| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 688.9 | Mkt_Cap Category: Small-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 01-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 1 | Low52 Price: 369.2 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 192,809,490 | Low52 Date: 15-Apr-2024 | SHP: 59.5 / 15.7 / 4.68 / 19.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.44 | ||||
| High/Low Price | Quarter: 603.8 / 417.4 | Month: 540.0 / 417.4 | Week: 540.0 / 496.25 | Day: 518.35 / 501.5 | Float67: 0.54 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 510.10 | 510.10 | 487.25 | 499.65 | 497.58 | -1.31 | 9,633.73 | 273,435 | 2.54 | 116,652 | 3.06 | 5.80 | 0.30 |
| 2 | 03-Apr | 512.30 | 518.35 | 501.50 | 506.30 | 509.13 | -1.66 | 9,761.94 | 279,926 | 2.60 | 141,285 | 3.71 | 7.19 | 0.37 |
| 3 | 02-Apr | 513.70 | 537.00 | 510.00 | 514.85 | 522.10 | -0.27 | 9,926.80 | 461,760 | 4.29 | 135,599 | 3.56 | 7.08 | 0.35 |
| 4 | 01-Apr | 512.50 | 520.00 | 509.55 | 516.25 | 515.70 | 0.90 | 9,953.79 | 107,531 | 1.00 | 38,086 | 1.00 | 1.96 | 0.10 |
| 5 | 28-Mar | 514.50 | 522.00 | 508.05 | 511.65 | 516.31 | -0.16 | 9,865.10 | 225,454 | 2.10 | 90,940 | 2.39 | 4.70 | 0.24 |
| 6 | 27-Mar | 507.00 | 522.00 | 496.25 | 512.45 | 514.46 | 0.97 | 9,880.52 | 353,822 | 3.29 | 143,948 | 3.78 | 7.41 | 0.38 |
| 7 | 26-Mar | 517.25 | 540.00 | 503.45 | 507.55 | 513.66 | -2.52 | 9,786.05 | 430,472 | 4.00 | 126,773 | 3.33 | 6.51 | 0.33 |
| 8 | 25-Mar | 518.35 | 524.30 | 502.50 | 520.65 | 513.01 | 1.19 | 10,038.63 | 591,235 | 5.50 | 271,000 | 7.12 | 13.90 | 0.71 |
| 9 | 24-Mar | 517.40 | 520.95 | 508.05 | 514.55 | 514.56 | 1.24 | 9,921.01 | 561,347 | 5.22 | 344,269 | 9.04 | 17.71 | 0.90 |
| 10 | 21-Mar | 515.15 | 533.00 | 505.10 | 508.25 | 517.08 | -1.68 | 9,799.54 | 612,446 | 5.70 | 288,830 | 7.58 | 14.93 | 0.75 |
| 11 | 20-Mar | 503.10 | 525.00 | 503.10 | 516.95 | 517.60 | 2.92 | 9,967.29 | 762,037 | 7.09 | 222,018 | 5.83 | 11.49 | 0.58 |
| 12 | 19-Mar | 498.05 | 506.60 | 492.80 | 502.30 | 501.83 | 0.52 | 9,684.82 | 322,685 | 3.00 | 180,620 | 4.74 | 9.06 | 0.47 |
| 13 | 18-Mar | 489.90 | 502.95 | 486.70 | 499.70 | 498.04 | 2.67 | 9,634.69 | 254,640 | 2.37 | 93,100 | 2.44 | 4.64 | 0.24 |
| 14 | 17-Mar | 490.25 | 499.00 | 484.85 | 486.70 | 492.15 | -1.68 | 9,384.04 | 327,667 | 3.05 | 86,739 | 2.28 | 4.27 | 0.23 |
| 15 | 13-Mar | 481.95 | 497.85 | 477.30 | 495.00 | 489.46 | 3.34 | 9,544.00 | 417,175 | 3.88 | 174,710 | 4.59 | 8.55 | 0.46 |
| 16 | 12-Mar | 484.55 | 488.00 | 473.55 | 479.00 | 478.94 | -1.15 | 9,235.00 | 271,081 | 2.52 | 106,315 | 2.79 | 5.09 | 0.28 |
| 17 | 11-Mar | 478.75 | 494.85 | 470.45 | 484.55 | 486.66 | -0.31 | 9,342.58 | 380,062 | 3.53 | 102,657 | 2.70 | 5.00 | 0.27 |
| 18 | 10-Mar | 490.05 | 509.90 | 480.20 | 486.05 | 492.74 | -0.99 | 9,371.51 | 508,201 | 4.73 | 79,878 | 2.10 | 3.94 | 0.21 |
| 19 | 07-Mar | 475.95 | 502.80 | 474.60 | 490.90 | 490.92 | 2.60 | 9,465.02 | 494,598 | 4.60 | 146,663 | 3.85 | 7.20 | 0.38 |
| 20 | 06-Mar | 476.05 | 484.00 | 473.00 | 478.45 | 478.15 | 0.25 | 9,224.97 | 284,178 | 2.64 | 115,311 | 3.03 | 5.51 | 0.30 |
| 21 | 05-Mar | 470.10 | 479.20 | 462.00 | 477.25 | 470.82 | 2.55 | 9,201.83 | 302,875 | 2.82 | 114,197 | 3.00 | 5.38 | 0.30 |
| 22 | 04-Mar | 448.05 | 475.95 | 433.15 | 465.40 | 464.01 | 3.79 | 8,973.35 | 718,178 | 6.68 | 188,326 | 4.94 | 8.74 | 0.49 |
| 23 | 03-Mar | 446.55 | 459.00 | 417.40 | 448.40 | 432.84 | 1.05 | 8,645.58 | 707,724 | 6.58 | 179,138 | 4.70 | 7.75 | 0.47 |
| 24 | 28-Feb | 470.00 | 476.55 | 437.70 | 443.75 | 449.26 | -7.66 | 8,555.92 | 805,632 | 7.49 | 389,142 | 10.22 | 17.48 | 1.01 |
| 25 | 27-Feb | 494.05 | 496.20 | 474.55 | 480.55 | 482.92 | -3.34 | 9,265.46 | 167,667 | 1.56 | 58,188 | 1.53 | 2.81 | 0.15 |
| 26 | 25-Feb | 500.00 | 504.85 | 493.20 | 497.15 | 498.33 | -0.06 | 9,585.52 | 202,032 | 1.88 | 92,767 | 2.44 | 4.62 | 0.24 |
| 27 | 24-Feb | 496.50 | 502.35 | 489.75 | 497.45 | 496.58 | -0.52 | 9,591.31 | 165,457 | 1.54 | 46,507 | 1.22 | 2.31 | 0.12 |
| 28 | 21-Feb | 502.35 | 503.20 | 493.10 | 500.05 | 498.93 | -0.32 | 9,641.44 | 232,749 | 2.16 | 81,134 | 2.13 | 4.05 | 0.21 |
| 29 | 20-Feb | 493.60 | 507.00 | 487.80 | 501.65 | 501.09 | 0.62 | 9,672.29 | 324,641 | 3.02 | 108,477 | 2.85 | 5.44 | 0.28 |
| 30 | 19-Feb | 471.55 | 501.45 | 469.05 | 498.55 | 492.11 | 5.73 | 9,612.52 | 602,091 | 5.60 | 255,539 | 6.71 | 12.58 | 0.67 |
| 31 | 18-Feb | 479.65 | 480.95 | 465.65 | 471.55 | 472.28 | -1.19 | 9,091.93 | 365,015 | 3.39 | 121,406 | 3.19 | 5.73 | 0.32 |
| 32 | 17-Feb | 482.45 | 492.50 | 470.25 | 477.25 | 479.02 | -1.95 | 9,201.83 | 499,926 | 4.65 | 173,219 | 4.55 | 8.30 | 0.45 |
| 33 | 14-Feb | 516.00 | 520.00 | 483.55 | 486.75 | 499.68 | -6.12 | 9,385.00 | 728,632 | 6.78 | 325,756 | 8.55 | 16.28 | 0.85 |
| 34 | 13-Feb | 523.00 | 537.00 | 513.00 | 518.50 | 526.18 | -0.41 | 9,997.17 | 569,074 | 5.29 | 171,059 | 4.49 | 9.00 | 0.45 |
| 35 | 12-Feb | 521.65 | 528.75 | 506.65 | 520.65 | 518.79 | 0.62 | 10,038.63 | 642,779 | 5.98 | 146,170 | 3.84 | 7.58 | 0.38 |
| 36 | 11-Feb | 531.00 | 533.70 | 504.00 | 517.45 | 513.01 | -3.69 | 9,976.93 | 896,290 | 8.34 | 149,758 | 3.93 | 7.68 | 0.39 |
| 37 | 10-Feb | 529.90 | 545.90 | 498.25 | 537.25 | 527.72 | 1.47 | 10,358.69 | 3,776,698 | 35.12 | 383,965 | 10.08 | 20.26 | 1.00 |
| 38 | 07-Feb | 528.90 | 536.45 | 522.05 | 529.45 | 529.18 | -0.01 | 10,208.30 | 503,342 | 4.68 | 103,870 | 2.73 | 5.50 | 0.27 |
| 39 | 06-Feb | 526.00 | 541.00 | 520.90 | 529.50 | 533.12 | 0.54 | 10,209.26 | 436,692 | 4.06 | 90,419 | 2.37 | 4.82 | 0.24 |
| 40 | 05-Feb | 524.10 | 546.15 | 519.40 | 526.65 | 531.55 | 0.57 | 10,154.31 | 824,596 | 7.67 | 159,631 | 4.19 | 8.49 | 0.42 |
| 41 | 04-Feb | 530.00 | 533.80 | 516.80 | 523.65 | 524.56 | -3.34 | 10,096.47 | 884,145 | 8.22 | 123,973 | 3.25 | 6.50 | 0.32 |
| 42 | 03-Feb | 479.95 | 549.00 | 472.00 | 541.75 | 532.51 | 11.00 | 10,445.45 | 8,742,953 | 81.31 | 398,642 | 10.47 | 21.23 | 1.04 |
| 43 | 01-Feb | 472.90 | 493.05 | 466.80 | 488.05 | 481.95 | 2.52 | 9,410.07 | 259,884 | 2.42 | 75,838 | 1.99 | 3.66 | 0.20 |
| 44 | 31-Jan | 472.00 | 484.10 | 465.85 | 476.05 | 476.11 | 0.91 | 9,178.70 | 289,747 | 2.69 | 88,346 | 2.32 | 4.21 | 0.23 |
| 45 | 30-Jan | 489.70 | 490.00 | 470.00 | 471.75 | 477.43 | -3.48 | 9,095.79 | 264,890 | 2.46 | 104,473 | 2.74 | 4.99 | 0.27 |
| 46 | 29-Jan | 478.90 | 502.40 | 477.55 | 488.75 | 491.85 | 2.09 | 9,423.56 | 506,187 | 4.71 | 131,010 | 3.44 | 6.44 | 0.34 |
| 47 | 28-Jan | 476.10 | 494.70 | 455.20 | 478.75 | 479.90 | 1.83 | 9,230.75 | 812,949 | 7.56 | 200,058 | 5.25 | 9.60 | 0.52 |
| 48 | 27-Jan | 504.95 | 504.95 | 464.95 | 470.15 | 475.43 | -7.61 | 9,064.94 | 619,477 | 5.76 | 211,685 | 5.56 | 10.06 | 0.55 |
| 49 | 24-Jan | 522.20 | 523.75 | 504.40 | 508.85 | 512.53 | -2.57 | 9,811.11 | 314,148 | 2.92 | 133,305 | 3.50 | 6.83 | 0.35 |
| 50 | 23-Jan | 530.30 | 530.45 | 520.00 | 522.25 | 524.19 | -1.44 | 10,069.48 | 162,753 | 1.51 | 55,901 | 1.47 | 2.93 | 0.15 |
| 51 | 22-Jan | 536.60 | 538.15 | 516.05 | 529.75 | 526.55 | -1.43 | 10,214.08 | 304,886 | 2.84 | 63,418 | 1.67 | 3.34 | 0.17 |
| 52 | 21-Jan | 547.00 | 548.95 | 531.05 | 537.30 | 540.09 | -2.37 | 10,359.65 | 361,541 | 3.36 | 90,199 | 2.37 | 4.87 | 0.24 |
| 53 | 20-Jan | 524.20 | 555.00 | 522.55 | 550.05 | 544.70 | 5.06 | 10,605.49 | 1,660,050 | 15.44 | 261,954 | 6.88 | 14.27 | 0.68 |
| 54 | 17-Jan | 514.80 | 529.00 | 503.55 | 522.20 | 519.57 | 1.29 | 10,068.51 | 631,526 | 5.87 | 202,644 | 5.32 | 10.53 | 0.53 |
| 55 | 16-Jan | 536.55 | 541.70 | 512.05 | 515.45 | 521.20 | -3.09 | 9,938.37 | 548,857 | 5.10 | 183,679 | 4.82 | 9.57 | 0.48 |
| 56 | 15-Jan | 545.00 | 556.00 | 525.05 | 531.40 | 537.81 | -1.83 | 10,245.90 | 1,039,670 | 9.67 | 231,307 | 6.07 | 12.44 | 0.60 |
| 57 | 14-Jan | 519.10 | 549.70 | 502.20 | 541.15 | 520.94 | 3.54 | 10,433.89 | 1,120,498 | 10.42 | 226,375 | 5.94 | 11.79 | 0.59 |
| 58 | 13-Jan | 521.60 | 551.40 | 513.35 | 522.00 | 531.17 | -1.45 | 10,064.00 | 1,161,251 | 10.80 | 150,984 | 3.96 | 8.02 | 0.39 |
| 59 | 10-Jan | 562.90 | 562.90 | 525.05 | 529.55 | 536.25 | -4.30 | 10,210.23 | 1,267,280 | 11.79 | 165,921 | 4.36 | 8.90 | 0.43 |
| 60 | 09-Jan | 555.00 | 603.80 | 542.90 | 552.30 | 575.10 | 0.70 | 10,648.87 | 8,527,311 | 79.30 | 647,910 | 17.01 | 37.26 | 1.69 |
| 61 | 08-Jan | 573.80 | 574.55 | 543.70 | 548.45 | 554.87 | -4.54 | 10,574.64 | 750,845 | 6.98 | 177,240 | 4.65 | 9.83 | 0.46 |
| 62 | 07-Jan | 569.95 | 595.00 | 556.00 | 573.35 | 576.44 | 0.16 | 11,054.73 | 3,063,404 | 28.49 | 527,068 | 13.84 | 30.38 | 1.37 |
| 63 | 06-Jan | 535.00 | 593.90 | 532.60 | 572.45 | 574.15 | 3.73 | 11,037.38 | 11,828,243 | 110.00 | 1,436,607 | 37.72 | 82.48 | 3.74 |
| 64 | 03-Jan | 478.25 | 562.80 | 478.25 | 551.10 | 537.14 | 13.22 | 10,625.73 | 13,619,711 | 126.66 | 865,407 | 22.72 | 46.48 | 2.26 |
| 65 | 02-Jan | 480.10 | 484.15 | 471.60 | 478.25 | 476.97 | -0.49 | 9,221.11 | 318,569 | 2.96 | 133,020 | 3.49 | 6.34 | 0.35 |
| 66 | 01-Jan | 460.30 | 486.00 | 459.00 | 480.60 | 479.83 | 3.70 | 9,266.42 | 955,806 | 8.89 | 234,221 | 6.15 | 11.24 | 0.61 |
| 67 | 31-Dec | 461.45 | 467.40 | 450.55 | 462.80 | 459.23 | 0.30 | 8,923.22 | 306,729 | 2.85 | 133,296 | 3.50 | 6.12 | 0.35 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA