| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 215.0 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 25-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10 | Low52 Price: 88.8 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 27,320,299 | Low52 Date: 17-Mar-2025 | SHP: 65.57 / 0.01 / 0.0 / 34.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 166.0 / 88.8 | Month: 117.0 / 88.8 | Week: 117.0 / 90.2 | Day: 101.95 / 95.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 96.00 | 101.95 | 95.50 | 100.18 | 99.05 | 2.33 | 273.69 | 7,681 | 2.98 | 0 | 0.00 | 0.00 | 0.08 |
| 2 | 02-Apr | 94.80 | 99.89 | 94.00 | 97.90 | 98.22 | 2.05 | 267.47 | 2,578 | 1.00 | 0 | 0.00 | 0.00 | 0.03 |
| 3 | 01-Apr | 93.78 | 96.06 | 92.40 | 95.93 | 95.40 | 4.85 | 262.08 | 16,007 | 6.21 | 0 | 0.00 | 0.00 | 0.17 |
| 4 | 28-Mar | 94.62 | 97.00 | 90.20 | 91.49 | 93.39 | -3.28 | 249.95 | 49,285 | 19.11 | 0 | 0.00 | 0.00 | 0.52 |
| 5 | 27-Mar | 100.10 | 101.00 | 94.59 | 94.59 | 96.02 | -5.00 | 258.42 | 81,837 | 31.73 | 0 | 0.00 | 0.00 | 0.87 |
| 6 | 26-Mar | 105.85 | 107.90 | 98.50 | 99.57 | 101.76 | -4.95 | 272.03 | 79,551 | 30.85 | 59,627 | 59,627.00 | 0.61 | 0.63 |
| 7 | 25-Mar | 111.30 | 111.55 | 104.00 | 104.75 | 108.10 | -5.88 | 286.18 | 36,294 | 14.07 | 20,936 | 20,936.00 | 0.23 | 0.22 |
| 8 | 24-Mar | 108.00 | 117.00 | 107.97 | 111.30 | 112.62 | 4.09 | 304.07 | 58,922 | 22.85 | 31,212 | 31,212.00 | 0.35 | 0.33 |
| 9 | 21-Mar | 107.53 | 111.66 | 105.24 | 106.93 | 109.03 | 0.00 | 292.14 | 36,028 | 13.97 | 22,573 | 22,573.00 | 0.25 | 0.24 |
| 10 | 20-Mar | 106.90 | 108.83 | 104.30 | 106.93 | 106.85 | 1.71 | 292.14 | 65,305 | 25.32 | 51,979 | 51,979.00 | 0.56 | 0.55 |
| 11 | 19-Mar | 93.80 | 107.70 | 93.80 | 105.13 | 101.65 | 11.98 | 287.22 | 146,585 | 56.84 | 92,132 | 92,132.00 | 0.94 | 0.98 |
| 12 | 18-Mar | 92.15 | 94.90 | 89.62 | 93.88 | 93.55 | 3.88 | 256.48 | 80,825 | 31.34 | 62,567 | 62,567.00 | 0.59 | 0.67 |
| 13 | 17-Mar | 96.30 | 98.15 | 88.80 | 90.37 | 92.62 | -6.16 | 246.89 | 57,845 | 22.43 | 46,007 | 46,007.00 | 0.43 | 0.49 |
| 14 | 13-Mar | 97.31 | 101.03 | 95.40 | 96.30 | 97.70 | 0.66 | 263.09 | 40,957 | 15.88 | 20,851 | 20,851.00 | 0.20 | 0.22 |
| 15 | 12-Mar | 100.63 | 101.00 | 95.00 | 95.67 | 97.49 | -3.94 | 261.37 | 45,660 | 17.70 | 28,358 | 28,358.00 | 0.28 | 0.30 |
