| 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: 228.0; Drift%: 13.26 |
| 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: 74.25 / 0.28 / 0.78 / 24.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 403.3 / 210.0 | Month: 228.01 / 195.0 | Week: 236.9 / 191.1 | Day: 270.45 / 233.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 233.05 | 270.45 | 233.05 | 262.86 | 255.38 | 13.66 | 1,404.99 | 1,671,893 | 221.71 | 314,036 | 77.16 | 8.02 | 238 |
| 2 | 10-Jul | 230.00 | 237.74 | 228.10 | 231.27 | 232.86 | 0.71 | 1,236.14 | 185,437 | 24.59 | 78,430 | 19.27 | 1.83 | 59 |
| 3 | 09-Jul | 226.85 | 233.33 | 225.33 | 229.64 | 230.13 | 1.48 | 1,227.43 | 196,013 | 25.99 | 120,062 | 29.50 | 2.76 | 91 |
| 4 | 08-Jul | 229.50 | 233.50 | 225.10 | 226.29 | 229.12 | -1.46 | 1,209.52 | 192,993 | 25.59 | 108,089 | 26.56 | 2.48 | 82 |
| 5 | 07-Jul | 233.90 | 235.80 | 227.25 | 229.65 | 230.61 | -1.96 | 1,227.48 | 140,375 | 18.61 | 70,370 | 17.29 | 1.62 | 53 |
| 6 | 04-Jul | 229.15 | 235.50 | 228.00 | 234.23 | 231.96 | 3.25 | 1,251.96 | 240,034 | 31.83 | 97,121 | 23.86 | 2.25 | 74 |
| 7 | 03-Jul | 225.00 | 236.90 | 221.82 | 226.86 | 229.47 | 1.66 | 1,212.57 | 689,287 | 91.41 | 233,097 | 57.27 | 5.35 | 177 |
| 8 | 02-Jul | 223.55 | 229.99 | 214.70 | 223.16 | 221.71 | 0.81 | 1,192.79 | 564,069 | 74.80 | 218,803 | 53.76 | 4.85 | 166 |
| 9 | 01-Jul | 214.50 | 227.70 | 207.00 | 221.36 | 219.22 | 3.80 | 1,183.17 | 1,836,827 | 243.58 | 691,255 | 169.84 | 15.15 | 524 |
| 10 | 30-Jun | 191.10 | 219.90 | 191.10 | 213.25 | 204.52 | 9.87 | 1,139.82 | 7,515,198 | 996.58 | 5,750,451 | 1,412.89 | 117.61 | 4,357 |
| 11 | 27-Jun | 197.00 | 197.39 | 192.50 | 194.10 | 194.53 | -1.32 | 1,037.46 | 35,220 | 4.67 | 18,831 | 4.63 | 0.37 | 14 |
| 12 | 26-Jun | 198.50 | 204.55 | 195.00 | 196.69 | 199.19 | -0.91 | 1,051.31 | 140,627 | 18.65 | 84,141 | 20.67 | 1.68 | 64 |
| 13 | 25-Jun | 189.00 | 206.29 | 188.43 | 198.50 | 198.79 | 6.15 | 1,060.98 | 371,141 | 49.22 | 151,558 | 37.24 | 3.01 | 115 |
| 14 | 24-Jun | 186.85 | 192.00 | 186.00 | 187.00 | 188.74 | 0.18 | 999.00 | 40,033 | 5.31 | 21,851 | 5.37 | 0.41 | 17 |
| 15 | 23-Jun | 183.00 | 189.86 | 181.10 | 186.67 | 186.57 | 1.16 | 997.75 | 30,524 | 4.05 | 16,623 | 4.08 | 0.31 | 13 |
| 16 | 20-Jun | 183.13 | 185.90 | 180.37 | 184.53 | 182.80 | 0.76 | 986.31 | 56,952 | 7.55 | 33,205 | 8.16 | 0.61 | 25 |
| 17 | 19-Jun | 187.92 | 189.79 | 182.55 | 183.13 | 185.93 | -2.55 | 978.83 | 39,904 | 5.29 | 21,042 | 5.17 | 0.39 | 16 |
| 18 | 18-Jun | 191.90 | 192.79 | 186.44 | 187.92 | 188.91 | -1.72 | 1,004.43 | 52,564 | 6.97 | 31,963 | 7.85 | 0.60 | 24 |
| 19 | 17-Jun | 192.40 | 194.38 | 189.00 | 191.20 | 191.60 | 0.36 | 1,021.96 | 43,949 | 5.83 | 21,745 | 5.34 | 0.42 | 16 |
| 20 | 16-Jun | 193.30 | 198.30 | 187.99 | 190.51 | 190.17 | -0.55 | 1,018.28 | 30,126 | 3.99 | 12,027 | 2.96 | 0.23 | 9 |
| 21 | 13-Jun | 193.39 | 193.39 | 187.99 | 191.57 | 190.90 | -0.94 | 1,023.94 | 38,476 | 5.10 | 18,644 | 4.58 | 0.36 | 14 |
| 22 | 12-Jun | 195.49 | 201.99 | 192.05 | 193.39 | 196.88 | -1.78 | 1,033.67 | 118,528 | 15.72 | 69,535 | 17.08 | 1.37 | 53 |
| 23 | 11-Jun | 194.98 | 204.01 | 194.01 | 196.89 | 198.51 | 0.98 | 1,052.38 | 122,040 | 16.18 | 49,004 | 12.04 | 0.97 | 37 |
| 24 | 10-Jun | 186.00 | 203.98 | 186.00 | 194.98 | 197.45 | 4.52 | 1,042.17 | 207,376 | 27.50 | 89,835 | 22.07 | 1.77 | 68 |
| 25 | 09-Jun | 187.10 | 195.35 | 185.00 | 186.54 | 188.69 | -1.55 | 997.06 | 176,149 | 23.36 | 85,878 | 21.10 | 1.62 | 65 |
| 26 | 06-Jun | 202.69 | 203.49 | 188.00 | 189.47 | 192.44 | -6.53 | 1,012.72 | 230,690 | 30.59 | 122,121 | 30.01 | 2.35 | 93 |
| 27 | 05-Jun | 190.80 | 205.38 | 190.80 | 202.70 | 199.86 | 5.39 | 1,083.43 | 139,601 | 18.51 | 71,701 | 17.62 | 1.43 | 54 |
| 28 | 04-Jun | 185.00 | 200.01 | 184.71 | 192.33 | 193.96 | 4.13 | 1,028.00 | 146,506 | 19.43 | 56,463 | 13.87 | 1.10 | 43 |
| 29 | 03-Jun | 195.39 | 195.46 | 181.42 | 184.71 | 186.39 | -4.51 | 987.27 | 103,827 | 13.77 | 46,898 | 11.52 | 0.87 | 36 |
| 30 | 02-Jun | 182.56 | 199.00 | 182.56 | 193.44 | 190.51 | -1.68 | 1,033.94 | 222,781 | 29.54 | 95,657 | 23.50 | 1.82 | 72 |
| 31 | 30-May | 218.97 | 220.06 | 195.00 | 196.74 | 203.34 | -9.63 | 1,051.58 | 257,026 | 34.08 | 163,388 | 40.14 | 3.32 | 124 |
| 32 | 29-May | 213.81 | 222.00 | 213.00 | 217.70 | 217.40 | 1.70 | 1,163.61 | 59,893 | 7.94 | 35,057 | 8.61 | 0.76 | 27 |
| 33 | 28-May | 213.42 | 217.39 | 211.27 | 214.06 | 214.07 | 0.49 | 1,144.15 | 22,820 | 3.03 | 13,490 | 3.31 | 0.29 | 10 |
| 34 | 27-May | 214.49 | 214.60 | 210.88 | 213.01 | 212.89 | -0.31 | 1,138.54 | 22,731 | 3.01 | 14,685 | 3.61 | 0.31 | 11 |
| 35 | 26-May | 214.00 | 220.78 | 212.32 | 213.67 | 215.49 | 1.70 | 1,142.07 | 79,073 | 10.49 | 51,284 | 12.60 | 1.11 | 39 |
| 36 | 23-May | 215.00 | 217.50 | 204.01 | 210.09 | 209.92 | -1.77 | 1,122.93 | 106,613 | 14.14 | 52,135 | 12.81 | 1.09 | 40 |
| 37 | 22-May | 216.00 | 219.69 | 210.05 | 213.88 | 215.54 | -1.16 | 1,143.19 | 37,546 | 4.98 | 25,224 | 6.20 | 0.54 | 19 |
| 38 | 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 | 22 |
| 39 | 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 | 78 |
| 40 | 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 | 50 |
| 41 | 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 | 24 |
| 42 | 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 | 19 |
| 43 | 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 | 53 |
| 44 | 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 | 7 |
| 45 | 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 | 24 |
| 46 | 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 | 9 |
| 47 | 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 | 6 |
| 48 | 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 | 19 |
| 49 | 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 | 9 |
| 50 | 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 | 11 |
| 51 | 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 | 11 |
| 52 | 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 | 9 |
| 53 | 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 | 6 |
| 54 | 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 | 7 |
| 55 | 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 | 15 |
| 56 | 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 | 29 |
| 57 | 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 | 26 |
| 58 | 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 | 20 |
| 59 | 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 | 15 |
| 60 | 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 | 18 |
| 61 | 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 | 13 |
| 62 | 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 | 8 |
| 63 | 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 | 3 |
| 64 | 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 | 6 |
| 65 | 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 | 8 |
| 66 | 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 | 15 |
| 67 | 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 | 33 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CMRSL CRAYONS PPSL PRAMARA