| 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: 261.4; Drift%: 6.76 |
| Industry: Media | Face Value: 2; VWAP21: | Low52 Price: 180.37 | Barrier: -; Drift%: - |
| Basic Industry: Advertising & Media Agencies | Total Equity: 53,450,000 | Low52 Date: 20-Jun-2025 | SHP: 74.01 / 0.08 / 0.01 / 25.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 403.3 / 210.0 | Month: 270.45 / 207.0 | Week: 251.0 / 212.5 | Day: 288.54 / 277.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 287.50 | 288.54 | 277.20 | 280.36 | 282.20 | -3.39 | 1,498.52 | 67,513 | 3.09 | 34,896 | 2.90 | 0.98 | 25 |
| 2 | 26-Aug | 290.00 | 299.80 | 283.48 | 290.20 | 291.81 | 1.76 | 1,551.12 | 297,444 | 13.63 | 95,224 | 7.92 | 2.78 | 69 |
| 3 | 25-Aug | 310.00 | 310.00 | 283.61 | 285.18 | 295.31 | 0.60 | 1,524.29 | 381,989 | 17.50 | 175,996 | 14.63 | 5.20 | 127 |
| 4 | 22-Aug | 281.30 | 286.86 | 274.10 | 283.48 | 281.67 | 1.28 | 1,515.20 | 108,560 | 4.97 | 57,629 | 4.79 | 1.62 | 42 |
| 5 | 21-Aug | 277.49 | 283.00 | 268.41 | 279.91 | 276.10 | 1.27 | 1,496.12 | 107,930 | 4.95 | 56,181 | 4.67 | 1.55 | 41 |
| 6 | 20-Aug | 282.90 | 286.80 | 274.60 | 276.40 | 280.06 | -1.51 | 1,477.36 | 196,102 | 8.98 | 74,697 | 6.21 | 2.09 | 54 |
| 7 | 19-Aug | 264.90 | 305.79 | 261.40 | 280.65 | 290.40 | 6.82 | 1,500.07 | 2,502,400 | 114.65 | 324,302 | 26.96 | 9.42 | 234 |
| 8 | 18-Aug | 260.00 | 269.01 | 250.30 | 262.72 | 257.59 | 9.31 | 1,404.24 | 639,554 | 29.30 | 232,050 | 19.29 | 5.98 | 168 |
| 9 | 14-Aug | 229.01 | 251.00 | 227.88 | 240.34 | 240.77 | 4.47 | 1,284.62 | 174,291 | 7.99 | 79,171 | 6.58 | 1.91 | 57 |
| 10 | 13-Aug | 237.99 | 240.00 | 226.55 | 230.06 | 233.78 | -3.00 | 1,229.67 | 58,793 | 2.69 | 30,899 | 2.57 | 0.72 | 22 |
| 11 | 12-Aug | 222.90 | 241.95 | 219.59 | 237.17 | 232.09 | 7.67 | 1,267.67 | 119,283 | 5.47 | 62,536 | 5.20 | 1.45 | 45 |
| 12 | 11-Aug | 217.68 | 221.39 | 212.50 | 220.28 | 217.40 | 1.19 | 1,177.40 | 53,499 | 2.45 | 30,929 | 2.57 | 0.67 | 23 |
| 13 | 08-Aug | 223.30 | 224.00 | 215.55 | 217.68 | 219.56 | -1.14 | 1,163.50 | 26,646 | 1.22 | 14,893 | 1.24 | 0.33 | 11 |
| 14 | 07-Aug | 213.06 | 223.00 | 207.01 | 220.19 | 212.56 | 3.35 | 1,176.92 | 85,102 | 3.90 | 46,962 | 3.90 | 1.00 | 36 |
| 15 | 06-Aug | 217.00 | 220.81 | 210.37 | 213.06 | 213.88 | -1.99 | 1,138.81 | 45,178 | 2.07 | 23,526 | 1.96 | 0.50 | 18 |
| 16 | 05-Aug | 224.80 | 226.21 | 215.55 | 217.38 | 220.44 | -2.90 | 1,161.90 | 37,571 | 1.72 | 26,442 | 2.20 | 0.58 | 20 |
| 17 | 04-Aug | 231.00 | 235.19 | 222.11 | 223.87 | 227.26 | -4.28 | 1,196.59 | 40,255 | 1.84 | 27,042 | 2.25 | 0.61 | 20 |
| 18 | 01-Aug | 235.50 | 236.88 | 230.00 | 233.87 | 234.15 | 1.34 | 1,250.04 | 32,784 | 1.50 | 21,266 | 1.77 | 0.50 | 16 |
| 19 | 31-Jul | 234.76 | 237.63 | 228.81 | 230.77 | 232.89 | -2.89 | 1,233.47 | 21,825 | 1.00 | 12,909 | 1.07 | 0.30 | 10 |
| 20 | 30-Jul | 228.65 | 239.90 | 228.65 | 237.63 | 235.17 | 3.33 | 1,270.13 | 53,927 | 2.47 | 33,595 | 2.79 | 0.79 | 25 |
| 21 | 29-Jul | 224.65 | 234.40 | 221.52 | 229.97 | 226.50 | 1.96 | 1,229.19 | 37,213 | 1.70 | 16,375 | 1.36 | 0.37 | 12 |
| 22 | 28-Jul | 237.99 | 237.99 | 220.20 | 225.54 | 228.29 | -4.47 | 1,205.51 | 72,492 | 3.32 | 39,532 | 3.29 | 0.90 | 30 |
| 23 | 25-Jul | 236.74 | 246.00 | 233.54 | 236.10 | 239.16 | -0.27 | 1,261.95 | 93,969 | 4.31 | 48,354 | 4.02 | 1.16 | 37 |
| 24 | 24-Jul | 244.95 | 244.95 | 234.60 | 236.74 | 236.88 | -0.59 | 1,265.38 | 34,299 | 1.57 | 17,780 | 1.48 | 0.42 | 13 |
| 25 | 23-Jul | 239.00 | 240.17 | 233.00 | 238.15 | 236.51 | -0.50 | 1,272.91 | 48,060 | 2.20 | 19,981 | 1.66 | 0.47 | 15 |
| 26 | 22-Jul | 241.65 | 244.00 | 238.06 | 239.35 | 239.79 | -0.95 | 1,279.33 | 53,481 | 2.45 | 26,405 | 2.20 | 0.63 | 20 |
| 27 | 21-Jul | 243.00 | 248.99 | 236.06 | 241.65 | 242.31 | 1.74 | 1,291.62 | 99,531 | 4.56 | 45,152 | 3.75 | 1.09 | 34 |
| 28 | 18-Jul | 240.08 | 242.71 | 233.00 | 237.51 | 236.11 | -1.76 | 1,269.49 | 98,637 | 4.52 | 43,499 | 3.62 | 1.03 | 33 |
| 29 | 17-Jul | 252.90 | 256.00 | 237.68 | 241.76 | 242.77 | -4.86 | 1,292.21 | 232,866 | 10.67 | 121,637 | 10.11 | 2.95 | 92 |
| 30 | 16-Jul | 249.70 | 261.21 | 247.05 | 254.11 | 254.32 | 2.72 | 1,358.22 | 219,322 | 10.05 | 106,728 | 8.87 | 2.71 | 81 |
| 31 | 15-Jul | 248.99 | 249.00 | 242.10 | 247.37 | 245.58 | 0.30 | 1,322.19 | 140,442 | 6.43 | 53,335 | 4.43 | 1.31 | 40 |
| 32 | 14-Jul | 259.00 | 262.00 | 244.58 | 246.63 | 251.08 | -6.17 | 1,318.24 | 283,672 | 13.00 | 94,625 | 7.87 | 2.38 | 72 |
| 33 | 11-Jul | 233.05 | 270.45 | 233.05 | 262.86 | 255.38 | 13.66 | 1,404.99 | 1,671,893 | 76.60 | 314,036 | 26.11 | 8.02 | 238 |
| 34 | 10-Jul | 230.00 | 237.74 | 228.10 | 231.27 | 232.86 | 0.71 | 1,236.14 | 185,437 | 8.50 | 78,430 | 6.52 | 1.83 | 59 |
| 35 | 09-Jul | 226.85 | 233.33 | 225.33 | 229.64 | 230.13 | 1.48 | 1,227.43 | 196,013 | 8.98 | 120,062 | 9.98 | 2.76 | 91 |
| 36 | 08-Jul | 229.50 | 233.50 | 225.10 | 226.29 | 229.12 | -1.46 | 1,209.52 | 192,993 | 8.84 | 108,089 | 8.99 | 2.48 | 82 |
| 37 | 07-Jul | 233.90 | 235.80 | 227.25 | 229.65 | 230.61 | -1.96 | 1,227.48 | 140,375 | 6.43 | 70,370 | 5.85 | 1.62 | 53 |
| 38 | 04-Jul | 229.15 | 235.50 | 228.00 | 234.23 | 231.96 | 3.25 | 1,251.96 | 240,034 | 11.00 | 97,121 | 8.07 | 2.25 | 74 |
| 39 | 03-Jul | 225.00 | 236.90 | 221.82 | 226.86 | 229.47 | 1.66 | 1,212.57 | 689,287 | 31.58 | 233,097 | 19.38 | 5.35 | 177 |
| 40 | 02-Jul | 223.55 | 229.99 | 214.70 | 223.16 | 221.71 | 0.81 | 1,192.79 | 564,069 | 25.84 | 218,803 | 18.19 | 4.85 | 166 |
| 41 | 01-Jul | 214.50 | 227.70 | 207.00 | 221.36 | 219.22 | 3.80 | 1,183.17 | 1,836,827 | 84.16 | 691,255 | 57.47 | 15.15 | 524 |
| 42 | 30-Jun | 191.10 | 219.90 | 191.10 | 213.25 | 204.52 | 9.87 | 1,139.82 | 7,515,198 | 344.32 | 5,750,451 | 478.09 | 117.61 | 4,357 |
| 43 | 27-Jun | 197.00 | 197.39 | 192.50 | 194.10 | 194.53 | -1.32 | 1,037.46 | 35,220 | 1.61 | 18,831 | 1.57 | 0.37 | 14 |
| 44 | 26-Jun | 198.50 | 204.55 | 195.00 | 196.69 | 199.19 | -0.91 | 1,051.31 | 140,627 | 6.44 | 84,141 | 7.00 | 1.68 | 64 |
| 45 | 25-Jun | 189.00 | 206.29 | 188.43 | 198.50 | 198.79 | 6.15 | 1,060.98 | 371,141 | 17.00 | 151,558 | 12.60 | 3.01 | 115 |
| 46 | 24-Jun | 186.85 | 192.00 | 186.00 | 187.00 | 188.74 | 0.18 | 999.00 | 40,033 | 1.83 | 21,851 | 1.82 | 0.41 | 17 |
| 47 | 23-Jun | 183.00 | 189.86 | 181.10 | 186.67 | 186.57 | 1.16 | 997.75 | 30,524 | 1.40 | 16,623 | 1.38 | 0.31 | 13 |
| 48 | 20-Jun | 183.13 | 185.90 | 180.37 | 184.53 | 182.80 | 0.76 | 986.31 | 56,952 | 2.61 | 33,205 | 2.76 | 0.61 | 25 |
| 49 | 19-Jun | 187.92 | 189.79 | 182.55 | 183.13 | 185.93 | -2.55 | 978.83 | 39,904 | 1.83 | 21,042 | 1.75 | 0.39 | 16 |
| 50 | 18-Jun | 191.90 | 192.79 | 186.44 | 187.92 | 188.91 | -1.72 | 1,004.43 | 52,564 | 2.41 | 31,963 | 2.66 | 0.60 | 24 |
| 51 | 17-Jun | 192.40 | 194.38 | 189.00 | 191.20 | 191.60 | 0.36 | 1,021.96 | 43,949 | 2.01 | 21,745 | 1.81 | 0.42 | 16 |
| 52 | 16-Jun | 193.30 | 198.30 | 187.99 | 190.51 | 190.17 | -0.55 | 1,018.28 | 30,126 | 1.38 | 12,027 | 1.00 | 0.23 | 9 |
| 53 | 13-Jun | 193.39 | 193.39 | 187.99 | 191.57 | 190.90 | -0.94 | 1,023.94 | 38,476 | 1.76 | 18,644 | 1.55 | 0.36 | 14 |
| 54 | 12-Jun | 195.49 | 201.99 | 192.05 | 193.39 | 196.88 | -1.78 | 1,033.67 | 118,528 | 5.43 | 69,535 | 5.78 | 1.37 | 53 |
| 55 | 11-Jun | 194.98 | 204.01 | 194.01 | 196.89 | 198.51 | 0.98 | 1,052.38 | 122,040 | 5.59 | 49,004 | 4.07 | 0.97 | 37 |
| 56 | 10-Jun | 186.00 | 203.98 | 186.00 | 194.98 | 197.45 | 4.52 | 1,042.17 | 207,376 | 9.50 | 89,835 | 7.47 | 1.77 | 68 |
| 57 | 09-Jun | 187.10 | 195.35 | 185.00 | 186.54 | 188.69 | -1.55 | 997.06 | 176,149 | 8.07 | 85,878 | 7.14 | 1.62 | 65 |
| 58 | 06-Jun | 202.69 | 203.49 | 188.00 | 189.47 | 192.44 | -6.53 | 1,012.72 | 230,690 | 10.57 | 122,121 | 10.15 | 2.35 | 93 |
| 59 | 05-Jun | 190.80 | 205.38 | 190.80 | 202.70 | 199.86 | 5.39 | 1,083.43 | 139,601 | 6.40 | 71,701 | 5.96 | 1.43 | 54 |
| 60 | 04-Jun | 185.00 | 200.01 | 184.71 | 192.33 | 193.96 | 4.13 | 1,028.00 | 146,506 | 6.71 | 56,463 | 4.69 | 1.10 | 43 |
| 61 | 03-Jun | 195.39 | 195.46 | 181.42 | 184.71 | 186.39 | -4.51 | 987.27 | 103,827 | 4.76 | 46,898 | 3.90 | 0.87 | 36 |
| 62 | 02-Jun | 182.56 | 199.00 | 182.56 | 193.44 | 190.51 | -1.68 | 1,033.94 | 222,781 | 10.21 | 95,657 | 7.95 | 1.82 | 72 |
| 63 | 30-May | 218.97 | 220.06 | 195.00 | 196.74 | 203.34 | -9.63 | 1,051.58 | 257,026 | 11.78 | 163,388 | 13.58 | 3.32 | 124 |
| 64 | 29-May | 213.81 | 222.00 | 213.00 | 217.70 | 217.40 | 1.70 | 1,163.61 | 59,893 | 2.74 | 35,057 | 2.91 | 0.76 | 27 |
| 65 | 28-May | 213.42 | 217.39 | 211.27 | 214.06 | 214.07 | 0.49 | 1,144.15 | 22,820 | 1.05 | 13,490 | 1.12 | 0.29 | 10 |
| 66 | 27-May | 214.49 | 214.60 | 210.88 | 213.01 | 212.89 | -0.31 | 1,138.54 | 22,731 | 1.04 | 14,685 | 1.22 | 0.31 | 11 |
| 67 | 26-May | 214.00 | 220.78 | 212.32 | 213.67 | 215.49 | 1.70 | 1,142.07 | 79,073 | 3.62 | 51,284 | 4.26 | 1.11 | 39 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CRAYONS PPSL PRAMARA GRAPHISAD