| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 257.9 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 19-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Printing & Publication | Face Value: 5; VWAP21: | Low52 Price: 156.91 | Barrier: 182.01; Drift%: -8.73 |
| Basic Industry: Printing & Publication | Total Equity: 35,249,632 | Low52 Date: 04-Mar-2025 | SHP: 47.02 / 4.62 / 3.56 / 44.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 221.65 / 156.91 | Month: 200.0 / 180.01 | Week: 184.0 / 176.01 | Day: 174.0 / 166.81 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 172.50 | 174.00 | 166.81 | 167.40 | 169.88 | -2.73 | 590.08 | 113,301 | 6.98 | 75,119 | 7.96 | 1.28 | 48 |
| 2 | 11-Nov | 180.14 | 183.20 | 171.35 | 172.10 | 173.79 | -4.46 | 606.65 | 53,874 | 3.32 | 40,502 | 4.29 | 0.70 | 26 |
| 3 | 10-Nov | 173.18 | 181.85 | 173.18 | 180.14 | 178.29 | 4.02 | 634.99 | 34,077 | 2.10 | 20,380 | 2.16 | 0.36 | 13 |
| 4 | 07-Nov | 176.11 | 177.62 | 171.93 | 173.18 | 173.56 | -1.11 | 610.45 | 26,372 | 1.62 | 15,447 | 1.64 | 0.27 | 10 |
| 5 | 06-Nov | 177.60 | 179.16 | 173.95 | 175.12 | 175.85 | -1.07 | 617.29 | 38,573 | 2.38 | 29,074 | 3.08 | 0.51 | 18 |
| 6 | 04-Nov | 182.00 | 183.80 | 176.33 | 177.02 | 179.38 | -1.33 | 623.99 | 58,134 | 3.58 | 27,103 | 2.87 | 0.49 | 17 |
| 7 | 03-Nov | 177.00 | 182.01 | 176.35 | 179.40 | 178.68 | 0.91 | 632.38 | 37,147 | 2.29 | 21,557 | 2.28 | 0.39 | 14 |
| 8 | 31-Oct | 179.69 | 180.00 | 176.50 | 177.79 | 178.41 | -0.75 | 626.70 | 20,759 | 1.28 | 13,096 | 1.39 | 0.23 | 8 |
| 9 | 30-Oct | 179.66 | 180.60 | 178.00 | 179.14 | 179.40 | -0.29 | 631.46 | 22,850 | 1.41 | 12,565 | 1.33 | 0.23 | 8 |
| 10 | 29-Oct | 180.40 | 180.40 | 177.80 | 179.66 | 179.03 | -0.04 | 633.29 | 22,713 | 1.40 | 15,650 | 1.66 | 0.28 | 10 |
| 11 | 28-Oct | 180.00 | 184.00 | 176.01 | 179.74 | 178.62 | 0.09 | 633.58 | 25,140 | 1.55 | 12,608 | 1.34 | 0.23 | 8 |
| 12 | 27-Oct | 181.04 | 183.89 | 178.00 | 179.58 | 180.40 | -0.41 | 633.01 | 32,313 | 1.99 | 18,357 | 1.95 | 0.33 | 12 |
| 13 | 24-Oct | 178.20 | 182.60 | 178.20 | 180.32 | 180.64 | 0.26 | 635.62 | 26,735 | 1.65 | 18,515 | 1.96 | 0.33 | 12 |
| 14 | 23-Oct | 178.53 | 182.00 | 177.15 | 179.86 | 179.49 | 0.74 | 634.00 | 38,616 | 2.38 | 25,298 | 2.68 | 0.45 | 16 |
| 15 | 21-Oct | 176.59 | 179.99 | 176.03 | 178.53 | 178.01 | 2.57 | 629.31 | 17,029 | 1.05 | 11,149 | 1.18 | 0.20 | 7 |
| 16 | 20-Oct | 174.76 | 178.00 | 172.00 | 174.05 | 173.23 | -0.41 | 613.52 | 42,896 | 2.64 | 26,787 | 2.84 | 0.46 | 17 |
| 17 | 17-Oct | 178.00 | 178.74 | 173.11 | 174.76 | 174.91 | -1.77 | 616.02 | 63,507 | 3.91 | 45,215 | 4.79 | 0.79 | 29 |
| 18 | 16-Oct | 178.40 | 179.50 | 176.21 | 177.90 | 177.78 | 0.26 | 627.09 | 34,083 | 2.10 | 20,842 | 2.21 | 0.37 | 13 |
| 19 | 15-Oct | 175.13 | 178.59 | 175.00 | 177.43 | 177.12 | 0.45 | 625.43 | 23,101 | 1.42 | 12,707 | 1.35 | 0.23 | 8 |
| 20 | 14-Oct | 184.09 | 184.20 | 174.00 | 176.63 | 176.66 | -3.60 | 622.61 | 225,731 | 13.90 | 164,704 | 17.46 | 2.91 | 105 |
| 21 | 13-Oct | 183.00 | 184.90 | 177.48 | 183.22 | 181.71 | 1.81 | 645.84 | 56,616 | 3.49 | 33,841 | 3.59 | 0.61 | 21 |
| 22 | 10-Oct | 183.02 | 185.96 | 179.50 | 179.96 | 181.43 | -1.15 | 634.35 | 69,543 | 4.28 | 39,821 | 4.22 | 0.72 | 25 |
| 23 | 09-Oct | 187.42 | 188.89 | 181.10 | 182.05 | 183.47 | -2.19 | 641.72 | 56,756 | 3.50 | 37,559 | 3.98 | 0.69 | 24 |
| 24 | 08-Oct | 183.00 | 187.98 | 183.00 | 186.12 | 185.44 | 0.61 | 656.07 | 20,665 | 1.27 | 10,250 | 1.09 | 0.19 | 7 |
| 25 | 07-Oct | 191.88 | 195.80 | 184.00 | 184.99 | 188.92 | -3.59 | 652.08 | 80,277 | 4.94 | 43,225 | 4.58 | 0.82 | 27 |
| 26 | 06-Oct | 200.00 | 200.00 | 191.10 | 191.88 | 193.78 | -0.02 | 676.37 | 40,717 | 2.51 | 16,381 | 1.74 | 0.32 | 10 |
| 27 | 03-Oct | 190.00 | 196.90 | 188.00 | 191.92 | 190.61 | 1.30 | 676.51 | 40,798 | 2.51 | 18,585 | 1.97 | 0.35 | 12 |
| 28 | 01-Oct | 191.59 | 195.42 | 187.90 | 189.46 | 189.78 | 0.87 | 667.84 | 46,362 | 2.86 | 21,948 | 2.33 | 0.42 | 14 |
| 29 | 30-Sep | 185.00 | 200.00 | 185.00 | 187.83 | 193.26 | 3.66 | 662.09 | 357,088 | 22.00 | 89,387 | 9.47 | 1.73 | 57 |
| 30 | 29-Sep | 185.09 | 190.64 | 180.01 | 181.19 | 183.24 | -1.62 | 638.69 | 28,896 | 1.78 | 16,082 | 1.70 | 0.29 | 10 |
| 31 | 26-Sep | 184.25 | 193.00 | 181.00 | 184.17 | 183.84 | -0.11 | 649.19 | 37,602 | 2.32 | 19,167 | 2.03 | 0.35 | 12 |
| 32 | 25-Sep | 188.40 | 190.09 | 183.50 | 184.38 | 185.97 | -1.64 | 649.93 | 37,986 | 2.34 | 24,031 | 2.55 | 0.45 | 15 |
| 33 | 24-Sep | 188.00 | 190.68 | 186.72 | 187.46 | 188.36 | -0.51 | 660.79 | 19,828 | 1.22 | 12,082 | 1.28 | 0.23 | 8 |
| 34 | 23-Sep | 192.27 | 193.65 | 187.20 | 188.42 | 189.58 | -1.81 | 664.17 | 61,615 | 3.80 | 49,264 | 5.22 | 0.93 | 31 |
| 35 | 22-Sep | 194.49 | 194.49 | 189.50 | 191.89 | 192.07 | 0.38 | 676.41 | 23,115 | 1.42 | 11,574 | 1.23 | 0.22 | 7 |
| 36 | 19-Sep | 191.90 | 193.80 | 189.00 | 191.17 | 190.99 | -0.01 | 673.87 | 24,798 | 1.53 | 12,703 | 1.35 | 0.24 | 8 |
| 37 | 18-Sep | 191.30 | 193.10 | 189.90 | 191.18 | 191.40 | 0.47 | 673.90 | 27,432 | 1.69 | 18,235 | 1.93 | 0.35 | 12 |
| 38 | 17-Sep | 190.90 | 195.58 | 189.10 | 190.29 | 192.18 | 0.05 | 670.77 | 81,955 | 5.05 | 32,066 | 3.40 | 0.62 | 20 |
| 39 | 16-Sep | 191.60 | 194.07 | 187.50 | 190.19 | 190.08 | -0.20 | 670.41 | 67,253 | 4.14 | 33,213 | 3.52 | 0.63 | 21 |
| 40 | 15-Sep | 193.70 | 195.90 | 190.00 | 190.58 | 192.35 | -1.10 | 671.79 | 61,530 | 3.79 | 43,251 | 4.58 | 0.83 | 27 |
| 41 | 12-Sep | 197.75 | 197.75 | 192.00 | 192.70 | 193.98 | -1.10 | 679.26 | 25,289 | 1.56 | 18,469 | 1.96 | 0.36 | 12 |
| 42 | 11-Sep | 198.10 | 199.00 | 194.10 | 194.84 | 196.09 | -1.69 | 686.80 | 20,740 | 1.28 | 13,155 | 1.39 | 0.26 | 8 |
| 43 | 10-Sep | 199.60 | 200.00 | 196.01 | 198.18 | 198.16 | -0.22 | 698.58 | 31,581 | 1.95 | 18,650 | 1.98 | 0.37 | 12 |
| 44 | 09-Sep | 196.39 | 200.00 | 193.21 | 198.61 | 197.17 | 1.67 | 700.09 | 31,836 | 1.96 | 19,019 | 2.02 | 0.37 | 12 |
| 45 | 08-Sep | 195.49 | 199.39 | 194.01 | 195.34 | 195.72 | 0.45 | 688.57 | 24,922 | 1.54 | 16,921 | 1.79 | 0.33 | 11 |
| 46 | 05-Sep | 199.99 | 199.99 | 194.00 | 194.47 | 196.02 | -2.10 | 685.50 | 16,233 | 1.00 | 9,434 | 1.00 | 0.18 | 6 |
| 47 | 04-Sep | 197.00 | 200.00 | 194.21 | 198.65 | 198.45 | 2.52 | 700.23 | 58,742 | 3.62 | 27,317 | 2.90 | 0.54 | 17 |
| 48 | 03-Sep | 194.38 | 194.99 | 192.01 | 193.77 | 193.85 | -0.31 | 683.03 | 25,558 | 1.57 | 13,063 | 1.38 | 0.25 | 8 |
| 49 | 02-Sep | 193.16 | 196.69 | 192.00 | 194.38 | 193.58 | 0.93 | 685.18 | 34,941 | 2.15 | 18,645 | 1.98 | 0.36 | 12 |
| 50 | 01-Sep | 193.22 | 194.40 | 191.55 | 192.59 | 192.87 | 0.07 | 678.87 | 18,583 | 1.14 | 11,493 | 1.22 | 0.22 | 7 |
| 51 | 29-Aug | 193.29 | 196.00 | 190.00 | 192.45 | 193.16 | -0.93 | 678.38 | 44,056 | 2.71 | 31,744 | 3.36 | 0.61 | 20 |
| 52 | 28-Aug | 193.10 | 196.34 | 192.24 | 194.26 | 194.35 | 0.18 | 684.76 | 23,889 | 1.47 | 13,709 | 1.45 | 0.27 | 9 |
| 53 | 26-Aug | 196.20 | 197.01 | 193.21 | 193.92 | 194.82 | -0.64 | 683.56 | 24,546 | 1.51 | 17,501 | 1.85 | 0.34 | 11 |
| 54 | 25-Aug | 197.85 | 198.90 | 194.00 | 195.17 | 195.54 | -1.35 | 687.97 | 42,783 | 2.64 | 31,278 | 3.32 | 0.61 | 20 |
| 55 | 22-Aug | 199.00 | 199.58 | 195.75 | 197.85 | 197.09 | -0.73 | 697.41 | 33,920 | 2.09 | 19,930 | 2.11 | 0.39 | 13 |
| 56 | 21-Aug | 198.90 | 200.79 | 197.61 | 199.31 | 199.55 | 0.72 | 702.56 | 43,580 | 2.68 | 31,557 | 3.34 | 0.63 | 20 |
| 57 | 20-Aug | 197.84 | 200.87 | 196.81 | 197.89 | 198.53 | 0.31 | 697.55 | 30,594 | 1.88 | 19,400 | 2.06 | 0.39 | 12 |
| 58 | 19-Aug | 195.70 | 199.00 | 193.03 | 197.27 | 196.73 | 0.78 | 695.37 | 30,964 | 1.91 | 18,281 | 1.94 | 0.36 | 12 |
| 59 | 18-Aug | 195.30 | 199.90 | 193.05 | 195.75 | 196.25 | 0.78 | 690.01 | 36,815 | 2.27 | 20,861 | 2.21 | 0.41 | 13 |
| 60 | 14-Aug | 196.30 | 197.99 | 192.66 | 194.24 | 194.80 | -0.53 | 684.69 | 37,943 | 2.34 | 22,726 | 2.41 | 0.44 | 14 |
| 61 | 13-Aug | 196.80 | 196.80 | 188.00 | 195.28 | 192.75 | 2.19 | 688.35 | 40,235 | 2.48 | 25,726 | 2.73 | 0.50 | 16 |
| 62 | 12-Aug | 189.10 | 192.59 | 182.21 | 191.09 | 188.38 | 1.60 | 673.59 | 163,106 | 10.05 | 52,187 | 5.53 | 0.98 | 33 |
| 63 | 11-Aug | 199.78 | 199.78 | 185.70 | 188.08 | 189.83 | -5.86 | 662.98 | 145,490 | 8.96 | 79,937 | 8.47 | 1.52 | 49 |
| 64 | 08-Aug | 208.20 | 208.20 | 198.30 | 199.78 | 201.45 | -3.53 | 704.22 | 66,069 | 4.07 | 45,757 | 4.85 | 0.92 | 28 |
| 65 | 07-Aug | 213.00 | 213.00 | 203.50 | 207.08 | 206.88 | -2.27 | 729.95 | 81,142 | 5.00 | 45,028 | 4.77 | 0.93 | 28 |
| 66 | 06-Aug | 217.35 | 217.35 | 209.64 | 211.88 | 211.66 | -2.37 | 746.87 | 37,028 | 2.28 | 20,315 | 2.15 | 0.43 | 12 |
| 67 | 05-Aug | 213.00 | 219.95 | 213.00 | 217.02 | 215.52 | 1.31 | 764.99 | 22,065 | 1.36 | 13,987 | 1.48 | 0.30 | 9 |
Similar Stocks: NAVNETEDUL REPRO SCHAND CHETANA