| 16 | 11-Mar | 103.00 | 103.00 | 98.11 | 99.59 | 99.74 | -2.45 | 272.08 | 52,616 | 20.40 | 40,080 | 40,080.00 | 0.40 | 0.43 |
| 17 | 10-Mar | 110.00 | 110.58 | 101.21 | 102.09 | 104.75 | -7.68 | 278.91 | 35,663 | 13.83 | 27,723 | 27,723.00 | 0.29 | 0.29 |
| 18 | 07-Mar | 110.34 | 113.53 | 108.30 | 110.58 | 111.01 | 2.03 | 302.11 | 90,671 | 35.16 | 78,148 | 78,148.00 | 0.87 | 0.83 |
| 19 | 06-Mar | 101.90 | 109.85 | 101.67 | 108.38 | 105.77 | 7.83 | 296.10 | 67,735 | 26.26 | 38,334 | 38,334.00 | 0.41 | 0.41 |
| 20 | 05-Mar | 99.25 | 103.65 | 98.16 | 100.51 | 100.79 | -0.02 | 274.60 | 91,280 | 35.39 | 47,927 | 47,927.00 | 0.48 | 0.51 |
| 21 | 04-Mar | 104.04 | 110.00 | 98.30 | 100.53 | 102.20 | -4.75 | 274.65 | 37,735 | 14.63 | 21,593 | 21,593.00 | 0.22 | 0.23 |
| 22 | 03-Mar | 108.30 | 110.80 | 99.00 | 105.54 | 103.10 | -2.55 | 288.34 | 37,642 | 14.60 | 15,248 | 15,248.00 | 0.16 | 0.16 |
| 23 | 28-Feb | 111.70 | 115.90 | 103.55 | 108.30 | 109.76 | -5.26 | 295.88 | 49,053 | 19.02 | 17,925 | 17,925.00 | 0.20 | 0.19 |
| 24 | 27-Feb | 121.65 | 121.65 | 113.15 | 114.31 | 116.09 | -4.27 | 312.30 | 14,576 | 5.65 | 7,841 | 7,841.00 | 0.09 | 0.08 |
| 25 | 25-Feb | 120.36 | 120.78 | 119.00 | 119.41 | 119.77 | 0.49 | 326.23 | 7,519 | 2.92 | 4,452 | 4,452.00 | 0.05 | 0.05 |
| 26 | 24-Feb | 122.41 | 125.90 | 118.15 | 118.83 | 120.89 | -2.45 | 324.65 | 22,167 | 8.60 | 13,682 | 13,682.00 | 0.17 | 0.15 |
| 27 | 21-Feb | 129.95 | 130.59 | 121.00 | 121.81 | 124.53 | -5.16 | 332.79 | 33,481 | 12.98 | 17,699 | 17,699.00 | 0.22 | 0.19 |
| 28 | 20-Feb | 128.00 | 131.50 | 127.00 | 128.44 | 129.28 | 0.64 | 350.90 | 7,040 | 2.73 | 4,801 | 4,801.00 | 0.06 | 0.05 |
| 29 | 19-Feb | 120.00 | 130.00 | 120.00 | 127.62 | 125.56 | 6.24 | 348.66 | 13,340 | 5.17 | 8,128 | 8,128.00 | 0.10 | 0.09 |
| 30 | 18-Feb | 124.49 | 124.49 | 120.00 | 120.12 | 121.50 | -3.66 | 328.17 | 15,982 | 6.20 | 11,248 | 11,248.00 | 0.14 | 0.12 |
| 31 | 17-Feb | 129.00 | 130.29 | 122.57 | 124.68 | 125.63 | -3.60 | 340.63 | 19,524 | 7.57 | 12,932 | 12,932.00 | 0.16 | 0.14 |
| 32 | 14-Feb | 134.80 | 134.80 | 128.00 | 129.33 | 130.72 | -2.31 | 353.33 | 21,641 | 8.39 | 13,126 | 13,126.00 | 0.17 | 0.14 |
| 33 | 13-Feb | 137.90 | 137.90 | 131.10 | 132.39 | 133.33 | -2.24 | 361.69 | 25,488 | 9.88 | 15,513 | 15,513.00 | 0.21 | 0.16 |
| 34 | 12-Feb | 135.12 | 137.86 | 133.00 | 135.42 | 134.54 | 1.47 | 369.97 | 22,905 | 8.88 | 15,822 | 15,822.00 | 0.21 | 0.17 |
| 35 | 11-Feb | 143.70 | 145.00 | 132.00 | 133.46 | 137.48 | -6.44 | 364.62 | 33,628 | 13.04 | 22,128 | 22,128.00 | 0.30 | 0.24 |
| 36 | 10-Feb | 143.81 | 146.00 | 140.10 | 142.65 | 141.65 | -0.61 | 389.72 | 22,171 | 8.60 | 12,109 | 12,109.00 | 0.17 | 0.13 |
| 37 | 07-Feb | 145.01 | 145.16 | 142.00 | 143.52 | 143.54 | -0.28 | 392.10 | 9,350 | 3.63 | 6,355 | 6,355.00 | 0.09 | 0.07 |
| 38 | 06-Feb | 145.29 | 147.00 | 143.11 | 143.92 | 144.60 | -0.28 | 393.19 | 15,301 | 5.93 | 11,275 | 11,275.00 | 0.16 | 0.12 |
| 39 | 05-Feb | 143.91 | 149.89 | 142.82 | 144.33 | 145.90 | 0.70 | 394.31 | 24,087 | 9.34 | 12,964 | 12,964.00 | 0.19 | 0.14 |
| 40 | 04-Feb | 144.00 | 144.85 | 142.00 | 143.32 | 143.45 | 0.77 | 391.55 | 12,584 | 4.88 | 8,144 | 8,144.00 | 0.12 | 0.09 |
| 41 | 03-Feb | 144.00 | 144.00 | 141.00 | 142.22 | 142.44 | -0.23 | 388.55 | 14,983 | 5.81 | 11,868 | 11,868.00 | 0.17 | 0.13 |
| 42 | 01-Feb | 144.44 | 145.35 | 142.25 | 142.55 | 143.75 | -0.27 | 389.45 | 7,909 | 3.07 | 5,383 | 5,383.00 | 0.08 | 0.06 |
| 43 | 31-Jan | 141.06 | 144.50 | 141.05 | 142.93 | 143.28 | 1.31 | 390.49 | 11,514 | 4.46 | 7,677 | 7,677.00 | 0.11 | 0.08 |
| 44 | 30-Jan | 143.25 | 144.00 | 140.56 | 141.08 | 142.37 | -0.68 | 385.43 | 10,210 | 3.96 | 4,557 | 4,557.00 | 0.06 | 0.05 |
| 45 | 29-Jan | 142.00 | 145.39 | 141.10 | 142.04 | 143.11 | 0.79 | 388.06 | 13,437 | 5.21 | 7,462 | 7,462.00 | 0.11 | 0.08 |
| 46 | 28-Jan | 143.00 | 144.60 | 140.00 | 140.92 | 141.81 | -2.14 | 385.00 | 25,590 | 9.92 | 18,073 | 18,073.00 | 0.26 | 0.19 |
| 47 | 27-Jan | 145.00 | 147.29 | 142.00 | 144.00 | 144.20 | -1.44 | 393.00 | 16,887 | 6.55 | 10,342 | 10,342.00 | 0.15 | 0.11 |
| 48 | 24-Jan | 148.09 | 149.80 | 144.05 | 146.11 | 146.61 | -1.36 | 399.18 | 21,520 | 8.34 | 12,439 | 12,439.00 | 0.18 | 0.13 |
| 49 | 23-Jan | 146.00 | 149.89 | 145.24 | 148.12 | 148.48 | 1.79 | 404.67 | 19,951 | 7.74 | 12,463 | 12,463.00 | 0.19 | 0.13 |
| 50 | 22-Jan | 149.89 | 149.89 | 143.50 | 145.47 | 146.03 | -0.98 | 397.43 | 16,628 | 6.45 | 11,150 | 11,150.00 | 0.16 | 0.12 |
| 51 | 21-Jan | 150.35 | 153.79 | 145.00 | 146.89 | 149.28 | -2.28 | 401.31 | 23,049 | 8.94 | 17,098 | 17,098.00 | 0.26 | 0.18 |
| 52 | 20-Jan | 154.00 | 154.00 | 149.00 | 150.24 | 150.75 | -0.10 | 410.46 | 18,138 | 7.03 | 12,649 | 12,649.00 | 0.19 | 0.13 |
| 53 | 17-Jan | 153.00 | 153.81 | 149.25 | 150.39 | 150.95 | -2.74 | 410.87 | 19,434 | 7.54 | 11,182 | 11,182.00 | 0.17 | 0.12 |
| 54 | 16-Jan | 151.63 | 157.90 | 151.63 | 154.51 | 155.41 | 1.86 | 422.13 | 25,526 | 9.90 | 16,182 | 16,182.00 | 0.25 | 0.17 |
| 55 | 15-Jan | 153.00 | 155.89 | 150.25 | 151.63 | 152.79 | -0.81 | 414.26 | 15,975 | 6.19 | 9,771 | 9,771.00 | 0.15 | 0.10 |
| 56 | 14-Jan | 140.00 | 159.89 | 140.00 | 152.86 | 153.39 | 7.60 | 417.62 | 76,254 | 29.57 | 16,351 | 16,351.00 | 0.25 | 0.17 |
| 57 | 13-Jan | 146.00 | 151.23 | 140.40 | 141.25 | 145.09 | -5.61 | 385.90 | 40,632 | 15.75 | 29,266 | 29,266.00 | 0.42 | 0.31 |
| 58 | 10-Jan | 156.94 | 156.94 | 148.80 | 149.17 | 152.01 | -5.09 | 407.54 | 22,539 | 8.74 | 17,016 | 17,016.00 | 0.26 | 0.18 |
| 59 | 09-Jan | 160.00 | 161.34 | 155.52 | 156.76 | 158.23 | -1.88 | 428.27 | 11,143 | 4.32 | 7,105 | 7,105.00 | 0.11 | 0.08 |
| 60 | 08-Jan | 156.00 | 166.00 | 155.67 | 159.70 | 161.16 | 2.14 | 436.31 | 34,280 | 13.29 | 10,895 | 10,895.00 | 0.18 | 0.12 |
| 61 | 07-Jan | 154.00 | 158.49 | 154.00 | 156.28 | 156.26 | 1.13 | 426.96 | 16,201 | 6.28 | 10,159 | 10,159.00 | 0.16 | 0.11 |
| 62 | 06-Jan | 163.50 | 163.92 | 153.75 | 154.51 | 156.80 | -5.32 | 422.13 | 23,893 | 9.26 | 14,288 | 14,288.00 | 0.22 | 0.15 |
| 63 | 03-Jan | 162.60 | 166.00 | 160.11 | 162.73 | 163.36 | 1.63 | 444.58 | 29,631 | 11.49 | 11,647 | 11,647.00 | 0.19 | 0.12 |
| 64 | 02-Jan | 161.85 | 164.00 | 159.10 | 160.07 | 161.43 | 0.06 | 437.32 | 25,759 | 9.99 | 9,529 | 9,529.00 | 0.15 | 0.10 |
| 65 | 01-Jan | 157.65 | 161.80 | 157.65 | 159.98 | 159.81 | 1.94 | 437.07 | 13,339 | 5.17 | 7,103 | 7,103.00 | 0.11 | 0.08 |
| 66 | 31-Dec | 157.00 | 158.69 | 155.51 | 156.88 | 157.19 | 0.59 | 428.60 | 9,477 | 3.67 | 4,354 | 4,354.00 | 0.07 | 0.05 |
| 67 | 30-Dec | 165.30 | 165.90 | 151.80 | 155.95 | 158.60 | -3.74 | 426.06 | 42,253 | 16.38 | 23,152 | 23,152.00 | 0.37 | 0.25 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA