| 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: -; Drift%: - |
| Basic Industry: Printing & Publication | Total Equity: 35,249,632 | Low52 Date: 04-Mar-2025 | SHP: 47.02 / 3.84 / 2.94 / 46.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 221.65 / 156.91 | Month: 242.0 / 181.99 | Week: 239.6 / 229.4 | Day: 229.49 / 224.03 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 224.41 | 229.49 | 224.03 | 228.41 | 227.68 | 1.78 | 805.14 | 55,584 | 1.76 | 29,935 | 1.95 | 0.68 | 18 |
| 2 | 10-Jul | 226.62 | 232.67 | 222.00 | 224.41 | 226.20 | -1.40 | 791.04 | 90,157 | 2.85 | 51,372 | 3.34 | 1.16 | 32 |
| 3 | 09-Jul | 226.82 | 229.85 | 225.71 | 227.59 | 227.84 | 0.84 | 802.25 | 37,739 | 1.19 | 15,358 | 1.00 | 0.35 | 9 |
| 4 | 08-Jul | 228.00 | 231.14 | 223.65 | 225.70 | 226.20 | -1.13 | 795.58 | 31,641 | 1.00 | 18,059 | 1.18 | 0.41 | 11 |
| 5 | 07-Jul | 231.75 | 234.00 | 225.61 | 228.29 | 228.93 | -1.50 | 804.71 | 46,999 | 1.49 | 24,048 | 1.57 | 0.55 | 15 |
| 6 | 04-Jul | 235.88 | 235.88 | 230.19 | 231.76 | 232.71 | -1.42 | 816.95 | 40,022 | 1.26 | 23,650 | 1.54 | 0.55 | 15 |
| 7 | 03-Jul | 237.00 | 237.00 | 232.87 | 235.10 | 233.97 | -0.42 | 828.72 | 51,224 | 1.62 | 30,191 | 1.97 | 0.71 | 19 |
| 8 | 02-Jul | 232.50 | 238.38 | 230.00 | 236.08 | 234.68 | 2.09 | 832.17 | 69,675 | 2.20 | 33,450 | 2.18 | 0.79 | 21 |
| 9 | 01-Jul | 232.70 | 235.90 | 229.40 | 231.24 | 231.70 | -1.00 | 815.11 | 57,855 | 1.83 | 29,936 | 1.95 | 0.69 | 18 |
| 10 | 30-Jun | 239.50 | 239.60 | 231.30 | 233.57 | 235.31 | -1.98 | 823.33 | 79,397 | 2.51 | 47,076 | 3.07 | 1.11 | 29 |
| 11 | 27-Jun | 238.75 | 241.36 | 236.00 | 238.30 | 238.65 | -0.25 | 840.00 | 55,572 | 1.76 | 26,705 | 1.74 | 0.64 | 16 |
| 12 | 26-Jun | 236.75 | 241.48 | 233.81 | 238.89 | 238.45 | 1.23 | 842.08 | 68,453 | 2.16 | 31,660 | 2.06 | 0.75 | 19 |
| 13 | 25-Jun | 237.65 | 239.47 | 234.60 | 235.99 | 236.73 | -0.21 | 831.86 | 55,551 | 1.76 | 26,322 | 1.71 | 0.62 | 16 |
| 14 | 24-Jun | 242.00 | 242.00 | 234.80 | 236.49 | 237.33 | 1.12 | 833.62 | 68,663 | 2.17 | 36,709 | 2.39 | 0.87 | 23 |
| 15 | 23-Jun | 241.10 | 241.10 | 231.25 | 233.87 | 236.52 | -2.58 | 824.38 | 84,831 | 2.68 | 37,711 | 2.46 | 0.89 | 23 |
| 16 | 20-Jun | 237.25 | 246.39 | 237.25 | 240.06 | 242.00 | 0.10 | 846.20 | 172,503 | 5.45 | 53,872 | 3.51 | 1.00 | 33 |
| 17 | 19-Jun | 252.11 | 257.90 | 235.25 | 239.83 | 248.44 | -4.00 | 845.39 | 480,371 | 15.18 | 169,933 | 11.06 | 4.22 | 104 |
| 18 | 18-Jun | 242.40 | 255.99 | 236.72 | 249.82 | 245.87 | 4.85 | 880.61 | 840,275 | 26.56 | 390,109 | 25.40 | 9.59 | 239 |
| 19 | 17-Jun | 219.22 | 240.00 | 218.09 | 238.27 | 233.51 | 8.70 | 839.89 | 877,398 | 27.73 | 266,349 | 17.34 | 6.22 | 164 |
| 20 | 16-Jun | 221.60 | 221.60 | 213.01 | 219.20 | 217.85 | -0.79 | 772.67 | 70,785 | 2.24 | 32,724 | 2.13 | 0.71 | 20 |
| 21 | 13-Jun | 222.00 | 224.67 | 215.56 | 220.95 | 220.25 | -0.64 | 778.84 | 107,304 | 3.39 | 48,164 | 3.14 | 1.06 | 30 |
| 22 | 12-Jun | 218.00 | 224.00 | 215.30 | 222.38 | 220.26 | 2.56 | 783.88 | 120,416 | 3.81 | 52,411 | 3.41 | 1.15 | 32 |
| 23 | 11-Jun | 219.05 | 224.45 | 215.00 | 216.82 | 220.06 | -0.47 | 764.28 | 182,024 | 5.75 | 82,451 | 5.37 | 1.81 | 51 |
| 24 | 10-Jun | 214.90 | 219.90 | 212.23 | 217.84 | 216.48 | 1.88 | 767.88 | 76,663 | 2.42 | 41,951 | 2.73 | 0.91 | 26 |
| 25 | 09-Jun | 218.00 | 218.00 | 211.21 | 213.82 | 214.28 | -1.24 | 753.71 | 95,445 | 3.02 | 44,445 | 2.89 | 0.95 | 27 |
| 26 | 06-Jun | 216.00 | 218.00 | 213.82 | 216.51 | 215.76 | 1.02 | 763.19 | 69,528 | 2.20 | 39,614 | 2.58 | 0.85 | 24 |
| 27 | 05-Jun | 210.30 | 217.00 | 210.03 | 214.33 | 213.66 | 2.46 | 755.51 | 102,400 | 3.24 | 43,403 | 2.83 | 0.93 | 27 |
| 28 | 04-Jun | 212.50 | 214.90 | 207.02 | 209.18 | 208.83 | -1.03 | 737.35 | 110,120 | 3.48 | 61,917 | 4.03 | 1.29 | 38 |
| 29 | 03-Jun | 210.76 | 221.98 | 209.95 | 211.35 | 213.96 | 0.28 | 745.00 | 173,365 | 5.48 | 82,512 | 5.37 | 1.77 | 51 |
| 30 | 02-Jun | 210.08 | 215.79 | 210.00 | 210.76 | 212.44 | -0.39 | 742.92 | 75,428 | 2.38 | 42,718 | 2.78 | 0.91 | 26 |
| 31 | 30-May | 216.10 | 220.14 | 210.20 | 211.58 | 213.56 | -3.41 | 745.81 | 140,082 | 4.43 | 73,487 | 4.78 | 1.57 | 45 |
| 32 | 29-May | 217.26 | 223.00 | 216.14 | 219.04 | 219.31 | 0.27 | 772.11 | 110,832 | 3.50 | 60,769 | 3.96 | 1.33 | 37 |
| 33 | 28-May | 223.10 | 226.57 | 216.08 | 218.44 | 221.24 | -1.48 | 769.99 | 154,091 | 4.87 | 83,278 | 5.42 | 1.84 | 51 |
| 34 | 27-May | 227.10 | 230.59 | 220.05 | 221.72 | 223.22 | -2.13 | 781.55 | 154,066 | 4.87 | 91,178 | 5.94 | 2.04 | 56 |
| 35 | 26-May | 227.00 | 242.00 | 224.13 | 226.54 | 232.86 | 0.97 | 798.55 | 347,243 | 10.97 | 161,285 | 10.50 | 3.76 | 99 |
| 36 | 23-May | 233.41 | 237.10 | 220.21 | 224.36 | 227.36 | -3.88 | 790.86 | 118,267 | 3.74 | 57,732 | 3.76 | 1.31 | 35 |
| 37 | 22-May | 234.00 | 235.90 | 230.30 | 233.41 | 232.65 | -0.15 | 822.76 | 44,555 | 1.41 | 21,653 | 1.41 | 0.50 | 13 |
| 38 | 21-May | 230.90 | 238.30 | 227.11 | 233.77 | 234.23 | 1.63 | 824.03 | 78,155 | 2.47 | 37,921 | 2.47 | 0.89 | 23 |
| 39 | 20-May | 234.10 | 239.00 | 227.50 | 230.03 | 232.84 | -1.22 | 810.85 | 83,920 | 2.65 | 37,952 | 2.47 | 0.88 | 23 |
| 40 | 19-May | 230.00 | 236.90 | 228.27 | 232.87 | 232.71 | 1.72 | 820.86 | 95,949 | 3.03 | 45,801 | 2.98 | 1.07 | 29 |
| 41 | 16-May | 229.00 | 236.79 | 226.50 | 228.93 | 230.94 | -0.64 | 806.97 | 122,481 | 3.87 | 54,868 | 3.57 | 1.27 | 35 |
| 42 | 15-May | 228.80 | 240.84 | 225.00 | 230.41 | 233.96 | 0.70 | 812.19 | 267,740 | 8.46 | 117,471 | 7.65 | 2.75 | 75 |
| 43 | 14-May | 227.35 | 229.80 | 224.40 | 228.80 | 228.48 | 0.89 | 806.51 | 122,980 | 3.89 | 67,639 | 4.40 | 1.55 | 43 |
| 44 | 13-May | 207.15 | 229.55 | 207.15 | 226.79 | 224.03 | 8.50 | 799.43 | 435,016 | 13.75 | 143,966 | 9.37 | 3.23 | 91 |
| 45 | 12-May | 209.00 | 212.00 | 205.93 | 209.03 | 208.26 | 2.12 | 736.82 | 124,559 | 3.94 | 86,388 | 5.62 | 1.80 | 55 |
| 46 | 09-May | 193.00 | 208.99 | 193.00 | 204.70 | 202.47 | 2.38 | 721.56 | 101,734 | 3.22 | 38,179 | 2.49 | 0.77 | 24 |
| 47 | 08-May | 194.83 | 204.00 | 193.19 | 199.95 | 199.78 | 2.89 | 704.82 | 60,677 | 1.92 | 35,445 | 2.31 | 0.71 | 22 |
| 48 | 07-May | 182.00 | 196.98 | 181.99 | 194.34 | 190.94 | 3.61 | 685.04 | 85,001 | 2.69 | 41,200 | 2.68 | 0.79 | 26 |
| 49 | 06-May | 195.81 | 196.55 | 186.80 | 187.57 | 189.70 | -3.73 | 661.18 | 59,405 | 1.88 | 34,250 | 2.23 | 0.65 | 22 |
| 50 | 05-May | 198.94 | 199.74 | 192.00 | 194.84 | 194.57 | -1.26 | 686.80 | 94,581 | 2.99 | 49,062 | 3.19 | 0.95 | 31 |
| 51 | 02-May | 198.40 | 201.82 | 196.24 | 197.32 | 198.03 | -0.56 | 695.55 | 33,554 | 1.06 | 16,304 | 1.06 | 0.32 | 10 |
| 52 | 30-Apr | 208.65 | 209.80 | 196.82 | 198.43 | 202.98 | -3.47 | 699.46 | 101,038 | 3.19 | 58,594 | 3.81 | 1.19 | 37 |
| 53 | 29-Apr | 203.00 | 212.45 | 203.00 | 205.57 | 208.03 | 1.80 | 724.63 | 61,401 | 1.94 | 28,850 | 1.88 | 0.60 | 18 |
| 54 | 28-Apr | 200.79 | 204.95 | 197.23 | 201.93 | 200.66 | 1.11 | 711.80 | 43,702 | 1.38 | 18,447 | 1.20 | 0.37 | 12 |
| 55 | 25-Apr | 207.00 | 208.41 | 196.00 | 199.72 | 200.95 | -3.27 | 704.01 | 108,117 | 3.42 | 63,025 | 4.10 | 1.27 | 40 |
| 56 | 24-Apr | 210.01 | 214.50 | 204.75 | 206.48 | 209.02 | -1.97 | 727.83 | 86,851 | 2.74 | 43,724 | 2.85 | 0.91 | 28 |
| 57 | 23-Apr | 214.05 | 219.80 | 209.03 | 210.64 | 213.46 | -1.69 | 742.50 | 62,611 | 1.98 | 32,780 | 2.13 | 0.70 | 21 |
| 58 | 22-Apr | 226.00 | 230.00 | 207.42 | 214.27 | 219.34 | -4.37 | 755.29 | 155,109 | 4.90 | 79,032 | 5.15 | 1.73 | 50 |
| 59 | 21-Apr | 214.25 | 230.41 | 212.70 | 224.05 | 224.55 | 5.89 | 789.77 | 253,000 | 8.00 | 96,305 | 6.27 | 2.16 | 61 |
| 60 | 17-Apr | 211.00 | 218.83 | 207.48 | 211.58 | 211.88 | 1.12 | 745.81 | 86,552 | 2.74 | 36,775 | 2.39 | 0.78 | 23 |
| 61 | 16-Apr | 204.70 | 210.00 | 203.01 | 209.23 | 208.71 | 2.77 | 737.53 | 151,405 | 4.78 | 81,241 | 5.29 | 1.70 | 52 |
| 62 | 15-Apr | 201.60 | 209.80 | 198.40 | 203.59 | 204.02 | 2.49 | 717.65 | 206,490 | 6.53 | 103,758 | 6.76 | 2.12 | 66 |
| 63 | 11-Apr | 200.00 | 200.00 | 194.20 | 198.64 | 198.15 | 1.73 | 700.20 | 135,278 | 4.28 | 89,744 | 5.84 | 1.78 | 57 |
| 64 | 09-Apr | 191.90 | 196.80 | 191.70 | 195.26 | 194.86 | 1.35 | 688.28 | 237,171 | 7.50 | 83,521 | 5.44 | 1.63 | 53 |
| 65 | 08-Apr | 176.60 | 199.65 | 176.60 | 192.66 | 193.66 | 9.17 | 679.12 | 863,174 | 27.28 | 157,362 | 10.25 | 3.05 | 100 |
| 66 | 07-Apr | 168.00 | 179.19 | 165.00 | 176.48 | 171.58 | 2.54 | 622.09 | 168,141 | 5.31 | 79,995 | 5.21 | 1.37 | 51 |
| 67 | 04-Apr | 180.79 | 180.80 | 169.81 | 172.11 | 173.21 | -5.06 | 606.68 | 64,841 | 2.05 | 33,318 | 2.17 | 0.58 | 21 |
Similar Stocks: INFOMEDIA NAVNETEDUL REPRO SCHAND CHETANA