| 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: 210.0 | Barrier: -; Drift%: - |
| Basic Industry: Advertising & Media Agencies | Total Equity: 53,450,000 | Low52 Date: 17-Mar-2025 | SHP: 74.25 / 0.01 / 0.01 / 25.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 403.3 / 210.0 | Month: 272.45 / 210.0 | Week: 272.45 / 235.91 | Day: 267.55 / 255.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 265.00 | 267.55 | 255.05 | 267.55 | 266.37 | 5.00 | 1,430.05 | 12,170 | 1.16 | 10,632 | 10,632.00 | 0.28 | 0.08 |
| 2 | 02-Apr | 240.68 | 254.81 | 236.70 | 254.81 | 247.68 | 5.00 | 1,361.96 | 19,323 | 1.84 | 12,328 | 12,328.00 | 0.31 | 0.09 |
| 3 | 01-Apr | 234.89 | 247.09 | 230.00 | 242.68 | 241.45 | 2.64 | 1,297.12 | 22,422 | 2.13 | 11,256 | 11,256.00 | 0.27 | 0.08 |
| 4 | 28-Mar | 245.35 | 253.91 | 235.91 | 236.43 | 241.64 | -4.13 | 1,263.72 | 19,728 | 1.88 | 11,215 | 11,215.00 | 0.27 | 0.08 |
| 5 | 27-Mar | 257.77 | 257.77 | 244.88 | 246.61 | 248.21 | -4.33 | 1,318.13 | 40,524 | 3.86 | 30,880 | 30,880.00 | 0.77 | 0.22 |
| 6 | 26-Mar | 262.98 | 266.85 | 254.01 | 257.77 | 261.67 | -1.00 | 1,377.78 | 37,979 | 3.62 | 31,812 | 31,812.00 | 0.83 | 0.23 |
| 7 | 25-Mar | 272.45 | 272.45 | 260.10 | 260.38 | 260.88 | -0.08 | 1,391.73 | 39,902 | 3.80 | 35,281 | 35,281.00 | 0.92 | 0.26 |
| 8 | 24-Mar | 252.48 | 262.00 | 248.05 | 260.58 | 257.10 | 3.21 | 1,392.80 | 18,083 | 1.72 | 0 | 0.00 | 0.00 | 0.13 |
| 9 | 21-Mar | 244.90 | 252.64 | 239.99 | 252.48 | 247.69 | 4.93 | 1,349.51 | 25,087 | 2.39 | 0 | 0.00 | 0.00 | 0.18 |
| 10 | 20-Mar | 238.50 | 240.61 | 229.00 | 240.61 | 235.39 | 5.00 | 1,286.06 | 52,877 | 5.03 | 0 | 0.00 | 0.00 | 0.38 |
| 11 | 19-Mar | 220.00 | 229.16 | 215.10 | 229.16 | 223.33 | 5.00 | 1,224.86 | 19,889 | 1.89 | 0 | 0.00 | 0.00 | 0.14 |
| 12 | 18-Mar | 220.00 | 222.04 | 212.00 | 218.25 | 215.67 | 1.02 | 1,166.55 | 29,888 | 2.85 | 0 | 0.00 | 0.00 | 0.22 |
| 13 | 17-Mar | 215.11 | 220.00 | 210.00 | 216.04 | 215.27 | 0.43 | 1,154.73 | 23,206 | 2.21 | 0 | 0.00 | 0.00 | 0.17 |
| 14 | 13-Mar | 219.45 | 222.00 | 210.05 | 215.11 | 217.90 | -1.99 | 1,149.76 | 60,218 | 5.73 | 0 | 0.00 | 0.00 | 0.44 |
| 15 | 12-Mar | 224.42 | 230.95 | 215.50 | 219.48 | 221.86 | -2.20 | 1,173.12 | 26,154 | 2.49 | 0 | 0.00 | 0.00 | 0.19 |
| 16 | 11-Mar | 232.50 | 232.50 | 221.30 | 224.42 | 222.74 | -3.66 | 1,199.52 | 35,228 | 3.35 | 0 | 0.00 | 0.00 | 0.26 |
| 17 | 10-Mar | 244.25 | 247.49 | 232.50 | 232.95 | 238.95 | -3.91 | 1,245.12 | 26,081 | 2.48 | 0 | 0.00 | 0.00 | 0.19 |
| 18 | 07-Mar | 240.00 | 245.95 | 230.00 | 242.42 | 242.31 | 2.46 | 1,295.73 | 18,785 | 1.79 | 0 | 0.00 | 0.00 | 0.14 |
| 19 | 06-Mar | 230.00 | 238.00 | 227.45 | 236.61 | 231.45 | 4.30 | 1,264.68 | 65,308 | 6.22 | 0 | 0.00 | 0.00 | 0.47 |
| 20 | 05-Mar | 227.00 | 229.50 | 222.00 | 226.86 | 225.58 | 3.63 | 1,212.57 | 15,683 | 1.49 | 0 | 0.00 | 0.00 | 0.11 |
| 21 | 04-Mar | 218.90 | 228.95 | 211.00 | 218.92 | 219.24 | 0.01 | 1,170.13 | 10,504 | 1.00 | 0 | 0.00 | 0.00 | 0.08 |
| 22 | 03-Mar | 232.00 | 238.50 | 215.79 | 218.90 | 223.89 | -3.63 | 1,170.02 | 22,116 | 2.11 | 0 | 0.00 | 0.00 | 0.16 |
| 23 | 28-Feb | 235.45 | 240.00 | 223.70 | 227.15 | 228.65 | -3.53 | 1,214.12 | 282,662 | 26.91 | 0 | 0.00 | 0.00 | 2.06 |
| 24 | 27-Feb | 240.05 | 253.90 | 235.45 | 235.45 | 236.71 | -4.98 | 1,258.48 | 25,825 | 2.46 | 0 | 0.00 | 0.00 | 0.19 |
| 25 | 25-Feb | 255.30 | 257.45 | 246.00 | 247.80 | 248.63 | -1.20 | 1,324.49 | 22,994 | 2.19 | 0 | 0.00 | 0.00 | 0.17 |
| 26 | 24-Feb | 262.00 | 262.00 | 246.30 | 250.80 | 249.72 | -3.26 | 1,340.53 | 23,597 | 2.25 | 0 | 0.00 | 0.00 | 0.17 |
| 27 | 21-Feb | 267.75 | 277.00 | 257.60 | 259.25 | 263.93 | -3.17 | 1,385.69 | 10,066 | 0.96 | 0 | 0.00 | 0.00 | 0.07 |
| 28 | 20-Feb | 262.00 | 268.35 | 251.10 | 267.75 | 257.73 | 4.75 | 1,431.12 | 24,834 | 2.36 | 0 | 0.00 | 0.00 | 0.18 |
| 29 | 19-Feb | 245.00 | 255.60 | 231.30 | 255.60 | 248.10 | 4.99 | 1,366.18 | 29,482 | 2.81 | 0 | 0.00 | 0.00 | 0.21 |
| 30 | 18-Feb | 253.00 | 259.00 | 243.45 | 243.45 | 245.47 | -5.00 | 1,301.24 | 36,861 | 3.51 | 0 | 0.00 | 0.00 | 0.27 |
| 31 | 17-Feb | 255.25 | 265.00 | 255.25 | 256.25 | 255.99 | -4.62 | 1,369.66 | 153,113 | 14.58 | 0 | 0.00 | 0.00 | 1.11 |
| 32 | 14-Feb | 282.75 | 293.10 | 268.65 | 268.65 | 269.41 | -4.99 | 1,435.93 | 104,896 | 9.99 | 0 | 0.00 | 0.00 | 0.76 |
| 33 | 13-Feb | 303.00 | 306.45 | 279.15 | 282.75 | 289.24 | -3.78 | 1,511.30 | 26,329 | 2.51 | 0 | 0.00 | 0.00 | 0.19 |
| 34 | 12-Feb | 308.60 | 314.90 | 293.20 | 293.85 | 294.74 | -4.78 | 1,570.63 | 35,531 | 3.38 | 0 | 0.00 | 0.00 | 0.26 |
| 35 | 11-Feb | 308.60 | 318.30 | 308.60 | 308.60 | 308.82 | -5.00 | 1,649.47 | 25,091 | 2.39 | 0 | 0.00 | 0.00 | 0.18 |
| 36 | 10-Feb | 347.00 | 347.00 | 324.85 | 324.85 | 326.68 | -5.00 | 1,736.32 | 15,441 | 1.47 | 0 | 0.00 | 0.00 | 0.11 |
| 37 | 07-Feb | 344.50 | 348.00 | 332.50 | 341.95 | 339.38 | 0.62 | 1,827.72 | 9,702 | 0.92 | 0 | 0.00 | 0.00 | 0.07 |
| 38 | 06-Feb | 336.00 | 343.80 | 330.25 | 339.85 | 338.43 | -1.16 | 1,816.50 | 9,949 | 0.95 | 0 | 0.00 | 0.00 | 0.07 |
| 39 | 05-Feb | 356.00 | 356.00 | 336.00 | 343.85 | 344.35 | -0.69 | 1,837.88 | 5,844 | 0.56 | 0 | 0.00 | 0.00 | 0.04 |
| 40 | 04-Feb | 339.00 | 346.25 | 321.50 | 346.25 | 332.40 | 4.99 | 1,850.71 | 75,729 | 7.21 | 0 | 0.00 | 0.00 | 0.55 |
| 41 | 03-Feb | 348.00 | 349.20 | 328.10 | 329.80 | 334.23 | -4.03 | 1,762.78 | 13,256 | 1.26 | 0 | 0.00 | 0.00 | 0.10 |
| 42 | 01-Feb | 344.95 | 347.00 | 321.35 | 343.65 | 339.12 | 3.20 | 1,836.81 | 12,723 | 1.21 | 0 | 0.00 | 0.00 | 0.09 |
| 43 | 31-Jan | 320.00 | 334.90 | 317.30 | 333.00 | 324.89 | 3.97 | 1,779.00 | 25,150 | 2.39 | 0 | 0.00 | 0.00 | 0.18 |
| 44 | 30-Jan | 338.00 | 339.00 | 317.05 | 320.30 | 323.85 | -4.02 | 1,712.00 | 42,963 | 4.09 | 0 | 0.00 | 0.00 | 0.31 |
| 45 | 29-Jan | 342.60 | 355.00 | 327.20 | 333.70 | 337.95 | -3.06 | 1,783.63 | 65,309 | 6.22 | 0 | 0.00 | 0.00 | 0.47 |
| 46 | 28-Jan | 355.00 | 355.00 | 344.00 | 344.25 | 344.07 | -4.93 | 1,840.02 | 89,715 | 8.54 | 0 | 0.00 | 0.00 | 0.65 |
| 47 | 27-Jan | 379.00 | 379.00 | 362.10 | 362.10 | 362.50 | -5.00 | 1,935.42 | 70,867 | 6.75 | 0 | 0.00 | 0.00 | 0.52 |
| 48 | 24-Jan | 384.00 | 395.00 | 378.00 | 381.15 | 382.90 | -0.91 | 2,037.25 | 21,277 | 2.03 | 0 | 0.00 | 0.00 | 0.15 |
| 49 | 23-Jan | 373.10 | 391.00 | 373.10 | 384.65 | 385.73 | 2.81 | 2,055.95 | 31,024 | 2.95 | 0 | 0.00 | 0.00 | 0.23 |
| 50 | 22-Jan | 375.00 | 381.35 | 370.00 | 373.85 | 374.19 | -2.02 | 1,998.23 | 29,882 | 2.84 | 0 | 0.00 | 0.00 | 0.22 |
| 51 | 21-Jan | 384.00 | 384.50 | 380.00 | 381.40 | 381.23 | -0.73 | 2,038.58 | 28,115 | 2.68 | 0 | 0.00 | 0.00 | 0.20 |
| 52 | 20-Jan | 390.00 | 390.00 | 371.10 | 384.20 | 383.03 | 0.43 | 2,053.55 | 15,366 | 1.46 | 0 | 0.00 | 0.00 | 0.11 |
| 53 | 17-Jan | 390.00 | 390.00 | 373.15 | 382.55 | 380.64 | -1.08 | 2,044.73 | 17,460 | 1.66 | 0 | 0.00 | 0.00 | 0.13 |
| 54 | 16-Jan | 375.90 | 390.00 | 365.00 | 386.70 | 382.29 | 3.83 | 2,066.91 | 43,082 | 4.10 | 0 | 0.00 | 0.00 | 0.31 |
| 55 | 15-Jan | 373.00 | 378.00 | 369.00 | 371.90 | 371.18 | -1.08 | 1,987.81 | 34,490 | 3.28 | 0 | 0.00 | 0.00 | 0.25 |
| 56 | 14-Jan | 369.50 | 378.50 | 365.00 | 375.90 | 370.81 | 2.21 | 2,009.19 | 54,331 | 5.17 | 0 | 0.00 | 0.00 | 0.40 |
| 57 | 13-Jan | 359.15 | 371.90 | 359.15 | 367.60 | 366.45 | -2.35 | 1,964.82 | 70,838 | 6.74 | 0 | 0.00 | 0.00 | 0.52 |
| 58 | 10-Jan | 389.80 | 389.80 | 362.80 | 376.25 | 377.44 | -1.50 | 2,011.06 | 81,134 | 7.72 | 0 | 0.00 | 0.00 | 0.59 |
| 59 | 09-Jan | 390.10 | 395.90 | 375.05 | 381.90 | 382.01 | -2.15 | 2,041.26 | 41,709 | 3.97 | 0 | 0.00 | 0.00 | 0.30 |
| 60 | 08-Jan | 403.30 | 403.30 | 380.00 | 390.10 | 389.87 | 0.21 | 2,085.08 | 46,328 | 4.41 | 0 | 0.00 | 0.00 | 0.34 |
| 61 | 07-Jan | 361.00 | 389.30 | 361.00 | 389.30 | 386.17 | 4.75 | 2,080.81 | 83,540 | 7.95 | 0 | 0.00 | 0.00 | 0.61 |
| 62 | 06-Jan | 384.95 | 384.95 | 365.00 | 370.80 | 374.41 | -3.41 | 1,981.93 | 107,904 | 10.27 | 0 | 0.00 | 0.00 | 0.78 |
| 63 | 03-Jan | 389.70 | 389.80 | 375.00 | 383.45 | 380.53 | 0.31 | 2,049.54 | 36,210 | 3.45 | 0 | 0.00 | 0.00 | 0.26 |
| 64 | 02-Jan | 368.30 | 385.30 | 362.00 | 382.25 | 380.70 | 3.65 | 2,043.13 | 80,844 | 7.70 | 0 | 0.00 | 0.00 | 0.59 |
| 65 | 01-Jan | 370.00 | 375.90 | 356.55 | 368.30 | 367.67 | -0.45 | 1,968.56 | 38,779 | 3.69 | 0 | 0.00 | 0.00 | 0.28 |
| 66 | 31-Dec | 363.70 | 372.00 | 345.55 | 369.95 | 360.93 | 1.69 | 1,977.38 | 53,994 | 5.14 | 0 | 0.00 | 0.00 | 0.39 |
| 67 | 30-Dec | 342.20 | 369.00 | 333.70 | 363.70 | 357.48 | 6.19 | 1,943.98 | 293,299 | 27.92 | 97,973 | 97,973.00 | 3.50 | 0.71 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CMRSL CRAYONS PPSL PRAMARA