| 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: 65.54 / 0.03 / 0.0 / 34.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 166.0 / 88.8 | Month: 117.0 / 88.8 | Week: 109.9 / 100.0 | Day: 110.0 / 104.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 105.80 | 110.00 | 104.00 | 109.71 | 108.47 | 3.64 | 299.73 | 13,110 | 5.17 | 0 | 0.00 | 0.00 | 0.14 |
| 2 | 21-May | 109.00 | 109.00 | 104.55 | 105.86 | 107.69 | -1.69 | 289.21 | 3,579 | 1.41 | 0 | 0.00 | 0.00 | 0.04 |
| 3 | 20-May | 107.36 | 108.79 | 105.55 | 107.68 | 107.73 | 2.31 | 294.18 | 13,741 | 5.42 | 0 | 0.00 | 0.00 | 0.15 |
| 4 | 19-May | 110.70 | 111.90 | 105.00 | 105.25 | 107.00 | -2.49 | 287.55 | 14,664 | 5.78 | 0 | 0.00 | 0.00 | 0.16 |
| 5 | 16-May | 107.00 | 109.90 | 104.15 | 107.94 | 108.19 | 1.70 | 294.90 | 10,616 | 4.19 | 0 | 0.00 | 0.00 | 0.11 |
| 6 | 15-May | 108.60 | 108.60 | 104.50 | 106.14 | 106.18 | 0.39 | 289.98 | 8,549 | 3.37 | 0 | 0.00 | 0.00 | 0.09 |
| 7 | 14-May | 108.50 | 108.50 | 103.00 | 105.73 | 104.98 | 0.72 | 288.86 | 10,831 | 4.27 | 0 | 0.00 | 0.00 | 0.12 |
| 8 | 13-May | 103.00 | 106.00 | 101.60 | 104.97 | 104.42 | 1.39 | 286.78 | 6,118 | 2.41 | 0 | 0.00 | 0.00 | 0.07 |
| 9 | 12-May | 104.00 | 104.00 | 100.00 | 103.53 | 103.34 | 3.65 | 282.85 | 32,814 | 12.94 | 0 | 0.00 | 0.00 | 0.35 |
| 10 | 09-May | 97.50 | 99.99 | 97.00 | 99.88 | 97.43 | -0.22 | 272.88 | 3,252 | 1.28 | 0 | 0.00 | 0.00 | 0.03 |
| 11 | 08-May | 99.95 | 102.75 | 99.00 | 100.10 | 100.85 | 0.15 | 273.48 | 2,535 | 1.00 | 0 | 0.00 | 0.00 | 0.03 |
| 12 | 07-May | 99.21 | 104.15 | 95.10 | 99.95 | 101.73 | 0.75 | 273.07 | 9,070 | 3.58 | 0 | 0.00 | 0.00 | 0.10 |
| 13 | 06-May | 100.00 | 102.66 | 99.10 | 99.21 | 99.74 | -4.67 | 271.04 | 9,069 | 3.58 | 0 | 0.00 | 0.00 | 0.10 |
| 14 | 05-May | 96.40 | 104.31 | 96.40 | 104.07 | 102.51 | 4.75 | 284.32 | 15,540 | 6.13 | 0 | 0.00 | 0.00 | 0.17 |
| 15 | 02-May | 97.00 | 101.60 | 96.15 | 99.35 | 98.30 | 1.38 | 271.43 | 7,083 | 2.79 | 0 | 0.00 | 0.00 | 0.08 |
| 16 | 30-Apr | 97.50 | 98.00 | 96.10 | 98.00 | 97.18 | -0.23 | 267.00 | 5,073 | 2.00 | 0 | 0.00 | 0.00 | 0.05 |
| 17 | 29-Apr | 99.00 | 100.40 | 97.01 | 98.23 | 98.00 | -2.26 | 268.37 | 10,895 | 4.30 | 0 | 0.00 | 0.00 | 0.12 |
| 18 | 28-Apr | 101.60 | 104.89 | 100.05 | 100.50 | 101.55 | -4.28 | 274.57 | 7,944 | 3.13 | 0 | 0.00 | 0.00 | 0.08 |
| 19 | 25-Apr | 103.53 | 107.50 | 99.50 | 104.99 | 102.79 | 1.41 | 286.84 | 13,850 | 5.46 | 0 | 0.00 | 0.00 | 0.15 |
| 20 | 24-Apr | 105.59 | 105.59 | 103.00 | 103.53 | 103.89 | -0.99 | 282.85 | 6,936 | 2.74 | 0 | 0.00 | 0.00 | 0.07 |
| 21 | 23-Apr | 107.50 | 107.90 | 102.50 | 104.57 | 104.05 | -3.09 | 285.69 | 19,349 | 7.63 | 0 | 0.00 | 0.00 | 0.21 |
| 22 | 22-Apr | 107.88 | 108.00 | 106.00 | 107.90 | 107.68 | 0.00 | 294.79 | 2,995 | 1.18 | 0 | 0.00 | 0.00 | 0.03 |
| 23 | 21-Apr | 101.00 | 108.89 | 101.00 | 107.90 | 106.58 | 3.88 | 294.79 | 6,831 | 2.69 | 0 | 0.00 | 0.00 | 0.07 |
| 24 | 17-Apr | 104.00 | 106.75 | 102.50 | 103.87 | 103.66 | -0.72 | 283.78 | 7,998 | 3.15 | 0 | 0.00 | 0.00 | 0.09 |
| 25 | 16-Apr | 106.01 | 108.00 | 103.10 | 104.62 | 105.31 | -1.96 | 285.82 | 6,574 | 2.59 | 0 | 0.00 | 0.00 | 0.07 |
| 26 | 15-Apr | 98.90 | 107.35 | 98.90 | 106.71 | 105.24 | 3.61 | 291.53 | 9,855 | 3.89 | 0 | 0.00 | 0.00 | 0.10 |
| 27 | 11-Apr | 100.62 | 105.00 | 97.05 | 102.99 | 100.07 | 2.36 | 281.37 | 17,099 | 6.74 | 0 | 0.00 | 0.00 | 0.18 |
| 28 | 09-Apr | 99.90 | 101.99 | 96.80 | 100.62 | 99.82 | 0.27 | 274.90 | 2,714 | 1.07 | 0 | 0.00 | 0.00 | 0.03 |
| 29 | 08-Apr | 99.80 | 101.00 | 99.00 | 100.35 | 99.90 | 1.98 | 274.16 | 3,699 | 1.46 | 0 | 0.00 | 0.00 | 0.04 |
| 30 | 07-Apr | 100.99 | 100.99 | 98.22 | 98.40 | 98.78 | -4.83 | 268.83 | 23,202 | 9.15 | 0 | 0.00 | 0.00 | 0.25 |
| 31 | 04-Apr | 99.68 | 104.00 | 98.00 | 103.39 | 101.45 | 3.20 | 282.46 | 20,891 | 8.24 | 0 | 0.00 | 0.00 | 0.22 |
| 32 | 03-Apr | 96.00 | 101.95 | 95.50 | 100.18 | 99.05 | 2.33 | 273.69 | 7,681 | 3.03 | 0 | 0.00 | 0.00 | 0.08 |
| 33 | 02-Apr | 94.80 | 99.89 | 94.00 | 97.90 | 98.22 | 2.05 | 267.47 | 2,578 | 1.02 | 0 | 0.00 | 0.00 | 0.03 |
| 34 | 01-Apr | 93.78 | 96.06 | 92.40 | 95.93 | 95.40 | 4.85 | 262.08 | 16,007 | 6.31 | 0 | 0.00 | 0.00 | 0.17 |
| 35 | 28-Mar | 94.62 | 97.00 | 90.20 | 91.49 | 93.39 | -3.28 | 249.95 | 49,285 | 19.43 | 0 | 0.00 | 0.00 | 0.52 |
| 36 | 27-Mar | 100.10 | 101.00 | 94.59 | 94.59 | 96.02 | -5.00 | 258.42 | 81,837 | 32.27 | 0 | 0.00 | 0.00 | 0.87 |
| 37 | 26-Mar | 105.85 | 107.90 | 98.50 | 99.57 | 101.76 | -4.95 | 272.03 | 79,551 | 31.37 | 59,627 | 59,627.00 | 0.61 | 0.63 |
| 38 | 25-Mar | 111.30 | 111.55 | 104.00 | 104.75 | 108.10 | -5.88 | 286.18 | 36,294 | 14.31 | 20,936 | 20,936.00 | 0.23 | 0.22 |
| 39 | 24-Mar | 108.00 | 117.00 | 107.97 | 111.30 | 112.62 | 4.09 | 304.07 | 58,922 | 23.23 | 31,212 | 31,212.00 | 0.35 | 0.33 |
| 40 | 21-Mar | 107.53 | 111.66 | 105.24 | 106.93 | 109.03 | 0.00 | 292.14 | 36,028 | 14.21 | 22,573 | 22,573.00 | 0.25 | 0.24 |
| 41 | 20-Mar | 106.90 | 108.83 | 104.30 | 106.93 | 106.85 | 1.71 | 292.14 | 65,305 | 25.75 | 51,979 | 51,979.00 | 0.56 | 0.55 |
| 42 | 19-Mar | 93.80 | 107.70 | 93.80 | 105.13 | 101.65 | 11.98 | 287.22 | 146,585 | 57.80 | 92,132 | 92,132.00 | 0.94 | 0.98 |
| 43 | 18-Mar | 92.15 | 94.90 | 89.62 | 93.88 | 93.55 | 3.88 | 256.48 | 80,825 | 31.87 | 62,567 | 62,567.00 | 0.59 | 0.67 |
| 44 | 17-Mar | 96.30 | 98.15 | 88.80 | 90.37 | 92.62 | -6.16 | 246.89 | 57,845 | 22.81 | 46,007 | 46,007.00 | 0.43 | 0.49 |
| 45 | 13-Mar | 97.31 | 101.03 | 95.40 | 96.30 | 97.70 | 0.66 | 263.09 | 40,957 | 16.15 | 20,851 | 20,851.00 | 0.20 | 0.22 |
| 46 | 12-Mar | 100.63 | 101.00 | 95.00 | 95.67 | 97.49 | -3.94 | 261.37 | 45,660 | 18.00 | 28,358 | 28,358.00 | 0.28 | 0.30 |
| 47 | 11-Mar | 103.00 | 103.00 | 98.11 | 99.59 | 99.74 | -2.45 | 272.08 | 52,616 | 20.75 | 40,080 | 40,080.00 | 0.40 | 0.43 |
| 48 | 10-Mar | 110.00 | 110.58 | 101.21 | 102.09 | 104.75 | -7.68 | 278.91 | 35,663 | 14.06 | 27,723 | 27,723.00 | 0.29 | 0.29 |
| 49 | 07-Mar | 110.34 | 113.53 | 108.30 | 110.58 | 111.01 | 2.03 | 302.11 | 90,671 | 35.75 | 78,148 | 78,148.00 | 0.87 | 0.83 |
| 50 | 06-Mar | 101.90 | 109.85 | 101.67 | 108.38 | 105.77 | 7.83 | 296.10 | 67,735 | 26.71 | 38,334 | 38,334.00 | 0.41 | 0.41 |
| 51 | 05-Mar | 99.25 | 103.65 | 98.16 | 100.51 | 100.79 | -0.02 | 274.60 | 91,280 | 35.99 | 47,927 | 47,927.00 | 0.48 | 0.51 |
| 52 | 04-Mar | 104.04 | 110.00 | 98.30 | 100.53 | 102.20 | -4.75 | 274.65 | 37,735 | 14.88 | 21,593 | 21,593.00 | 0.22 | 0.23 |
| 53 | 03-Mar | 108.30 | 110.80 | 99.00 | 105.54 | 103.10 | -2.55 | 288.34 | 37,642 | 14.84 | 15,248 | 15,248.00 | 0.16 | 0.16 |
| 54 | 28-Feb | 111.70 | 115.90 | 103.55 | 108.30 | 109.76 | -5.26 | 295.88 | 49,053 | 19.34 | 17,925 | 17,925.00 | 0.20 | 0.19 |
| 55 | 27-Feb | 121.65 | 121.65 | 113.15 | 114.31 | 116.09 | -4.27 | 312.30 | 14,576 | 5.75 | 7,841 | 7,841.00 | 0.09 | 0.08 |
| 56 | 25-Feb | 120.36 | 120.78 | 119.00 | 119.41 | 119.77 | 0.49 | 326.23 | 7,519 | 2.96 | 4,452 | 4,452.00 | 0.05 | 0.05 |
| 57 | 24-Feb | 122.41 | 125.90 | 118.15 | 118.83 | 120.89 | -2.45 | 324.65 | 22,167 | 8.74 | 13,682 | 13,682.00 | 0.17 | 0.15 |
| 58 | 21-Feb | 129.95 | 130.59 | 121.00 | 121.81 | 124.53 | -5.16 | 332.79 | 33,481 | 13.20 | 17,699 | 17,699.00 | 0.22 | 0.19 |
| 59 | 20-Feb | 128.00 | 131.50 | 127.00 | 128.44 | 129.28 | 0.64 | 350.90 | 7,040 | 2.78 | 4,801 | 4,801.00 | 0.06 | 0.05 |
| 60 | 19-Feb | 120.00 | 130.00 | 120.00 | 127.62 | 125.56 | 6.24 | 348.66 | 13,340 | 5.26 | 8,128 | 8,128.00 | 0.10 | 0.09 |
| 61 | 18-Feb | 124.49 | 124.49 | 120.00 | 120.12 | 121.50 | -3.66 | 328.17 | 15,982 | 6.30 | 11,248 | 11,248.00 | 0.14 | 0.12 |
| 62 | 17-Feb | 129.00 | 130.29 | 122.57 | 124.68 | 125.63 | -3.60 | 340.63 | 19,524 | 7.70 | 12,932 | 12,932.00 | 0.16 | 0.14 |
| 63 | 14-Feb | 134.80 | 134.80 | 128.00 | 129.33 | 130.72 | -2.31 | 353.33 | 21,641 | 8.53 | 13,126 | 13,126.00 | 0.17 | 0.14 |
| 64 | 13-Feb | 137.90 | 137.90 | 131.10 | 132.39 | 133.33 | -2.24 | 361.69 | 25,488 | 10.05 | 15,513 | 15,513.00 | 0.21 | 0.16 |
| 65 | 12-Feb | 135.12 | 137.86 | 133.00 | 135.42 | 134.54 | 1.47 | 369.97 | 22,905 | 9.03 | 15,822 | 15,822.00 | 0.21 | 0.17 |
| 66 | 11-Feb | 143.70 | 145.00 | 132.00 | 133.46 | 137.48 | -6.44 | 364.62 | 33,628 | 13.26 | 22,128 | 22,128.00 | 0.30 | 0.24 |
| 67 | 10-Feb | 143.81 | 146.00 | 140.10 | 142.65 | 141.65 | -0.61 | 389.72 | 22,171 | 8.74 | 12,109 | 12,109.00 | 0.17 | 0.13 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA