| 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 | Low52 Price: 205.98 | Barrier: -; Drift%: - |
| Basic Industry: Advertising & Media Agencies | Total Equity: 53,450,000 | Low52 Date: 09-May-2025 | SHP: 74.25 / 0.28 / 0.78 / 24.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 403.3 / 210.0 | Month: 272.45 / 210.0 | Week: 227.07 / 209.01 | Day: 226.0 / 214.82 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 226.00 | 226.00 | 214.82 | 216.40 | 218.75 | -1.41 | 1,156.66 | 47,455 | 6.29 | 29,594 | 7.27 | 0.65 | 0.22 |
| 2 | 20-May | 222.00 | 227.90 | 218.30 | 219.50 | 221.97 | -1.26 | 1,173.23 | 124,169 | 16.47 | 103,273 | 25.37 | 2.29 | 0.78 |
| 3 | 19-May | 218.02 | 228.01 | 216.00 | 222.30 | 222.16 | 1.08 | 1,188.19 | 89,032 | 11.81 | 68,249 | 16.77 | 1.52 | 0.50 |
| 4 | 16-May | 223.00 | 226.00 | 217.11 | 219.92 | 221.72 | 0.89 | 1,175.47 | 52,531 | 6.97 | 32,576 | 8.00 | 0.72 | 0.24 |
| 5 | 15-May | 224.70 | 224.70 | 215.00 | 217.99 | 218.58 | -0.89 | 1,165.16 | 46,455 | 6.16 | 25,687 | 6.31 | 0.56 | 0.19 |
| 6 | 14-May | 217.00 | 227.07 | 212.80 | 219.95 | 220.79 | 3.15 | 1,175.63 | 111,299 | 14.76 | 72,476 | 17.81 | 1.60 | 0.53 |
| 7 | 13-May | 214.62 | 217.00 | 209.01 | 213.23 | 213.70 | 0.14 | 1,139.71 | 20,958 | 2.78 | 8,978 | 2.21 | 0.19 | 0.07 |
| 8 | 12-May | 218.99 | 222.29 | 211.99 | 212.94 | 216.06 | 0.86 | 1,138.16 | 43,474 | 5.77 | 32,496 | 7.98 | 0.70 | 0.24 |
| 9 | 09-May | 209.96 | 214.01 | 205.98 | 211.12 | 210.62 | -0.49 | 1,128.44 | 20,082 | 2.66 | 12,154 | 2.99 | 0.26 | 0.09 |
| 10 | 08-May | 218.62 | 221.61 | 212.01 | 212.17 | 215.64 | -2.45 | 1,134.05 | 12,265 | 1.63 | 7,726 | 1.90 | 0.17 | 0.06 |
| 11 | 07-May | 210.00 | 218.39 | 208.81 | 217.49 | 215.64 | 1.91 | 1,162.48 | 38,262 | 5.07 | 26,813 | 6.59 | 0.58 | 0.19 |
| 12 | 06-May | 216.00 | 220.00 | 210.92 | 213.42 | 215.56 | -2.08 | 1,140.73 | 19,846 | 2.63 | 11,768 | 2.89 | 0.25 | 0.09 |
| 13 | 05-May | 220.90 | 220.90 | 216.01 | 217.96 | 218.04 | 0.63 | 1,165.00 | 20,357 | 2.70 | 15,579 | 3.83 | 0.34 | 0.11 |
| 14 | 02-May | 217.13 | 220.00 | 215.01 | 216.59 | 217.07 | -0.25 | 1,157.67 | 26,370 | 3.50 | 15,616 | 3.84 | 0.34 | 0.11 |
| 15 | 30-Apr | 221.95 | 221.95 | 215.00 | 217.13 | 218.26 | -0.70 | 1,160.56 | 18,569 | 2.46 | 12,569 | 3.09 | 0.27 | 0.09 |
| 16 | 29-Apr | 221.84 | 225.93 | 217.01 | 218.67 | 219.50 | -0.48 | 1,168.79 | 13,403 | 1.78 | 7,653 | 1.88 | 0.17 | 0.06 |
| 17 | 28-Apr | 221.20 | 223.49 | 218.00 | 219.72 | 220.36 | -0.76 | 1,174.40 | 18,126 | 2.40 | 10,311 | 2.53 | 0.23 | 0.07 |
| 18 | 25-Apr | 226.05 | 231.91 | 219.51 | 221.41 | 224.56 | -2.39 | 1,183.44 | 39,460 | 5.23 | 20,837 | 5.12 | 0.47 | 0.15 |
| 19 | 24-Apr | 231.90 | 235.70 | 225.75 | 226.82 | 230.23 | -2.28 | 1,212.35 | 60,493 | 8.02 | 40,085 | 9.85 | 0.92 | 0.29 |
| 20 | 23-Apr | 234.00 | 248.40 | 229.80 | 232.11 | 236.44 | 0.37 | 1,240.63 | 64,364 | 8.54 | 35,301 | 8.67 | 0.83 | 0.26 |
| 21 | 22-Apr | 238.00 | 241.71 | 228.59 | 231.26 | 231.88 | -1.95 | 1,236.08 | 44,997 | 5.97 | 28,069 | 6.90 | 0.65 | 0.20 |
| 22 | 21-Apr | 234.94 | 242.30 | 229.06 | 235.86 | 237.17 | 2.42 | 1,260.67 | 32,390 | 4.30 | 20,655 | 5.07 | 0.49 | 0.15 |
| 23 | 17-Apr | 239.90 | 239.90 | 225.35 | 230.29 | 231.72 | -3.47 | 1,230.90 | 47,009 | 6.23 | 24,932 | 6.13 | 0.58 | 0.18 |
| 24 | 16-Apr | 244.86 | 247.00 | 234.02 | 238.56 | 240.56 | -3.39 | 1,275.10 | 27,826 | 3.69 | 17,222 | 4.23 | 0.41 | 0.13 |
| 25 | 15-Apr | 245.00 | 256.78 | 242.01 | 246.93 | 250.15 | 3.31 | 1,319.84 | 24,360 | 3.23 | 10,900 | 2.68 | 0.27 | 0.08 |
| 26 | 11-Apr | 245.37 | 245.48 | 236.60 | 239.02 | 241.33 | -0.25 | 1,277.56 | 7,540 | 1.00 | 4,069 | 1.00 | 0.10 | 0.03 |
| 27 | 09-Apr | 243.54 | 248.19 | 237.20 | 239.61 | 240.04 | -3.94 | 1,280.72 | 16,273 | 2.16 | 8,470 | 2.08 | 0.20 | 0.06 |
| 28 | 08-Apr | 243.52 | 255.00 | 239.90 | 249.43 | 246.88 | 4.53 | 1,333.20 | 20,595 | 2.73 | 10,539 | 2.59 | 0.26 | 0.08 |
| 29 | 07-Apr | 215.00 | 244.89 | 215.00 | 238.63 | 235.51 | -8.10 | 1,275.48 | 49,691 | 6.59 | 20,032 | 4.92 | 0.47 | 0.15 |
| 30 | 04-Apr | 279.95 | 279.95 | 254.17 | 259.66 | 260.27 | -2.95 | 1,387.88 | 69,844 | 9.26 | 45,745 | 11.24 | 1.19 | 0.33 |
| 31 | 03-Apr | 265.00 | 267.55 | 255.05 | 267.55 | 266.37 | 5.00 | 1,430.05 | 12,170 | 1.61 | 10,632 | 2.61 | 0.28 | 0.08 |
| 32 | 02-Apr | 240.68 | 254.81 | 236.70 | 254.81 | 247.68 | 5.00 | 1,361.96 | 19,323 | 2.56 | 12,328 | 3.03 | 0.31 | 0.09 |
| 33 | 01-Apr | 234.89 | 247.09 | 230.00 | 242.68 | 241.45 | 2.64 | 1,297.12 | 22,422 | 2.97 | 11,256 | 2.77 | 0.27 | 0.08 |
| 34 | 28-Mar | 245.35 | 253.91 | 235.91 | 236.43 | 241.64 | -4.13 | 1,263.72 | 19,728 | 2.62 | 11,215 | 2.76 | 0.27 | 0.08 |
| 35 | 27-Mar | 257.77 | 257.77 | 244.88 | 246.61 | 248.21 | -4.33 | 1,318.13 | 40,524 | 5.37 | 30,880 | 7.59 | 0.77 | 0.22 |
| 36 | 26-Mar | 262.98 | 266.85 | 254.01 | 257.77 | 261.67 | -1.00 | 1,377.78 | 37,979 | 5.04 | 31,812 | 7.82 | 0.83 | 0.23 |
| 37 | 25-Mar | 272.45 | 272.45 | 260.10 | 260.38 | 260.88 | -0.08 | 1,391.73 | 39,902 | 5.29 | 35,281 | 8.67 | 0.92 | 0.26 |
| 38 | 24-Mar | 252.48 | 262.00 | 248.05 | 260.58 | 257.10 | 3.21 | 1,392.80 | 18,083 | 2.40 | 0 | 0.00 | 0.00 | 0.13 |
| 39 | 21-Mar | 244.90 | 252.64 | 239.99 | 252.48 | 247.69 | 4.93 | 1,349.51 | 25,087 | 3.33 | 0 | 0.00 | 0.00 | 0.18 |
| 40 | 20-Mar | 238.50 | 240.61 | 229.00 | 240.61 | 235.39 | 5.00 | 1,286.06 | 52,877 | 7.01 | 0 | 0.00 | 0.00 | 0.38 |
| 41 | 19-Mar | 220.00 | 229.16 | 215.10 | 229.16 | 223.33 | 5.00 | 1,224.86 | 19,889 | 2.64 | 0 | 0.00 | 0.00 | 0.14 |
| 42 | 18-Mar | 220.00 | 222.04 | 212.00 | 218.25 | 215.67 | 1.02 | 1,166.55 | 29,888 | 3.96 | 0 | 0.00 | 0.00 | 0.22 |
| 43 | 17-Mar | 215.11 | 220.00 | 210.00 | 216.04 | 215.27 | 0.43 | 1,154.73 | 23,206 | 3.08 | 0 | 0.00 | 0.00 | 0.17 |
| 44 | 13-Mar | 219.45 | 222.00 | 210.05 | 215.11 | 217.90 | -1.99 | 1,149.76 | 60,218 | 7.99 | 0 | 0.00 | 0.00 | 0.44 |
| 45 | 12-Mar | 224.42 | 230.95 | 215.50 | 219.48 | 221.86 | -2.20 | 1,173.12 | 26,154 | 3.47 | 0 | 0.00 | 0.00 | 0.19 |
| 46 | 11-Mar | 232.50 | 232.50 | 221.30 | 224.42 | 222.74 | -3.66 | 1,199.52 | 35,228 | 4.67 | 0 | 0.00 | 0.00 | 0.26 |
| 47 | 10-Mar | 244.25 | 247.49 | 232.50 | 232.95 | 238.95 | -3.91 | 1,245.12 | 26,081 | 3.46 | 0 | 0.00 | 0.00 | 0.19 |
| 48 | 07-Mar | 240.00 | 245.95 | 230.00 | 242.42 | 242.31 | 2.46 | 1,295.73 | 18,785 | 2.49 | 0 | 0.00 | 0.00 | 0.14 |
| 49 | 06-Mar | 230.00 | 238.00 | 227.45 | 236.61 | 231.45 | 4.30 | 1,264.68 | 65,308 | 8.66 | 0 | 0.00 | 0.00 | 0.47 |
| 50 | 05-Mar | 227.00 | 229.50 | 222.00 | 226.86 | 225.58 | 3.63 | 1,212.57 | 15,683 | 2.08 | 0 | 0.00 | 0.00 | 0.11 |
| 51 | 04-Mar | 218.90 | 228.95 | 211.00 | 218.92 | 219.24 | 0.01 | 1,170.13 | 10,504 | 1.39 | 0 | 0.00 | 0.00 | 0.08 |
| 52 | 03-Mar | 232.00 | 238.50 | 215.79 | 218.90 | 223.89 | -3.63 | 1,170.02 | 22,116 | 2.93 | 0 | 0.00 | 0.00 | 0.16 |
| 53 | 28-Feb | 235.45 | 240.00 | 223.70 | 227.15 | 228.65 | -3.53 | 1,214.12 | 282,662 | 37.48 | 0 | 0.00 | 0.00 | 2.06 |
| 54 | 27-Feb | 240.05 | 253.90 | 235.45 | 235.45 | 236.71 | -4.98 | 1,258.48 | 25,825 | 3.42 | 0 | 0.00 | 0.00 | 0.19 |
| 55 | 25-Feb | 255.30 | 257.45 | 246.00 | 247.80 | 248.63 | -1.20 | 1,324.49 | 22,994 | 3.05 | 0 | 0.00 | 0.00 | 0.17 |
| 56 | 24-Feb | 262.00 | 262.00 | 246.30 | 250.80 | 249.72 | -3.26 | 1,340.53 | 23,597 | 3.13 | 0 | 0.00 | 0.00 | 0.17 |
| 57 | 21-Feb | 267.75 | 277.00 | 257.60 | 259.25 | 263.93 | -3.17 | 1,385.69 | 10,066 | 1.33 | 0 | 0.00 | 0.00 | 0.07 |
| 58 | 20-Feb | 262.00 | 268.35 | 251.10 | 267.75 | 257.73 | 4.75 | 1,431.12 | 24,834 | 3.29 | 0 | 0.00 | 0.00 | 0.18 |
| 59 | 19-Feb | 245.00 | 255.60 | 231.30 | 255.60 | 248.10 | 4.99 | 1,366.18 | 29,482 | 3.91 | 0 | 0.00 | 0.00 | 0.21 |
| 60 | 18-Feb | 253.00 | 259.00 | 243.45 | 243.45 | 245.47 | -5.00 | 1,301.24 | 36,861 | 4.89 | 0 | 0.00 | 0.00 | 0.27 |
| 61 | 17-Feb | 255.25 | 265.00 | 255.25 | 256.25 | 255.99 | -4.62 | 1,369.66 | 153,113 | 20.30 | 0 | 0.00 | 0.00 | 1.11 |
| 62 | 14-Feb | 282.75 | 293.10 | 268.65 | 268.65 | 269.41 | -4.99 | 1,435.93 | 104,896 | 13.91 | 0 | 0.00 | 0.00 | 0.76 |
| 63 | 13-Feb | 303.00 | 306.45 | 279.15 | 282.75 | 289.24 | -3.78 | 1,511.30 | 26,329 | 3.49 | 0 | 0.00 | 0.00 | 0.19 |
| 64 | 12-Feb | 308.60 | 314.90 | 293.20 | 293.85 | 294.74 | -4.78 | 1,570.63 | 35,531 | 4.71 | 0 | 0.00 | 0.00 | 0.26 |
| 65 | 11-Feb | 308.60 | 318.30 | 308.60 | 308.60 | 308.82 | -5.00 | 1,649.47 | 25,091 | 3.33 | 0 | 0.00 | 0.00 | 0.18 |
| 66 | 10-Feb | 347.00 | 347.00 | 324.85 | 324.85 | 326.68 | -5.00 | 1,736.32 | 15,441 | 2.05 | 0 | 0.00 | 0.00 | 0.11 |
| 67 | 07-Feb | 344.50 | 348.00 | 332.50 | 341.95 | 339.38 | 0.62 | 1,827.72 | 9,702 | 1.29 | 0 | 0.00 | 0.00 | 0.07 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CMRSL CRAYONS PPSL PRAMARA