| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 310.0 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 25-Aug-2025 | Bumper: 226.6; Drift%: 4.26 |
| 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: 67.74 / 0.08 / 0.02 / 32.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 403.3 / 210.0 | Month: 230.99 / 198.99 | Week: 265.0 / 240.0 | Day: 244.08 / 232.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 232.70 | 244.08 | 232.70 | 236.69 | 237.33 | 1.79 | 1,265.11 | 20,300 | 3.03 | 11,641 | 3.06 | 0.28 | 7 |
| 2 | 07-Apr | 232.07 | 234.50 | 227.62 | 232.53 | 230.54 | 0.51 | 1,242.87 | 21,257 | 3.17 | 14,864 | 3.91 | 0.34 | 9 |
| 3 | 06-Apr | 225.63 | 234.22 | 225.63 | 231.35 | 229.77 | 0.49 | 1,236.57 | 13,894 | 2.07 | 6,630 | 1.74 | 0.15 | 4 |
| 4 | 02-Apr | 230.73 | 238.21 | 223.35 | 230.23 | 227.88 | -0.38 | 1,230.58 | 19,653 | 2.93 | 8,984 | 2.36 | 0.20 | 5 |
| 5 | 01-Apr | 226.61 | 235.00 | 226.60 | 231.11 | 232.48 | 4.36 | 1,235.28 | 33,890 | 5.05 | 20,789 | 5.47 | 0.48 | 12 |
| 6 | 30-Mar | 230.20 | 230.20 | 217.20 | 221.45 | 224.44 | -3.80 | 1,183.65 | 41,948 | 6.26 | 25,116 | 6.60 | 0.56 | 15 |
| 7 | 27-Mar | 231.05 | 232.10 | 228.00 | 230.20 | 229.52 | -1.35 | 1,230.42 | 37,508 | 5.59 | 29,808 | 7.84 | 0.68 | 17 |
| 8 | 25-Mar | 231.35 | 239.15 | 231.35 | 233.35 | 234.48 | -1.50 | 1,247.26 | 39,528 | 5.89 | 27,250 | 7.16 | 0.64 | 16 |
| 9 | 24-Mar | 230.00 | 243.95 | 229.05 | 236.90 | 237.16 | 5.85 | 1,266.23 | 103,798 | 15.48 | 50,182 | 13.19 | 1.19 | 29 |
| 10 | 23-Mar | 235.90 | 235.90 | 220.80 | 223.80 | 224.43 | -4.79 | 1,196.21 | 27,657 | 4.12 | 14,400 | 3.79 | 0.32 | 8 |
| 11 | 20-Mar | 246.10 | 246.10 | 233.20 | 235.05 | 237.32 | -0.66 | 1,256.34 | 8,348 | 1.24 | 4,901 | 1.29 | 0.12 | 3 |
| 12 | 19-Mar | 244.50 | 244.50 | 235.30 | 236.60 | 238.82 | -4.83 | 1,264.63 | 27,072 | 4.04 | 10,267 | 2.70 | 0.25 | 6 |
| 13 | 18-Mar | 229.80 | 254.00 | 229.80 | 248.60 | 245.74 | 8.06 | 1,328.77 | 115,953 | 17.29 | 53,439 | 14.05 | 1.31 | 31 |
| 14 | 17-Mar | 229.50 | 233.90 | 226.50 | 230.05 | 229.70 | -0.30 | 1,229.62 | 14,378 | 2.14 | 6,638 | 1.75 | 0.15 | 4 |
| 15 | 16-Mar | 230.05 | 232.00 | 216.05 | 230.75 | 225.16 | -0.69 | 1,233.36 | 96,661 | 14.41 | 56,228 | 14.78 | 1.27 | 33 |
| 16 | 13-Mar | 227.95 | 239.90 | 224.30 | 232.35 | 229.84 | 1.49 | 1,241.91 | 65,332 | 9.74 | 35,384 | 9.30 | 0.81 | 21 |
| 17 | 12-Mar | 230.05 | 232.00 | 224.55 | 228.95 | 228.93 | -0.48 | 1,223.74 | 45,692 | 6.81 | 17,310 | 4.55 | 0.40 | 10 |
| 18 | 11-Mar | 236.70 | 245.00 | 225.50 | 230.05 | 234.09 | -2.64 | 1,229.62 | 62,154 | 9.27 | 26,328 | 6.92 | 0.62 | 15 |
| 19 | 10-Mar | 230.50 | 242.00 | 230.50 | 236.30 | 237.79 | 2.49 | 1,263.02 | 47,330 | 7.06 | 26,343 | 6.93 | 0.63 | 15 |
| 20 | 09-Mar | 234.40 | 238.50 | 225.00 | 230.55 | 229.54 | -4.08 | 1,232.29 | 44,714 | 6.67 | 22,818 | 6.00 | 0.52 | 13 |
| 21 | 06-Mar | 232.90 | 247.90 | 230.60 | 240.35 | 237.66 | 3.35 | 1,284.67 | 33,885 | 5.05 | 21,727 | 5.71 | 0.52 | 13 |
| 22 | 05-Mar | 236.90 | 239.55 | 228.00 | 232.55 | 231.65 | -1.77 | 1,242.98 | 42,630 | 6.36 | 22,898 | 6.02 | 0.53 | 13 |
| 23 | 04-Mar | 242.20 | 243.60 | 234.10 | 236.75 | 238.70 | -4.69 | 1,265.43 | 47,155 | 7.03 | 25,065 | 6.59 | 0.60 | 15 |
| 24 | 02-Mar | 248.00 | 255.50 | 236.35 | 248.40 | 249.31 | -1.39 | 1,327.70 | 117,753 | 17.56 | 64,745 | 17.02 | 1.61 | 38 |
| 25 | 27-Feb | 250.00 | 259.87 | 247.81 | 251.91 | 253.30 | 0.13 | 1,346.46 | 73,507 | 10.96 | 54,267 | 14.27 | 1.37 | 32 |
| 26 | 26-Feb | 250.00 | 253.00 | 247.38 | 251.58 | 250.79 | 0.70 | 1,344.70 | 99,263 | 14.80 | 84,883 | 22.31 | 2.13 | 49 |
| 27 | 25-Feb | 246.30 | 251.00 | 244.72 | 249.84 | 249.16 | 3.01 | 1,335.39 | 104,256 | 15.55 | 72,144 | 18.97 | 1.80 | 42 |
| 28 | 24-Feb | 256.00 | 265.00 | 240.00 | 242.54 | 249.58 | -0.05 | 1,296.38 | 357,384 | 53.29 | 65,869 | 17.32 | 1.64 | 38 |
| 29 | 23-Feb | 249.00 | 249.00 | 241.10 | 242.65 | 244.04 | -0.11 | 1,296.96 | 13,611 | 2.03 | 8,003 | 2.10 | 0.20 | 5 |
| 30 | 20-Feb | 241.89 | 244.71 | 240.23 | 242.91 | 242.69 | 0.42 | 1,298.35 | 24,753 | 3.69 | 15,617 | 4.11 | 0.38 | 9 |
| 31 | 19-Feb | 245.00 | 249.79 | 238.94 | 241.89 | 243.76 | -0.53 | 1,292.90 | 52,900 | 7.89 | 31,860 | 8.38 | 0.78 | 19 |
| 32 | 18-Feb | 245.35 | 251.00 | 242.01 | 243.17 | 246.16 | -0.89 | 1,299.74 | 35,242 | 5.26 | 21,647 | 5.69 | 0.53 | 13 |
| 33 | 17-Feb | 240.96 | 254.00 | 239.68 | 245.35 | 248.89 | 1.82 | 1,311.40 | 111,145 | 16.57 | 55,777 | 14.66 | 1.39 | 32 |
| 34 | 16-Feb | 240.62 | 244.17 | 239.50 | 240.96 | 240.60 | -0.10 | 1,287.93 | 40,152 | 5.99 | 26,778 | 7.04 | 0.64 | 16 |
| 35 | 13-Feb | 247.99 | 247.99 | 237.36 | 241.21 | 240.96 | -2.31 | 1,289.27 | 38,114 | 5.68 | 16,783 | 4.41 | 0.40 | 10 |
| 36 | 12-Feb | 244.99 | 249.49 | 240.11 | 246.91 | 245.08 | -1.08 | 1,319.73 | 71,492 | 10.66 | 35,986 | 9.46 | 0.88 | 21 |
| 37 | 11-Feb | 251.00 | 254.80 | 241.10 | 249.61 | 249.02 | 1.17 | 1,334.17 | 398,535 | 59.43 | 97,139 | 25.54 | 2.42 | 57 |
| 38 | 10-Feb | 234.00 | 252.64 | 229.30 | 246.72 | 244.47 | 17.18 | 1,318.72 | 2,085,083 | 310.93 | 264,150 | 69.44 | 6.46 | 154 |
| 39 | 09-Feb | 209.00 | 213.00 | 205.00 | 210.54 | 209.65 | 1.17 | 1,125.34 | 67,302 | 10.04 | 53,574 | 14.08 | 1.12 | 31 |
| 40 | 06-Feb | 208.00 | 210.21 | 204.61 | 208.11 | 207.68 | -0.05 | 1,112.35 | 31,332 | 4.67 | 23,772 | 6.25 | 0.49 | 14 |
| 41 | 05-Feb | 208.00 | 210.25 | 206.61 | 208.22 | 208.79 | -0.53 | 1,112.94 | 20,549 | 3.06 | 14,007 | 3.68 | 0.29 | 8 |
| 42 | 04-Feb | 205.13 | 210.00 | 205.00 | 209.32 | 208.19 | 2.91 | 1,118.82 | 37,718 | 5.62 | 29,970 | 7.88 | 0.62 | 17 |
| 43 | 03-Feb | 209.60 | 209.90 | 201.50 | 203.40 | 204.17 | 1.29 | 1,087.17 | 28,649 | 4.27 | 13,424 | 3.53 | 0.27 | 8 |
| 44 | 02-Feb | 213.00 | 213.00 | 198.00 | 200.81 | 201.52 | -4.07 | 1,073.33 | 42,891 | 6.40 | 27,419 | 7.21 | 0.55 | 16 |
| 45 | 01-Feb | 203.30 | 210.00 | 199.11 | 209.33 | 203.28 | 0.71 | 1,118.87 | 23,612 | 3.52 | 17,477 | 4.59 | 0.36 | 10 |
| 46 | 30-Jan | 204.48 | 209.00 | 202.89 | 207.85 | 206.79 | 2.14 | 1,110.96 | 13,496 | 2.01 | 6,939 | 1.82 | 0.14 | 4 |
| 47 | 29-Jan | 209.17 | 209.96 | 201.35 | 203.49 | 206.07 | -2.72 | 1,087.65 | 15,227 | 2.27 | 9,832 | 2.58 | 0.20 | 6 |
| 48 | 28-Jan | 203.46 | 210.17 | 202.67 | 209.17 | 208.08 | 2.81 | 1,118.01 | 43,846 | 6.54 | 33,403 | 8.78 | 0.70 | 19 |
| 49 | 27-Jan | 211.09 | 211.09 | 200.00 | 203.46 | 202.15 | -1.98 | 1,087.49 | 17,964 | 2.68 | 10,955 | 2.88 | 0.22 | 6 |
| 50 | 23-Jan | 206.36 | 210.25 | 199.98 | 207.56 | 208.27 | 1.91 | 1,109.41 | 109,142 | 16.28 | 87,936 | 23.12 | 1.83 | 51 |
| 51 | 22-Jan | 203.12 | 206.90 | 199.63 | 203.66 | 202.88 | -0.70 | 1,088.56 | 6,705 | 1.00 | 3,803 | 1.00 | 0.08 | 2 |
| 52 | 21-Jan | 196.37 | 207.00 | 191.41 | 205.10 | 202.30 | 1.78 | 1,096.26 | 60,159 | 8.97 | 43,681 | 11.48 | 0.88 | 25 |
| 53 | 20-Jan | 203.01 | 205.15 | 198.94 | 201.51 | 202.10 | -2.38 | 1,077.07 | 26,956 | 4.02 | 17,595 | 4.63 | 0.36 | 10 |
| 54 | 19-Jan | 198.51 | 207.80 | 197.70 | 206.42 | 205.59 | 2.14 | 1,103.31 | 28,785 | 4.29 | 20,226 | 5.32 | 0.42 | 12 |
| 55 | 16-Jan | 198.37 | 206.50 | 198.37 | 202.09 | 202.52 | 0.65 | 1,080.17 | 37,910 | 5.65 | 23,845 | 6.27 | 0.48 | 14 |
| 56 | 14-Jan | 204.45 | 204.79 | 197.31 | 200.78 | 200.55 | 1.11 | 1,073.17 | 23,510 | 3.51 | 13,886 | 3.65 | 0.28 | 8 |
| 57 | 13-Jan | 207.61 | 208.08 | 198.00 | 198.57 | 200.83 | -3.96 | 1,061.36 | 61,576 | 9.18 | 45,176 | 11.88 | 0.91 | 26 |
| 58 | 12-Jan | 202.37 | 209.25 | 198.70 | 206.75 | 202.81 | -0.01 | 1,105.08 | 53,364 | 7.96 | 32,793 | 8.62 | 0.67 | 19 |
| 59 | 09-Jan | 209.56 | 210.00 | 204.96 | 206.78 | 207.67 | -1.43 | 1,105.24 | 32,033 | 4.78 | 25,675 | 6.75 | 0.53 | 15 |
| 60 | 08-Jan | 209.65 | 210.25 | 207.28 | 209.79 | 209.57 | 0.00 | 1,121.33 | 29,436 | 4.39 | 20,559 | 5.40 | 0.43 | 12 |
| 61 | 07-Jan | 212.10 | 214.62 | 204.10 | 209.78 | 209.33 | -1.57 | 1,121.27 | 71,768 | 10.70 | 57,225 | 15.04 | 1.20 | 33 |
| 62 | 06-Jan | 215.30 | 219.71 | 212.00 | 213.12 | 215.81 | -2.39 | 1,139.13 | 24,607 | 3.67 | 17,313 | 4.55 | 0.37 | 10 |
| 63 | 05-Jan | 222.79 | 223.49 | 217.91 | 218.34 | 219.81 | -2.40 | 1,167.03 | 9,841 | 1.47 | 6,957 | 1.83 | 0.15 | 4 |
| 64 | 02-Jan | 222.42 | 224.19 | 220.44 | 223.70 | 222.40 | 1.51 | 1,195.68 | 7,314 | 1.09 | 5,182 | 1.36 | 0.12 | 3 |
| 65 | 01-Jan | 222.49 | 222.49 | 219.65 | 220.38 | 220.65 | -0.25 | 1,177.93 | 7,595 | 1.13 | 5,059 | 1.33 | 0.11 | 3 |
| 66 | 31-Dec | 213.45 | 224.87 | 213.45 | 220.93 | 220.74 | 4.05 | 1,180.87 | 26,759 | 3.99 | 16,642 | 4.37 | 0.37 | 10 |
| 67 | 30-Dec | 213.36 | 215.31 | 211.50 | 212.34 | 212.74 | -0.48 | 1,134.96 | 21,831 | 3.26 | 15,642 | 4.11 | 0.33 | 9 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CRAYONS PPSL PRAMARA GRAPHISAD CUDML