| 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; VWAP21: 484.66 | Low52 Price: 417.4 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 192,809,490 | Low52 Date: 03-Mar-2025 | SHP: 59.65 / 16.68 / 5.23 / 18.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 27 | ||||
| High/Low Price | Quarter: 603.8 / 417.4 | Month: 520.0 / 466.1 | Week: 504.0 / 475.95 | Day: 486.05 / 475.25 | Sis67: 35 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 475.30 | 486.05 | 475.25 | 479.85 | 479.59 | 0.61 | 9,251.96 | 130,895 | 1.89 | 64,594 | 1.96 | 3.10 | 18 |
| 2 | 26-Aug | 487.05 | 487.05 | 475.00 | 476.95 | 479.69 | -2.13 | 9,196.05 | 180,541 | 2.60 | 99,636 | 3.02 | 4.78 | 29 |
| 3 | 25-Aug | 494.70 | 498.95 | 485.05 | 487.35 | 491.72 | -0.40 | 9,396.57 | 172,167 | 2.48 | 51,679 | 1.56 | 2.54 | 15 |
| 4 | 22-Aug | 482.40 | 502.85 | 480.15 | 489.30 | 494.60 | 1.43 | 9,434.17 | 627,788 | 9.05 | 173,815 | 5.26 | 8.60 | 50 |
| 5 | 21-Aug | 490.00 | 492.10 | 480.85 | 482.40 | 486.68 | -0.67 | 9,301.13 | 109,101 | 1.57 | 56,511 | 1.71 | 2.75 | 16 |
| 6 | 20-Aug | 481.55 | 488.00 | 480.00 | 485.65 | 484.79 | 0.60 | 9,363.79 | 95,024 | 1.37 | 36,471 | 1.10 | 1.77 | 10 |
| 7 | 19-Aug | 488.00 | 488.00 | 481.15 | 482.75 | 483.03 | -0.62 | 9,307.88 | 69,391 | 1.00 | 33,033 | 1.00 | 1.60 | 9 |
| 8 | 18-Aug | 483.10 | 489.00 | 481.05 | 485.75 | 485.30 | 1.25 | 9,365.72 | 140,592 | 2.03 | 76,682 | 2.32 | 3.72 | 22 |
| 9 | 14-Aug | 482.70 | 484.90 | 477.10 | 479.75 | 480.19 | -0.10 | 9,250.04 | 244,086 | 3.52 | 196,434 | 5.95 | 9.43 | 56 |
| 10 | 13-Aug | 480.25 | 486.90 | 475.95 | 480.25 | 480.27 | 0.31 | 9,259.68 | 143,223 | 2.06 | 61,381 | 1.86 | 2.95 | 18 |
| 11 | 12-Aug | 485.15 | 491.95 | 478.05 | 478.75 | 481.90 | -1.54 | 9,230.75 | 165,188 | 2.38 | 66,719 | 2.02 | 3.22 | 19 |
| 12 | 11-Aug | 496.40 | 504.00 | 483.50 | 486.25 | 492.07 | -1.90 | 9,375.36 | 217,014 | 3.13 | 104,256 | 3.16 | 5.13 | 29 |
| 13 | 08-Aug | 484.80 | 502.70 | 480.30 | 495.65 | 496.12 | 2.63 | 9,556.60 | 587,056 | 8.46 | 187,241 | 5.67 | 9.29 | 51 |
| 14 | 07-Aug | 483.00 | 488.80 | 476.05 | 482.95 | 482.53 | -0.55 | 9,311.73 | 296,622 | 4.27 | 108,227 | 3.28 | 5.22 | 30 |
| 15 | 06-Aug | 483.20 | 516.45 | 479.15 | 485.60 | 501.40 | 1.00 | 9,362.83 | 3,936,601 | 56.73 | 420,556 | 12.73 | 21.09 | 115 |
| 16 | 05-Aug | 472.00 | 483.80 | 472.00 | 480.80 | 479.45 | 2.05 | 9,270.28 | 168,633 | 2.43 | 76,653 | 2.32 | 3.68 | 21 |
| 17 | 04-Aug | 471.50 | 476.55 | 468.80 | 471.15 | 471.61 | -0.51 | 9,084.22 | 236,151 | 3.40 | 143,866 | 4.36 | 6.78 | 39 |
| 18 | 01-Aug | 479.85 | 490.85 | 471.05 | 473.55 | 482.14 | -2.02 | 9,130.49 | 216,514 | 3.12 | 113,196 | 3.43 | 5.46 | 31 |
| 19 | 31-Jul | 481.00 | 498.00 | 471.00 | 483.30 | 486.36 | 0.04 | 9,318.48 | 556,710 | 8.02 | 101,400 | 3.07 | 4.93 | 28 |
| 20 | 30-Jul | 484.30 | 491.85 | 475.50 | 483.10 | 482.84 | 0.50 | 9,314.63 | 225,598 | 3.25 | 60,345 | 1.83 | 2.91 | 16 |
| 21 | 29-Jul | 474.90 | 482.00 | 466.10 | 480.70 | 475.57 | 1.33 | 9,268.35 | 116,976 | 1.69 | 49,397 | 1.50 | 2.35 | 14 |
| 22 | 28-Jul | 480.70 | 485.15 | 471.50 | 474.40 | 478.43 | -2.32 | 9,146.88 | 126,974 | 1.83 | 58,389 | 1.77 | 2.79 | 16 |
| 23 | 25-Jul | 494.55 | 498.60 | 482.00 | 485.65 | 487.57 | -1.72 | 9,363.79 | 150,683 | 2.17 | 67,987 | 2.06 | 3.31 | 19 |
| 24 | 24-Jul | 495.00 | 499.00 | 490.40 | 494.15 | 494.30 | -0.10 | 9,527.68 | 117,925 | 1.70 | 46,297 | 1.40 | 2.29 | 13 |
| 25 | 23-Jul | 501.90 | 503.75 | 491.55 | 494.65 | 495.26 | -1.39 | 9,537.32 | 159,675 | 2.30 | 59,078 | 1.79 | 2.93 | 16 |
| 26 | 22-Jul | 507.00 | 511.45 | 499.00 | 501.60 | 504.17 | -1.28 | 9,671.32 | 218,512 | 3.15 | 82,540 | 2.50 | 4.16 | 23 |
| 27 | 21-Jul | 509.50 | 514.40 | 501.90 | 508.10 | 508.58 | -0.27 | 9,796.65 | 344,573 | 4.97 | 103,212 | 3.12 | 5.25 | 28 |
| 28 | 18-Jul | 490.95 | 520.00 | 490.10 | 509.50 | 513.44 | 4.60 | 9,823.64 | 6,492,075 | 93.56 | 412,645 | 12.49 | 21.19 | 113 |
| 29 | 17-Jul | 481.05 | 488.95 | 481.05 | 487.10 | 485.26 | 1.35 | 9,391.75 | 131,570 | 1.90 | 80,335 | 2.43 | 3.90 | 22 |
| 30 | 16-Jul | 485.45 | 488.00 | 479.00 | 480.60 | 482.45 | -0.60 | 9,266.42 | 163,178 | 2.35 | 89,367 | 2.71 | 4.31 | 24 |
| 31 | 15-Jul | 484.00 | 491.40 | 481.05 | 483.50 | 485.73 | -0.04 | 9,322.34 | 126,683 | 1.83 | 63,792 | 1.93 | 3.10 | 17 |
| 32 | 14-Jul | 493.40 | 493.50 | 478.90 | 483.70 | 484.16 | -1.37 | 9,326.20 | 169,976 | 2.45 | 78,948 | 2.39 | 3.82 | 22 |
