| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 921.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 F&O Lot: 750 | High52 Date: 09-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 5 | Low52 Price: 549.3 | Barrier: -; Drift%: - |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 394,084,620 | Low52 Date: 05-Mar-2025 | SHP: 75.0 / 7.11 / 10.17 / 7.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.41 | ||||
| High/Low Price | Quarter: 701.95 / 549.3 | Month: 673.5 / 549.3 | Week: 673.5 / 633.5 | Day: 653.95 / 632.2 | Float67: 0.44 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 634.95 | 653.95 | 632.20 | 648.75 | 641.64 | 0.64 | 25,566.24 | 148,155 | 1.26 | 49,978 | 1.00 | 3.21 | 0.16 |
| 2 | 02-Apr | 639.50 | 660.00 | 626.25 | 644.60 | 641.17 | 0.87 | 25,402.69 | 274,621 | 2.33 | 107,799 | 2.16 | 6.91 | 0.36 |
| 3 | 01-Apr | 645.00 | 653.05 | 637.45 | 639.05 | 645.08 | -1.68 | 25,183.98 | 161,996 | 1.38 | 77,518 | 1.55 | 5.00 | 0.26 |
| 4 | 28-Mar | 665.95 | 666.05 | 644.00 | 649.95 | 652.94 | -2.33 | 25,613.53 | 186,455 | 1.58 | 76,745 | 1.54 | 5.01 | 0.25 |
| 5 | 27-Mar | 644.40 | 673.00 | 633.50 | 665.45 | 652.36 | 3.27 | 26,224.36 | 293,988 | 2.50 | 102,505 | 2.05 | 6.69 | 0.34 |
| 6 | 26-Mar | 661.30 | 673.50 | 641.00 | 644.40 | 654.83 | -3.09 | 25,394.81 | 268,502 | 2.28 | 93,140 | 1.86 | 6.10 | 0.31 |
| 7 | 25-Mar | 647.00 | 670.00 | 644.65 | 664.95 | 656.94 | 2.22 | 26,204.66 | 504,340 | 4.28 | 221,505 | 4.43 | 14.55 | 0.73 |
| 8 | 24-Mar | 639.00 | 654.75 | 635.65 | 650.50 | 648.15 | 2.44 | 25,635.20 | 286,695 | 2.43 | 128,373 | 2.57 | 8.32 | 0.42 |
| 9 | 21-Mar | 621.10 | 637.70 | 616.80 | 635.00 | 631.83 | 2.11 | 25,024.00 | 598,861 | 5.08 | 324,568 | 6.49 | 20.51 | 1.07 |
| 10 | 20-Mar | 606.20 | 624.00 | 605.00 | 621.90 | 620.21 | 1.57 | 24,508.12 | 377,170 | 3.20 | 200,853 | 4.02 | 12.46 | 0.66 |
| 11 | 19-Mar | 584.00 | 637.00 | 575.75 | 612.30 | 606.68 | 5.94 | 24,129.80 | 581,006 | 4.93 | 156,804 | 3.14 | 9.51 | 0.52 |
| 12 | 18-Mar | 573.00 | 579.90 | 565.75 | 577.95 | 573.22 | 1.36 | 22,776.12 | 219,588 | 1.86 | 96,964 | 1.94 | 5.56 | 0.32 |
| 13 | 17-Mar | 574.95 | 576.00 | 566.00 | 570.20 | 570.27 | -0.04 | 22,470.71 | 117,792 | 1.00 | 53,232 | 1.07 | 3.04 | 0.18 |
| 14 | 13-Mar | 574.00 | 581.95 | 566.00 | 570.40 | 574.66 | -0.74 | 22,478.59 | 189,227 | 1.61 | 72,805 | 1.46 | 4.18 | 0.24 |
| 15 | 12-Mar | 585.00 | 592.00 | 566.00 | 574.65 | 575.53 | -0.79 | 22,646.07 | 218,125 | 1.85 | 69,657 | 1.39 | 4.01 | 0.23 |
| 16 | 11-Mar | 560.95 | 582.60 | 554.15 | 579.20 | 574.90 | 3.25 | 22,825.38 | 344,799 | 2.93 | 109,841 | 2.20 | 6.31 | 0.36 |
| 17 | 10-Mar | 565.10 | 582.00 | 555.30 | 560.95 | 562.26 | -1.57 | 22,106.18 | 355,555 | 3.02 | 162,112 | 3.24 | 9.11 | 0.53 |
| 18 | 07-Mar | 569.90 | 572.90 | 561.35 | 569.90 | 569.22 | 0.95 | 22,458.88 | 322,666 | 2.74 | 176,234 | 3.53 | 10.03 | 0.58 |
| 19 | 06-Mar | 575.00 | 577.45 | 560.20 | 564.55 | 568.71 | -0.68 | 22,248.05 | 238,174 | 2.02 | 81,175 | 1.62 | 4.62 | 0.27 |
| 20 | 05-Mar | 562.10 | 571.85 | 549.30 | 568.40 | 562.08 | 1.24 | 22,399.77 | 517,359 | 4.39 | 240,529 | 4.81 | 13.52 | 0.79 |
| 21 | 04-Mar | 559.00 | 569.40 | 553.05 | 561.45 | 562.12 | -0.16 | 22,125.88 | 169,645 | 1.44 | 52,013 | 1.04 | 2.92 | 0.17 |
| 22 | 03-Mar | 561.70 | 577.25 | 550.30 | 562.35 | 556.57 | 0.15 | 22,161.35 | 391,350 | 3.32 | 186,665 | 3.73 | 10.39 | 0.62 |
| 23 | 28-Feb | 576.60 | 579.95 | 553.60 | 561.50 | 565.07 | -3.37 | 22,127.85 | 543,812 | 4.62 | 290,175 | 5.81 | 16.40 | 0.96 |
| 24 | 27-Feb | 600.00 | 630.00 | 552.80 | 581.10 | 589.43 | -3.59 | 22,900.26 | 1,715,041 | 14.56 | 498,404 | 9.97 | 29.38 | 1.64 |
| 25 | 25-Feb | 574.30 | 607.00 | 574.30 | 602.75 | 596.11 | 3.98 | 23,753.45 | 1,245,059 | 10.57 | 311,394 | 6.23 | 18.56 | 1.03 |
| 26 | 24-Feb | 570.00 | 584.00 | 567.05 | 579.70 | 578.36 | 0.65 | 22,845.09 | 319,854 | 2.72 | 152,523 | 3.05 | 8.82 | 0.50 |
| 27 | 21-Feb | 579.30 | 584.65 | 570.45 | 575.95 | 576.54 | -0.58 | 22,697.30 | 260,898 | 2.21 | 129,431 | 2.59 | 7.46 | 0.43 |
| 28 | 20-Feb | 576.70 | 581.05 | 570.70 | 579.30 | 577.27 | 0.56 | 22,829.32 | 113,587 | 0.96 | 39,796 | 0.80 | 2.30 | 0.13 |
| 29 | 19-Feb | 579.25 | 582.85 | 574.90 | 576.10 | 578.34 | -0.59 | 22,703.21 | 196,047 | 1.66 | 61,070 | 1.22 | 3.53 | 0.20 |
| 30 | 18-Feb | 586.00 | 589.00 | 575.50 | 579.50 | 579.74 | -0.99 | 22,837.20 | 237,457 | 2.02 | 109,600 | 2.19 | 6.35 | 0.36 |
| 31 | 17-Feb | 580.00 | 586.80 | 572.50 | 585.30 | 580.74 | 0.12 | 23,065.77 | 185,851 | 1.58 | 50,015 | 1.00 | 2.90 | 0.16 |
| 32 | 14-Feb | 597.90 | 601.10 | 581.20 | 584.60 | 588.43 | -2.22 | 23,038.19 | 252,815 | 2.15 | 76,412 | 1.53 | 4.50 | 0.25 |
| 33 | 13-Feb | 600.20 | 609.00 | 596.45 | 597.90 | 601.73 | -1.56 | 23,562.32 | 212,657 | 1.81 | 55,187 | 1.10 | 3.32 | 0.18 |
| 34 | 12-Feb | 611.95 | 614.00 | 593.00 | 607.35 | 604.71 | -0.54 | 23,934.73 | 384,187 | 3.26 | 52,826 | 1.06 | 3.19 | 0.17 |
| 35 | 11-Feb | 602.60 | 617.25 | 599.40 | 610.65 | 611.72 | 0.83 | 24,064.78 | 1,083,490 | 9.20 | 270,178 | 5.41 | 16.53 | 0.89 |
| 36 | 10-Feb | 590.00 | 620.90 | 586.55 | 605.60 | 607.47 | -4.12 | 23,865.76 | 1,956,080 | 16.61 | 242,168 | 4.85 | 14.71 | 0.80 |
| 37 | 07-Feb | 642.65 | 648.50 | 618.00 | 631.65 | 629.19 | -1.13 | 24,892.36 | 1,225,935 | 10.41 | 499,487 | 9.99 | 31.43 | 1.65 |
| 38 | 06-Feb | 639.00 | 645.00 | 631.40 | 638.85 | 639.31 | 0.46 | 25,176.10 | 283,542 | 2.41 | 91,300 | 1.83 | 5.84 | 0.30 |
| 39 | 05-Feb | 636.80 | 639.05 | 629.50 | 635.90 | 635.37 | 0.84 | 25,059.84 | 259,859 | 2.21 | 100,089 | 2.00 | 6.36 | 0.33 |
| 40 | 04-Feb | 617.55 | 637.00 | 617.55 | 630.60 | 628.48 | 2.13 | 24,850.98 | 522,380 | 4.43 | 237,498 | 4.75 | 14.93 | 0.78 |
| 41 | 03-Feb | 625.90 | 625.90 | 608.10 | 617.45 | 615.73 | -1.24 | 24,332.75 | 595,626 | 5.06 | 284,996 | 5.70 | 17.55 | 0.94 |
| 42 | 01-Feb | 618.90 | 629.95 | 614.55 | 625.20 | 622.40 | 1.03 | 24,638.17 | 152,462 | 1.29 | 34,851 | 0.70 | 2.17 | 0.11 |
| 43 | 31-Jan | 622.35 | 635.80 | 613.60 | 618.85 | 619.91 | -1.99 | 24,387.93 | 421,450 | 3.58 | 126,247 | 2.53 | 7.83 | 0.42 |
| 44 | 30-Jan | 642.70 | 648.95 | 626.00 | 631.40 | 636.17 | -0.71 | 24,882.50 | 702,952 | 5.97 | 270,064 | 5.40 | 17.18 | 0.89 |
| 45 | 29-Jan | 626.80 | 641.80 | 625.20 | 635.90 | 637.30 | 1.45 | 25,059.84 | 240,690 | 2.04 | 67,102 | 1.34 | 4.28 | 0.22 |
| 46 | 28-Jan | 628.35 | 635.35 | 623.45 | 626.80 | 629.19 | -0.85 | 24,701.22 | 151,000 | 1.28 | 36,537 | 0.73 | 2.30 | 0.12 |
| 47 | 27-Jan | 638.00 | 639.55 | 622.00 | 632.20 | 631.12 | -1.29 | 24,914.03 | 409,543 | 3.48 | 142,771 | 2.86 | 9.01 | 0.47 |
| 48 | 24-Jan | 654.95 | 657.90 | 639.10 | 640.45 | 645.97 | -1.88 | 25,239.15 | 144,286 | 1.22 | 41,248 | 0.83 | 2.66 | 0.14 |
| 49 | 23-Jan | 642.00 | 655.20 | 642.00 | 652.75 | 650.69 | 1.10 | 25,723.87 | 128,930 | 1.09 | 33,365 | 0.67 | 2.17 | 0.11 |
| 50 | 22-Jan | 647.35 | 648.75 | 633.00 | 645.55 | 640.51 | 0.19 | 25,440.13 | 245,744 | 2.09 | 104,124 | 2.08 | 6.67 | 0.34 |
| 51 | 21-Jan | 648.00 | 659.00 | 642.25 | 644.35 | 650.17 | -0.34 | 25,392.84 | 229,527 | 1.95 | 35,686 | 0.71 | 2.32 | 0.12 |
| 52 | 20-Jan | 655.00 | 655.00 | 641.50 | 646.55 | 646.34 | -0.43 | 25,479.54 | 93,694 | 0.80 | 25,718 | 0.51 | 1.66 | 0.08 |
| 53 | 17-Jan | 655.90 | 658.90 | 648.00 | 649.35 | 652.41 | -0.55 | 25,589.88 | 108,772 | 0.92 | 28,457 | 0.57 | 1.86 | 0.09 |
| 54 | 16-Jan | 655.45 | 660.75 | 651.10 | 652.90 | 654.79 | -0.06 | 25,729.78 | 99,258 | 0.84 | 39,517 | 0.79 | 2.59 | 0.13 |
| 55 | 15-Jan | 661.00 | 663.95 | 649.40 | 653.30 | 655.24 | -0.72 | 25,745.55 | 225,162 | 1.91 | 61,098 | 1.22 | 4.00 | 0.20 |
| 56 | 14-Jan | 643.75 | 662.35 | 643.75 | 658.00 | 656.63 | 1.98 | 25,930.00 | 130,683 | 1.11 | 32,680 | 0.65 | 2.15 | 0.11 |
| 57 | 13-Jan | 658.00 | 667.55 | 636.40 | 644.95 | 650.04 | -3.92 | 25,416.49 | 472,133 | 4.01 | 204,660 | 4.09 | 13.30 | 0.67 |
| 58 | 10-Jan | 667.70 | 674.00 | 654.55 | 670.20 | 667.38 | 0.15 | 26,411.55 | 513,581 | 4.36 | 226,610 | 4.53 | 15.12 | 0.75 |
| 59 | 09-Jan | 671.60 | 683.40 | 666.65 | 669.20 | 674.93 | 0.00 | 26,372.14 | 454,648 | 3.86 | 95,756 | 1.92 | 6.46 | 0.32 |
| 60 | 08-Jan | 666.95 | 672.20 | 660.10 | 669.20 | 666.34 | 0.47 | 26,372.14 | 164,131 | 1.39 | 51,797 | 1.04 | 3.45 | 0.17 |
| 61 | 07-Jan | 664.00 | 671.95 | 656.10 | 666.05 | 663.74 | -0.38 | 26,248.01 | 679,454 | 5.77 | 364,338 | 7.29 | 24.18 | 1.20 |
| 62 | 06-Jan | 687.65 | 692.10 | 666.35 | 668.60 | 672.82 | -2.81 | 26,348.50 | 167,218 | 1.42 | 68,047 | 1.36 | 4.58 | 0.22 |
| 63 | 03-Jan | 696.10 | 701.95 | 685.20 | 687.40 | 693.42 | -0.89 | 27,089.38 | 165,485 | 1.40 | 53,674 | 1.07 | 3.72 | 0.18 |
| 64 | 02-Jan | 688.35 | 694.55 | 686.75 | 693.50 | 691.16 | 0.50 | 27,329.77 | 121,120 | 1.03 | 41,083 | 0.82 | 2.84 | 0.14 |
| 65 | 01-Jan | 683.35 | 693.75 | 680.05 | 690.05 | 689.55 | 0.97 | 27,193.81 | 201,022 | 1.71 | 31,351 | 0.63 | 2.16 | 0.10 |
| 66 | 31-Dec | 678.00 | 688.70 | 678.00 | 683.35 | 684.17 | 0.15 | 26,929.77 | 202,368 | 1.72 | 68,084 | 1.36 | 4.66 | 0.22 |
| 67 | 30-Dec | 684.05 | 688.80 | 676.05 | 682.35 | 682.61 | -0.60 | 26,890.36 | 460,681 | 3.91 | 252,820 | 5.06 | 17.26 | 0.83 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL