 | 1,061.00 | 1,075.80 | 1,069.20 | 0.76 | 814.32 | 549 | 4.95 | 406 | 6.44 | 0.04 | 2 |
| 66 | 30-Dec | 1,074.40 | 1,074.50 | 1,050.00 | 1,067.70 | 1,066.01 | 0.77 | 808.19 | 166 | 1.50 | 108 | 1.71 | 0.01 | 1 |
| 67 | 29-Dec | 1,063.70 | 1,080.00 | 1,052.30 | 1,059.50 | 1,066.15 | -0.35 | 801.98 | 386 | 3.48 | 235 | 3.73 | 0.03 | 1 |