| 33 | 11-Jul | 502.90 | 502.90 | 488.55 | 490.40 | 491.84 | -2.01 | 9,455.38 | 133,724 | 1.93 | 66,554 | 2.01 | 3.27 | 18 |
| 34 | 10-Jul | 503.90 | 504.65 | 498.00 | 500.45 | 500.54 | -0.36 | 9,649.15 | 148,793 | 2.14 | 80,707 | 2.44 | 4.04 | 22 |
| 35 | 09-Jul | 492.75 | 504.00 | 491.50 | 502.25 | 500.98 | 1.68 | 9,683.86 | 275,756 | 3.97 | 147,165 | 4.45 | 7.37 | 40 |
| 36 | 08-Jul | 490.50 | 496.00 | 482.95 | 493.95 | 490.00 | 0.90 | 9,523.82 | 306,761 | 4.42 | 91,148 | 2.76 | 4.00 | 25 |
| 37 | 07-Jul | 494.35 | 496.35 | 486.75 | 489.55 | 489.80 | -0.97 | 9,438.99 | 161,236 | 2.32 | 94,393 | 2.86 | 4.62 | 26 |
| 38 | 04-Jul | 499.80 | 503.65 | 493.05 | 494.35 | 497.37 | -0.68 | 9,531.54 | 220,243 | 3.17 | 98,523 | 2.98 | 4.90 | 27 |
| 39 | 03-Jul | 496.00 | 504.45 | 493.35 | 497.75 | 499.95 | 1.07 | 9,597.09 | 696,925 | 10.04 | 288,886 | 8.75 | 14.44 | 79 |
| 40 | 02-Jul | 496.00 | 499.90 | 490.90 | 492.50 | 494.17 | -0.43 | 9,495.87 | 134,369 | 1.94 | 74,027 | 2.24 | 3.66 | 20 |
| 41 | 01-Jul | 500.90 | 503.60 | 492.10 | 494.65 | 497.34 | -0.76 | 9,537.32 | 220,221 | 3.17 | 119,028 | 3.60 | 5.92 | 33 |
| 42 | 30-Jun | 503.10 | 508.55 | 497.50 | 498.45 | 501.93 | -0.67 | 9,610.59 | 169,373 | 2.44 | 91,690 | 2.78 | 4.60 | 25 |
| 43 | 27-Jun | 502.45 | 510.00 | 500.30 | 501.80 | 504.30 | 0.19 | 9,675.18 | 182,303 | 2.63 | 72,695 | 2.20 | 3.67 | 20 |
| 44 | 26-Jun | 504.75 | 507.85 | 496.50 | 500.85 | 500.83 | -0.28 | 9,656.86 | 191,230 | 2.76 | 102,013 | 3.09 | 5.11 | 28 |
| 45 | 25-Jun | 506.25 | 510.40 | 500.80 | 502.25 | 505.10 | -0.24 | 9,683.86 | 195,698 | 2.82 | 92,862 | 2.81 | 4.69 | 25 |
| 46 | 24-Jun | 507.50 | 514.95 | 500.60 | 503.45 | 506.23 | -0.04 | 9,706.99 | 306,741 | 4.42 | 155,005 | 4.69 | 7.85 | 42 |
| 47 | 23-Jun | 500.00 | 526.35 | 495.10 | 503.65 | 512.42 | 0.79 | 9,710.85 | 1,250,591 | 18.02 | 234,698 | 7.10 | 12.03 | 64 |
| 48 | 20-Jun | 518.00 | 521.65 | 495.65 | 499.70 | 502.38 | -2.64 | 9,634.69 | 934,627 | 13.47 | 555,634 | 16.82 | 27.91 | 152 |
| 49 | 19-Jun | 524.20 | 533.00 | 512.00 | 513.25 | 518.69 | -2.09 | 9,895.95 | 267,760 | 3.86 | 138,296 | 4.19 | 7.17 | 38 |
| 50 | 18-Jun | 540.00 | 542.15 | 522.00 | 524.20 | 530.54 | -3.44 | 10,107.07 | 160,330 | 2.31 | 68,982 | 2.09 | 3.66 | 19 |
| 51 | 17-Jun | 541.00 | 552.25 | 541.00 | 542.90 | 547.58 | -0.02 | 10,467.63 | 212,511 | 3.06 | 94,734 | 2.87 | 5.19 | 26 |
| 52 | 16-Jun | 537.00 | 545.90 | 531.15 | 543.00 | 540.66 | 1.09 | 10,469.00 | 190,246 | 2.74 | 72,881 | 2.21 | 3.94 | 20 |
| 53 | 13-Jun | 536.55 | 540.35 | 529.05 | 537.15 | 535.21 | -1.04 | 10,356.76 | 183,119 | 2.64 | 89,265 | 2.70 | 4.78 | 24 |
| 54 | 12-Jun | 548.20 | 554.50 | 540.05 | 542.80 | 547.04 | -0.95 | 10,465.70 | 157,015 | 2.26 | 75,284 | 2.28 | 4.12 | 21 |
| 55 | 11-Jun | 558.00 | 559.00 | 545.50 | 548.00 | 551.10 | -2.06 | 10,565.00 | 189,332 | 2.73 | 88,628 | 2.68 | 4.88 | 24 |
| 56 | 10-Jun | 562.60 | 571.45 | 556.85 | 559.50 | 562.97 | -0.87 | 10,787.69 | 269,112 | 3.88 | 125,653 | 3.80 | 7.07 | 34 |
| 57 | 09-Jun | 577.80 | 579.55 | 560.35 | 564.40 | 567.87 | -1.59 | 10,882.17 | 247,532 | 3.57 | 128,679 | 3.90 | 7.31 | 35 |
| 58 | 06-Jun | 582.00 | 582.50 | 565.10 | 573.50 | 574.37 | -1.10 | 11,057.62 | 375,708 | 5.41 | 162,775 | 4.93 | 9.35 | 45 |
| 59 | 05-Jun | 573.00 | 585.00 | 573.00 | 579.90 | 579.58 | 2.19 | 11,181.02 | 821,384 | 11.84 | 340,592 | 10.31 | 19.74 | 93 |
| 60 | 04-Jun | 556.10 | 603.00 | 555.05 | 567.50 | 588.20 | 2.81 | 10,941.94 | 5,961,697 | 85.91 | 596,283 | 18.05 | 35.07 | 163 |
| 61 | 03-Jun | 548.00 | 556.65 | 545.20 | 552.00 | 551.95 | 0.94 | 10,643.00 | 294,864 | 4.25 | 213,298 | 6.46 | 11.77 | 58 |
| 62 | 02-Jun | 540.25 | 550.00 | 537.40 | 546.85 | 544.71 | 0.79 | 10,543.79 | 179,046 | 2.58 | 85,854 | 2.60 | 4.68 | 23 |
| 63 | 30-May | 546.80 | 546.80 | 537.00 | 542.55 | 542.73 | -1.04 | 10,460.88 | 214,308 | 3.09 | 109,523 | 3.32 | 5.94 | 30 |
| 64 | 29-May | 558.50 | 558.50 | 542.45 | 548.25 | 549.94 | -1.18 | 10,570.78 | 159,348 | 2.30 | 67,712 | 2.05 | 3.72 | 19 |
| 65 | 28-May | 560.00 | 560.00 | 552.70 | 554.80 | 555.69 | -0.78 | 10,697.07 | 136,739 | 1.97 | 54,214 | 1.64 | 3.01 | 15 |
| 66 | 27-May | 554.05 | 560.00 | 541.20 | 559.15 | 552.05 | 0.77 | 10,780.94 | 308,372 | 4.44 | 118,168 | 3.58 | 6.52 | 32 |
| 67 | 26-May | 546.65 | 558.10 | 536.85 | 554.90 | 549.25 | 2.18 | 10,699.00 | 336,147 | 4.84 | 145,872 | 4.42 | 8.01 | 40 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA