| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 403.3 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 08-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 2; VWAP21: | Low52 Price: 180.37 | Barrier: 242.68; Drift%: -2.05 |
| Basic Industry: Advertising & Media Agencies | Total Equity: 53,450,000 | Low52 Date: 20-Jun-2025 | SHP: 67.74 / 0.05 / 0.03 / 32.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 403.3 / 210.0 | Month: 305.0 / 257.2 | Week: 257.0 / 237.0 | Day: 245.0 / 234.87 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 237.72 | 245.00 | 234.87 | 237.80 | 240.48 | -1.45 | 1,271.04 | 30,173 | 3.13 | 16,647 | 2.63 | 0.40 | 10 |
| 2 | 11-Nov | 247.37 | 248.11 | 235.40 | 241.30 | 239.42 | -2.45 | 1,289.75 | 46,832 | 4.86 | 23,237 | 3.68 | 0.56 | 17 |
| 3 | 10-Nov | 244.80 | 250.99 | 238.00 | 247.37 | 245.91 | 2.05 | 1,322.19 | 81,179 | 8.42 | 38,035 | 6.02 | 0.94 | 27 |
| 4 | 07-Nov | 222.57 | 246.00 | 222.57 | 242.39 | 237.67 | 6.87 | 1,295.57 | 118,669 | 12.31 | 68,247 | 10.80 | 1.62 | 49 |
| 5 | 06-Nov | 235.25 | 235.25 | 225.20 | 226.80 | 229.08 | -3.18 | 1,212.25 | 18,805 | 1.95 | 11,001 | 1.74 | 0.25 | 8 |
| 6 | 04-Nov | 236.01 | 238.25 | 232.42 | 234.26 | 234.32 | -0.74 | 1,252.12 | 19,679 | 2.04 | 12,706 | 2.01 | 0.30 | 9 |
| 7 | 03-Nov | 239.01 | 242.68 | 234.25 | 236.01 | 237.38 | -1.33 | 1,261.47 | 39,187 | 4.07 | 21,834 | 3.46 | 0.52 | 16 |
| 8 | 31-Oct | 245.00 | 248.40 | 237.00 | 239.20 | 241.44 | -2.11 | 1,278.52 | 37,672 | 3.91 | 29,416 | 4.66 | 0.71 | 21 |
| 9 | 30-Oct | 245.60 | 246.80 | 243.10 | 244.35 | 244.84 | -0.99 | 1,306.05 | 9,637 | 1.00 | 6,317 | 1.00 | 0.15 | 5 |
| 10 | 29-Oct | 249.45 | 249.45 | 244.95 | 246.80 | 246.54 | -0.06 | 1,319.15 | 11,691 | 1.21 | 7,856 | 1.24 | 0.19 | 6 |
| 11 | 28-Oct | 246.35 | 257.00 | 241.00 | 246.95 | 248.79 | 1.15 | 1,319.95 | 63,802 | 6.62 | 37,393 | 5.92 | 0.93 | 27 |
| 12 | 27-Oct | 240.10 | 249.10 | 239.55 | 244.15 | 244.87 | 1.20 | 1,304.98 | 62,839 | 6.52 | 36,086 | 5.71 | 0.88 | 26 |
| 13 | 24-Oct | 239.25 | 245.60 | 238.25 | 241.25 | 240.76 | -0.17 | 1,289.48 | 27,702 | 2.87 | 12,618 | 2.00 | 0.30 | 9 |
| 14 | 23-Oct | 256.60 | 256.60 | 240.00 | 241.65 | 243.69 | -2.68 | 1,291.62 | 33,672 | 3.49 | 15,065 | 2.38 | 0.37 | 11 |
| 15 | 21-Oct | 237.00 | 251.00 | 236.20 | 248.30 | 246.54 | 4.61 | 1,327.16 | 29,494 | 3.06 | 21,823 | 3.45 | 0.54 | 16 |
| 16 | 20-Oct | 240.20 | 240.20 | 234.35 | 237.35 | 236.74 | -0.69 | 1,268.64 | 47,479 | 4.93 | 22,557 | 3.57 | 0.53 | 16 |
| 17 | 17-Oct | 242.80 | 248.00 | 236.25 | 239.00 | 240.90 | -2.05 | 1,277.00 | 65,697 | 6.82 | 37,163 | 5.88 | 0.90 | 27 |
| 18 | 16-Oct | 244.05 | 250.85 | 243.00 | 244.00 | 246.53 | -0.10 | 1,304.00 | 32,701 | 3.39 | 13,884 | 2.20 | 0.34 | 10 |
| 19 | 15-Oct | 242.40 | 249.00 | 239.85 | 244.25 | 244.27 | 1.54 | 1,305.52 | 86,373 | 8.96 | 17,793 | 2.82 | 0.43 | 13 |
| 20 | 14-Oct | 248.40 | 250.70 | 238.00 | 240.55 | 241.58 | -3.63 | 1,285.74 | 87,604 | 9.09 | 55,441 | 8.78 | 1.34 | 40 |
| 21 | 13-Oct | 254.25 | 255.10 | 248.00 | 249.60 | 250.45 | -1.83 | 1,334.11 | 44,900 | 4.66 | 26,602 | 4.21 | 0.67 | 19 |
| 22 | 10-Oct | 262.45 | 266.00 | 251.90 | 254.25 | 257.28 | -3.12 | 1,358.97 | 94,314 | 9.79 | 62,102 | 9.83 | 1.60 | 45 |
| 23 | 09-Oct | 253.95 | 264.00 | 253.85 | 262.45 | 260.89 | 3.02 | 1,402.80 | 67,851 | 7.04 | 40,342 | 6.39 | 1.05 | 29 |
| 24 | 08-Oct | 256.35 | 260.95 | 250.30 | 254.75 | 253.73 | -1.66 | 1,361.64 | 76,568 | 7.94 | 48,383 | 7.66 | 1.23 | 35 |
| 25 | 07-Oct | 263.30 | 263.30 | 257.25 | 259.05 | 259.76 | -0.88 | 1,384.62 | 45,984 | 4.77 | 31,603 | 5.00 | 0.82 | 23 |
| 26 | 06-Oct | 261.10 | 269.85 | 260.00 | 261.35 | 263.55 | -0.38 | 1,396.92 | 43,155 | 4.48 | 18,537 | 2.93 | 0.49 | 13 |
| 27 | 03-Oct | 268.00 | 268.90 | 259.70 | 262.35 | 262.60 | -2.44 | 1,402.26 | 80,527 | 8.36 | 58,160 | 9.21 | 1.53 | 42 |
| 28 | 01-Oct | 264.60 | 272.95 | 261.55 | 268.90 | 267.02 | 2.32 | 1,437.27 | 32,607 | 3.38 | 15,148 | 2.40 | 0.40 | 11 |
| 29 | 30-Sep | 266.25 | 268.20 | 257.20 | 262.80 | 262.12 | -2.12 | 1,404.67 | 36,776 | 3.82 | 16,554 | 2.62 | 0.43 | 12 |
| 30 | 29-Sep | 270.00 | 271.90 | 263.90 | 268.50 | 268.56 | 1.74 | 1,435.13 | 25,006 | 2.59 | 12,837 | 2.03 | 0.34 | 9 |
| 31 | 26-Sep | 276.00 | 276.00 | 259.55 | 263.90 | 265.14 | -4.38 | 1,410.55 | 115,079 | 11.94 | 57,711 | 9.13 | 1.53 | 42 |
| 32 | 25-Sep | 283.00 | 284.05 | 274.10 | 276.00 | 278.22 | -2.58 | 1,475.00 | 55,815 | 5.79 | 35,765 | 5.66 | 1.00 | 26 |
| 33 | 24-Sep | 287.55 | 290.50 | 282.10 | 283.30 | 285.55 | -1.67 | 1,514.24 | 56,700 | 5.88 | 23,753 | 3.76 | 0.68 | 17 |
| 34 | 23-Sep | 296.00 | 297.70 | 286.05 | 288.10 | 288.88 | -1.12 | 1,539.89 | 41,341 | 4.29 | 23,825 | 3.77 | 0.69 | 17 |
| 35 | 22-Sep | 285.10 | 294.00 | 285.10 | 291.35 | 290.38 | 2.23 | 1,557.27 | 47,314 | 4.91 | 26,924 | 4.26 | 0.78 | 19 |
| 36 | 19-Sep | 288.10 | 291.90 | 281.55 | 285.00 | 284.67 | -1.81 | 1,523.00 | 54,818 | 5.69 | 28,242 | 4.47 | 0.80 | 20 |
| 37 | 18-Sep | 283.05 | 294.95 | 281.55 | 290.25 | 287.89 | 1.03 | 1,551.39 | 65,822 | 6.83 | 27,683 | 4.38 | 0.80 | 20 |
| 38 | 17-Sep | 285.70 | 303.00 | 285.00 | 287.30 | 293.37 | 1.57 | 1,535.62 | 166,092 | 17.23 | 38,295 | 6.06 | 1.12 | 28 |
| 39 | 16-Sep | 288.05 | 289.95 | 280.50 | 282.85 | 284.61 | -1.79 | 1,511.83 | 53,354 | 5.54 | 20,712 | 3.28 | 0.59 | 15 |
| 40 | 15-Sep | 294.65 | 294.65 | 286.15 | 288.00 | 288.47 | -1.23 | 1,539.00 | 34,608 | 3.59 | 15,026 | 2.38 | 0.43 | 11 |
| 41 | 12-Sep | 288.90 | 300.00 | 284.15 | 291.60 | 294.51 | 1.27 | 1,558.60 | 95,766 | 9.94 | 50,571 | 8.00 | 1.49 | 37 |
| 42 | 11-Sep | 298.80 | 298.80 | 286.30 | 287.95 | 291.27 | -2.67 | 1,539.09 | 51,412 | 5.33 | 26,529 | 4.20 | 0.77 | 19 |
| 43 | 10-Sep | 291.50 | 304.80 | 289.50 | 295.85 | 296.29 | 1.08 | 1,581.32 | 89,265 | 9.26 | 32,162 | 5.09 | 0.95 | 23 |
| 44 | 09-Sep | 299.50 | 305.00 | 291.70 | 292.70 | 298.03 | -1.65 | 1,564.48 | 101,556 | 10.54 | 47,161 | 7.46 | 1.41 | 34 |
| 45 | 08-Sep | 283.55 | 300.00 | 273.55 | 297.60 | 291.73 | 5.49 | 1,590.67 | 344,523 | 35.75 | 105,790 | 16.74 | 3.09 | 76 |
| 46 | 05-Sep | 268.95 | 284.90 | 260.35 | 282.10 | 274.80 | 5.44 | 1,507.82 | 90,356 | 9.37 | 45,516 | 7.20 | 1.25 | 33 |
| 47 | 04-Sep | 274.95 | 276.00 | 264.05 | 267.55 | 269.09 | -1.49 | 1,430.05 | 32,993 | 3.42 | 16,900 | 2.67 | 0.45 | 12 |
| 48 | 03-Sep | 275.85 | 275.85 | 270.00 | 271.60 | 272.23 | -0.88 | 1,451.70 | 27,463 | 2.85 | 13,839 | 2.19 | 0.38 | 10 |
| 49 | 02-Sep | 279.40 | 280.20 | 272.00 | 274.00 | 275.24 | -1.51 | 1,464.00 | 41,939 | 4.35 | 21,990 | 3.48 | 0.61 | 16 |
| 50 | 01-Sep | 277.95 | 286.00 | 272.55 | 278.20 | 278.99 | 1.25 | 1,486.98 | 61,494 | 6.38 | 25,797 | 4.08 | 0.72 | 19 |
| 51 | 29-Aug | 278.20 | 281.95 | 271.89 | 274.76 | 275.86 | -2.00 | 1,468.59 | 55,463 | 5.75 | 28,779 | 4.56 | 0.79 | 21 |
| 52 | 28-Aug | 287.50 | 288.54 | 277.20 | 280.36 | 282.20 | -3.39 | 1,498.52 | 67,513 | 7.00 | 34,896 | 5.52 | 0.98 | 25 |
| 53 | 26-Aug | 290.00 | 299.80 | 283.48 | 290.20 | 291.81 | 1.76 | 1,551.12 | 297,444 | 30.86 | 95,224 | 15.07 | 2.78 | 69 |
| 54 | 25-Aug | 310.00 | 310.00 | 283.61 | 285.18 | 295.31 | 0.60 | 1,524.29 | 381,989 | 39.63 | 175,996 | 27.86 | 5.20 | 127 |
| 55 | 22-Aug | 281.30 | 286.86 | 274.10 | 283.48 | 281.67 | 1.28 | 1,515.20 | 108,560 | 11.26 | 57,629 | 9.12 | 1.62 | 42 |
| 56 | 21-Aug | 277.49 | 283.00 | 268.41 | 279.91 | 276.10 | 1.27 | 1,496.12 | 107,930 | 11.20 | 56,181 | 8.89 | 1.55 | 41 |
| 57 | 20-Aug | 282.90 | 286.80 | 274.60 | 276.40 | 280.06 | -1.51 | 1,477.36 | 196,102 | 20.35 | 74,697 | 11.82 | 2.09 | 54 |
| 58 | 19-Aug | 264.90 | 305.79 | 261.40 | 280.65 | 290.40 | 6.82 | 1,500.07 | 2,502,400 | 259.64 | 324,302 | 51.33 | 9.42 | 234 |
| 59 | 18-Aug | 260.00 | 269.01 | 250.30 | 262.72 | 257.59 | 9.31 | 1,404.24 | 639,554 | 66.36 | 232,050 | 36.73 | 5.98 | 168 |
| 60 | 14-Aug | 229.01 | 251.00 | 227.88 | 240.34 | 240.77 | 4.47 | 1,284.62 | 174,291 | 18.08 | 79,171 | 12.53 | 1.91 | 57 |
| 61 | 13-Aug | 237.99 | 240.00 | 226.55 | 230.06 | 233.78 | -3.00 | 1,229.67 | 58,793 | 6.10 | 30,899 | 4.89 | 0.72 | 22 |
| 62 | 12-Aug | 222.90 | 241.95 | 219.59 | 237.17 | 232.09 | 7.67 | 1,267.67 | 119,283 | 12.38 | 62,536 | 9.90 | 1.45 | 45 |
| 63 | 11-Aug | 217.68 | 221.39 | 212.50 | 220.28 | 217.40 | 1.19 | 1,177.40 | 53,499 | 5.55 | 30,929 | 4.90 | 0.67 | 23 |
| 64 | 08-Aug | 223.30 | 224.00 | 215.55 | 217.68 | 219.56 | -1.14 | 1,163.50 | 26,646 | 2.76 | 14,893 | 2.36 | 0.33 | 11 |
| 65 | 07-Aug | 213.06 | 223.00 | 207.01 | 220.19 | 212.56 | 3.35 | 1,176.92 | 85,102 | 8.83 | 46,962 | 7.43 | 1.00 | 36 |
| 66 | 06-Aug | 217.00 | 220.81 | 210.37 | 213.06 | 213.88 | -1.99 | 1,138.81 | 45,178 | 4.69 | 23,526 | 3.72 | 0.50 | 18 |
| 67 | 05-Aug | 224.80 | 226.21 | 215.55 | 217.38 | 220.44 | -2.90 | 1,161.90 | 37,571 | 3.90 | 26,442 | 4.19 | 0.58 | 20 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CRAYONS PPSL PRAMARA GRAPHISAD CUDML