| 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: 524.2; Drift%: 2.23 |
| Industry: Entertainment | Face Value: 1 | Low52 Price: 404.0 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 192,809,490 | Low52 Date: 23-May-2024 | SHP: 59.65 / 16.45 / 4.63 / 18.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.41 | ||||
| High/Low Price | Quarter: 603.8 / 417.4 | Month: 540.0 / 417.4 | Week: 565.0 / 528.45 | Day: 538.9 / 530.0 | Float67: 0.40 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 537.60 | 538.90 | 530.00 | 536.15 | 534.33 | -0.27 | 10,337.48 | 169,595 | 1.58 | 97,376 | 2.80 | 5.20 | 0.27 |
| 2 | 20-May | 533.45 | 540.00 | 530.00 | 537.60 | 533.67 | 1.26 | 10,365.44 | 279,533 | 2.60 | 185,564 | 5.33 | 9.90 | 0.51 |
| 3 | 19-May | 540.25 | 546.35 | 530.00 | 530.90 | 535.18 | -1.71 | 10,236.26 | 454,935 | 4.23 | 330,536 | 9.50 | 17.69 | 0.86 |
| 4 | 16-May | 558.00 | 558.15 | 528.45 | 540.15 | 537.43 | -2.75 | 10,414.60 | 841,782 | 7.83 | 429,683 | 12.35 | 23.09 | 1.12 |
| 5 | 15-May | 543.15 | 565.00 | 543.15 | 555.40 | 557.72 | 1.32 | 10,708.64 | 791,291 | 7.36 | 246,893 | 7.10 | 13.77 | 0.64 |
| 6 | 14-May | 548.00 | 555.00 | 540.10 | 548.15 | 547.83 | 0.73 | 10,568.85 | 158,573 | 1.47 | 66,267 | 1.91 | 3.63 | 0.17 |
| 7 | 13-May | 543.50 | 545.95 | 534.30 | 544.20 | 540.01 | 0.22 | 10,492.69 | 163,778 | 1.52 | 81,329 | 2.34 | 4.39 | 0.21 |
| 8 | 12-May | 543.00 | 550.50 | 539.85 | 543.00 | 544.39 | 1.45 | 10,469.00 | 126,004 | 1.17 | 58,597 | 1.68 | 3.19 | 0.15 |
| 9 | 09-May | 540.00 | 540.00 | 526.50 | 535.25 | 533.61 | -2.16 | 10,320.13 | 148,969 | 1.39 | 34,783 | 1.00 | 1.86 | 0.09 |
| 10 | 08-May | 538.80 | 552.00 | 528.05 | 547.05 | 541.48 | 2.33 | 10,547.64 | 436,638 | 4.06 | 217,622 | 6.26 | 11.78 | 0.57 |
| 11 | 07-May | 520.00 | 538.75 | 519.95 | 534.60 | 532.05 | 0.28 | 10,307.60 | 182,633 | 1.70 | 74,731 | 2.15 | 3.98 | 0.19 |
| 12 | 06-May | 540.00 | 540.00 | 519.80 | 533.10 | 529.21 | -1.44 | 10,278.67 | 267,293 | 2.49 | 153,768 | 4.42 | 8.14 | 0.40 |
| 13 | 05-May | 534.50 | 542.90 | 524.20 | 540.90 | 535.71 | 1.52 | 10,429.07 | 267,021 | 2.48 | 135,530 | 3.90 | 7.26 | 0.35 |
| 14 | 02-May | 524.05 | 536.25 | 517.10 | 532.80 | 526.67 | 1.67 | 10,272.89 | 197,872 | 1.84 | 62,571 | 1.80 | 3.30 | 0.16 |
| 15 | 30-Apr | 560.35 | 561.00 | 520.30 | 524.05 | 535.50 | -6.48 | 10,104.18 | 392,183 | 3.65 | 174,119 | 5.01 | 9.32 | 0.45 |
| 16 | 29-Apr | 564.00 | 564.50 | 546.80 | 560.35 | 556.57 | 0.76 | 10,804.08 | 224,837 | 2.09 | 88,256 | 2.54 | 4.91 | 0.23 |
| 17 | 28-Apr | 540.00 | 560.50 | 537.60 | 556.10 | 551.13 | 1.85 | 10,722.14 | 283,832 | 2.64 | 86,706 | 2.49 | 4.78 | 0.23 |
| 18 | 25-Apr | 550.70 | 565.00 | 530.55 | 546.00 | 547.78 | 0.27 | 10,527.00 | 724,848 | 6.74 | 167,789 | 4.82 | 9.19 | 0.44 |
| 19 | 24-Apr | 565.00 | 569.95 | 542.05 | 544.55 | 553.20 | -3.71 | 10,499.44 | 235,912 | 2.19 | 92,104 | 2.65 | 5.10 | 0.24 |
| 20 | 23-Apr | 570.00 | 570.00 | 559.00 | 565.55 | 564.39 | 0.60 | 10,904.34 | 272,391 | 2.53 | 107,215 | 3.08 | 6.05 | 0.28 |
| 21 | 22-Apr | 556.00 | 567.10 | 555.60 | 562.20 | 562.28 | 1.22 | 10,839.75 | 282,965 | 2.63 | 161,988 | 4.66 | 9.11 | 0.42 |
| 22 | 21-Apr | 554.00 | 561.95 | 546.00 | 555.45 | 556.44 | 0.26 | 10,709.60 | 409,250 | 3.81 | 160,851 | 4.62 | 8.95 | 0.42 |
| 23 | 17-Apr | 545.00 | 558.00 | 545.00 | 554.00 | 551.47 | 1.09 | 10,681.00 | 318,877 | 2.97 | 127,506 | 3.67 | 7.03 | 0.33 |
| 24 | 16-Apr | 537.25 | 550.00 | 530.85 | 548.05 | 541.31 | 2.26 | 10,566.92 | 414,452 | 3.85 | 173,402 | 4.99 | 9.39 | 0.45 |
| 25 | 15-Apr | 522.45 | 540.45 | 515.75 | 535.95 | 531.81 | 2.27 | 10,333.62 | 432,276 | 4.02 | 142,766 | 4.10 | 7.59 | 0.37 |
| 26 | 11-Apr | 520.00 | 532.80 | 519.10 | 524.05 | 527.46 | 2.28 | 10,104.18 | 355,245 | 3.30 | 148,727 | 4.28 | 7.84 | 0.39 |
| 27 | 09-Apr | 499.95 | 519.70 | 498.10 | 512.35 | 509.42 | 2.68 | 9,878.59 | 604,654 | 5.62 | 163,011 | 4.69 | 8.30 | 0.42 |
| 28 | 08-Apr | 499.65 | 502.70 | 493.15 | 499.00 | 497.50 | 1.80 | 9,621.00 | 293,533 | 2.73 | 159,844 | 4.60 | 7.95 | 0.42 |
| 29 | 07-Apr | 440.50 | 505.00 | 440.50 | 490.20 | 476.51 | -1.89 | 9,451.52 | 269,777 | 2.51 | 81,463 | 2.34 | 3.88 | 0.21 |
| 30 | 04-Apr | 510.10 | 510.10 | 487.25 | 499.65 | 497.58 | -1.31 | 9,633.73 | 273,435 | 2.54 | 116,652 | 3.35 | 5.80 | 0.30 |
| 31 | 03-Apr | 512.30 | 518.35 | 501.50 | 506.30 | 509.13 | -1.66 | 9,761.94 | 279,926 | 2.60 | 141,285 | 4.06 | 7.19 | 0.37 |
| 32 | 02-Apr | 513.70 | 537.00 | 510.00 | 514.85 | 522.10 | -0.27 | 9,926.80 | 461,760 | 4.29 | 135,599 | 3.90 | 7.08 | 0.35 |
| 33 | 01-Apr | 512.50 | 520.00 | 509.55 | 516.25 | 515.70 | 0.90 | 9,953.79 | 107,531 | 1.00 | 38,086 | 1.09 | 1.96 | 0.10 |
| 34 | 28-Mar | 514.50 | 522.00 | 508.05 | 511.65 | 516.31 | -0.16 | 9,865.10 | 225,454 | 2.10 | 90,940 | 2.61 | 4.70 | 0.24 |
| 35 | 27-Mar | 507.00 | 522.00 | 496.25 | 512.45 | 514.46 | 0.97 | 9,880.52 | 353,822 | 3.29 | 143,948 | 4.14 | 7.41 | 0.38 |
| 36 | 26-Mar | 517.25 | 540.00 | 503.45 | 507.55 | 513.66 | -2.52 | 9,786.05 | 430,472 | 4.00 | 126,773 | 3.64 | 6.51 | 0.33 |
| 37 | 25-Mar | 518.35 | 524.30 | 502.50 | 520.65 | 513.01 | 1.19 | 10,038.63 | 591,235 | 5.50 | 271,000 | 7.79 | 13.90 | 0.71 |
| 38 | 24-Mar | 517.40 | 520.95 | 508.05 | 514.55 | 514.56 | 1.24 | 9,921.01 | 561,347 | 5.22 | 344,269 | 9.90 | 17.71 | 0.90 |
| 39 | 21-Mar | 515.15 | 533.00 | 505.10 | 508.25 | 517.08 | -1.68 | 9,799.54 | 612,446 | 5.70 | 288,830 | 8.30 | 14.93 | 0.75 |
| 40 | 20-Mar | 503.10 | 525.00 | 503.10 | 516.95 | 517.60 | 2.92 | 9,967.29 | 762,037 | 7.09 | 222,018 | 6.38 | 11.49 | 0.58 |
| 41 | 19-Mar | 498.05 | 506.60 | 492.80 | 502.30 | 501.83 | 0.52 | 9,684.82 | 322,685 | 3.00 | 180,620 | 5.19 | 9.06 | 0.47 |
| 42 | 18-Mar | 489.90 | 502.95 | 486.70 | 499.70 | 498.04 | 2.67 | 9,634.69 | 254,640 | 2.37 | 93,100 | 2.68 | 4.64 | 0.24 |
| 43 | 17-Mar | 490.25 | 499.00 | 484.85 | 486.70 | 492.15 | -1.68 | 9,384.04 | 327,667 | 3.05 | 86,739 | 2.49 | 4.27 | 0.23 |
| 44 | 13-Mar | 481.95 | 497.85 | 477.30 | 495.00 | 489.46 | 3.34 | 9,544.00 | 417,175 | 3.88 | 174,710 | 5.02 | 8.55 | 0.46 |
| 45 | 12-Mar | 484.55 | 488.00 | 473.55 | 479.00 | 478.94 | -1.15 | 9,235.00 | 271,081 | 2.52 | 106,315 | 3.06 | 5.09 | 0.28 |
| 46 | 11-Mar | 478.75 | 494.85 | 470.45 | 484.55 | 486.66 | -0.31 | 9,342.58 | 380,062 | 3.53 | 102,657 | 2.95 | 5.00 | 0.27 |
| 47 | 10-Mar | 490.05 | 509.90 | 480.20 | 486.05 | 492.74 | -0.99 | 9,371.51 | 508,201 | 4.73 | 79,878 | 2.30 | 3.94 | 0.21 |
| 48 | 07-Mar | 475.95 | 502.80 | 474.60 | 490.90 | 490.92 | 2.60 | 9,465.02 | 494,598 | 4.60 | 146,663 | 4.22 | 7.20 | 0.38 |
| 49 | 06-Mar | 476.05 | 484.00 | 473.00 | 478.45 | 478.15 | 0.25 | 9,224.97 | 284,178 | 2.64 | 115,311 | 3.32 | 5.51 | 0.30 |
| 50 | 05-Mar | 470.10 | 479.20 | 462.00 | 477.25 | 470.82 | 2.55 | 9,201.83 | 302,875 | 2.82 | 114,197 | 3.28 | 5.38 | 0.30 |
| 51 | 04-Mar | 448.05 | 475.95 | 433.15 | 465.40 | 464.01 | 3.79 | 8,973.35 | 718,178 | 6.68 | 188,326 | 5.41 | 8.74 | 0.49 |
| 52 | 03-Mar | 446.55 | 459.00 | 417.40 | 448.40 | 432.84 | 1.05 | 8,645.58 | 707,724 | 6.58 | 179,138 | 5.15 | 7.75 | 0.47 |
| 53 | 28-Feb | 470.00 | 476.55 | 437.70 | 443.75 | 449.26 | -7.66 | 8,555.92 | 805,632 | 7.49 | 389,142 | 11.19 | 17.48 | 1.01 |
| 54 | 27-Feb | 494.05 | 496.20 | 474.55 | 480.55 | 482.92 | -3.34 | 9,265.46 | 167,667 | 1.56 | 58,188 | 1.67 | 2.81 | 0.15 |
| 55 | 25-Feb | 500.00 | 504.85 | 493.20 | 497.15 | 498.33 | -0.06 | 9,585.52 | 202,032 | 1.88 | 92,767 | 2.67 | 4.62 | 0.24 |
| 56 | 24-Feb | 496.50 | 502.35 | 489.75 | 497.45 | 496.58 | -0.52 | 9,591.31 | 165,457 | 1.54 | 46,507 | 1.34 | 2.31 | 0.12 |
| 57 | 21-Feb | 502.35 | 503.20 | 493.10 | 500.05 | 498.93 | -0.32 | 9,641.44 | 232,749 | 2.16 | 81,134 | 2.33 | 4.05 | 0.21 |
| 58 | 20-Feb | 493.60 | 507.00 | 487.80 | 501.65 | 501.09 | 0.62 | 9,672.29 | 324,641 | 3.02 | 108,477 | 3.12 | 5.44 | 0.28 |
| 59 | 19-Feb | 471.55 | 501.45 | 469.05 | 498.55 | 492.11 | 5.73 | 9,612.52 | 602,091 | 5.60 | 255,539 | 7.35 | 12.58 | 0.67 |
| 60 | 18-Feb | 479.65 | 480.95 | 465.65 | 471.55 | 472.28 | -1.19 | 9,091.93 | 365,015 | 3.39 | 121,406 | 3.49 | 5.73 | 0.32 |
| 61 | 17-Feb | 482.45 | 492.50 | 470.25 | 477.25 | 479.02 | -1.95 | 9,201.83 | 499,926 | 4.65 | 173,219 | 4.98 | 8.30 | 0.45 |
| 62 | 14-Feb | 516.00 | 520.00 | 483.55 | 486.75 | 499.68 | -6.12 | 9,385.00 | 728,632 | 6.78 | 325,756 | 9.37 | 16.28 | 0.85 |
| 63 | 13-Feb | 523.00 | 537.00 | 513.00 | 518.50 | 526.18 | -0.41 | 9,997.17 | 569,074 | 5.29 | 171,059 | 4.92 | 9.00 | 0.45 |
| 64 | 12-Feb | 521.65 | 528.75 | 506.65 | 520.65 | 518.79 | 0.62 | 10,038.63 | 642,779 | 5.98 | 146,170 | 4.20 | 7.58 | 0.38 |
| 65 | 11-Feb | 531.00 | 533.70 | 504.00 | 517.45 | 513.01 | -3.69 | 9,976.93 | 896,290 | 8.34 | 149,758 | 4.31 | 7.68 | 0.39 |
| 66 | 10-Feb | 529.90 | 545.90 | 498.25 | 537.25 | 527.72 | 1.47 | 10,358.69 | 3,776,698 | 35.12 | 383,965 | 11.04 | 20.26 | 1.00 |
| 67 | 07-Feb | 528.90 | 536.45 | 522.05 | 529.45 | 529.18 | -0.01 | 10,208.30 | 503,342 | 4.68 | 103,870 | 2.99 | 5.50 | 0.27 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA