| 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 / 6.87 / 10.45 / 7.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.27 | ||||
| High/Low Price | Quarter: 701.95 / 549.3 | Month: 673.5 / 549.3 | Week: 638.45 / 605.7 | Day: 646.0 / 631.0 | Float67: 0.38 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 639.00 | 646.00 | 631.00 | 635.40 | 637.40 | -0.97 | 25,040.14 | 113,747 | 1.68 | 52,236 | 2.02 | 3.33 | 0.17 |
| 2 | 21-May | 635.50 | 642.50 | 626.15 | 641.60 | 635.52 | 1.57 | 25,284.47 | 149,993 | 2.21 | 51,150 | 1.98 | 3.25 | 0.17 |
| 3 | 20-May | 636.10 | 643.90 | 625.00 | 631.70 | 637.09 | -0.69 | 24,894.33 | 399,704 | 5.90 | 198,222 | 7.66 | 12.63 | 0.66 |
| 4 | 19-May | 632.60 | 647.55 | 630.60 | 636.10 | 639.66 | 1.10 | 25,067.72 | 191,908 | 2.83 | 79,027 | 3.05 | 5.06 | 0.26 |
| 5 | 16-May | 630.00 | 638.45 | 626.15 | 629.20 | 630.61 | -0.17 | 24,795.80 | 99,716 | 1.47 | 51,271 | 1.98 | 3.23 | 0.17 |
| 6 | 15-May | 625.75 | 631.50 | 620.20 | 630.30 | 628.47 | 1.14 | 24,839.15 | 164,408 | 2.43 | 68,583 | 2.65 | 4.31 | 0.23 |
| 7 | 14-May | 624.00 | 628.50 | 616.80 | 623.20 | 622.71 | 0.47 | 24,559.35 | 185,542 | 2.74 | 91,903 | 3.55 | 5.72 | 0.30 |
| 8 | 13-May | 620.00 | 621.80 | 610.00 | 620.30 | 617.53 | 0.49 | 24,445.07 | 189,800 | 2.80 | 106,873 | 4.13 | 6.60 | 0.35 |
| 9 | 12-May | 610.00 | 618.85 | 605.70 | 617.30 | 615.29 | 3.06 | 24,326.84 | 242,951 | 3.59 | 95,124 | 3.68 | 5.85 | 0.31 |
| 10 | 09-May | 580.00 | 604.85 | 580.00 | 598.95 | 595.96 | 0.56 | 23,603.70 | 167,947 | 2.48 | 62,850 | 2.43 | 3.75 | 0.21 |
| 11 | 08-May | 603.00 | 605.80 | 592.70 | 595.60 | 599.56 | -0.26 | 23,471.68 | 179,769 | 2.65 | 79,579 | 3.07 | 4.77 | 0.26 |
| 12 | 07-May | 602.00 | 608.60 | 586.40 | 597.15 | 595.74 | -2.51 | 23,532.76 | 393,467 | 5.81 | 114,128 | 4.41 | 6.80 | 0.38 |
| 13 | 06-May | 622.00 | 629.00 | 606.15 | 612.50 | 613.67 | -1.65 | 24,137.68 | 193,209 | 2.85 | 48,731 | 1.88 | 2.99 | 0.16 |
| 14 | 05-May | 634.00 | 636.95 | 618.60 | 622.75 | 622.45 | -0.96 | 24,541.62 | 113,052 | 1.67 | 35,998 | 1.39 | 2.24 | 0.12 |
| 15 | 02-May | 623.20 | 631.85 | 617.00 | 628.80 | 624.09 | 1.27 | 24,780.04 | 177,664 | 2.62 | 81,012 | 3.13 | 5.06 | 0.27 |
| 16 | 30-Apr | 640.00 | 643.80 | 615.15 | 620.90 | 627.28 | -3.63 | 24,468.71 | 199,209 | 2.94 | 96,123 | 3.71 | 6.03 | 0.32 |
| 17 | 29-Apr | 647.00 | 652.35 | 640.20 | 644.30 | 647.20 | 0.08 | 25,390.87 | 91,327 | 1.35 | 25,880 | 1.00 | 1.67 | 0.09 |
| 18 | 28-Apr | 639.05 | 647.50 | 629.30 | 643.80 | 638.31 | 0.74 | 25,371.17 | 142,565 | 2.10 | 28,648 | 1.11 | 1.83 | 0.09 |
| 19 | 25-Apr | 659.95 | 661.65 | 633.05 | 639.05 | 642.04 | -2.95 | 25,183.98 | 209,691 | 3.10 | 64,083 | 2.48 | 4.11 | 0.21 |
| 20 | 24-Apr | 659.80 | 661.90 | 655.55 | 658.45 | 658.41 | 0.30 | 25,948.50 | 67,745 | 1.00 | 29,345 | 1.13 | 1.93 | 0.10 |
| 21 | 23-Apr | 654.90 | 662.00 | 643.00 | 656.45 | 653.19 | 0.56 | 25,869.68 | 348,017 | 5.14 | 157,815 | 6.10 | 10.31 | 0.52 |
| 22 | 22-Apr | 659.80 | 665.95 | 651.15 | 652.80 | 658.28 | -0.42 | 25,725.84 | 125,111 | 1.85 | 51,521 | 1.99 | 3.39 | 0.17 |
| 23 | 21-Apr | 665.00 | 674.25 | 653.05 | 655.55 | 661.37 | -1.81 | 25,834.22 | 193,262 | 2.85 | 74,810 | 2.89 | 4.95 | 0.25 |
| 24 | 17-Apr | 678.00 | 686.80 | 664.80 | 667.65 | 673.16 | -2.23 | 26,311.06 | 161,181 | 2.38 | 57,598 | 2.23 | 3.88 | 0.19 |
| 25 | 16-Apr | 680.20 | 689.00 | 668.40 | 682.90 | 680.26 | -0.44 | 26,912.04 | 158,423 | 2.34 | 33,879 | 1.31 | 2.30 | 0.11 |
| 26 | 15-Apr | 670.00 | 691.40 | 658.35 | 685.95 | 674.29 | 3.92 | 27,032.23 | 293,527 | 4.33 | 111,789 | 4.32 | 7.54 | 0.37 |
| 27 | 11-Apr | 656.00 | 666.00 | 654.00 | 660.10 | 659.98 | 1.88 | 26,013.53 | 336,305 | 4.96 | 238,749 | 9.22 | 15.76 | 0.79 |
| 28 | 09-Apr | 653.75 | 657.50 | 644.30 | 647.95 | 648.97 | -0.74 | 25,534.71 | 122,641 | 1.81 | 49,303 | 1.90 | 3.20 | 0.16 |
| 29 | 08-Apr | 638.00 | 659.00 | 635.05 | 652.80 | 648.64 | 3.43 | 25,725.84 | 445,358 | 6.57 | 207,703 | 8.03 | 13.47 | 0.68 |
| 30 | 07-Apr | 550.00 | 639.50 | 550.00 | 631.15 | 617.11 | -0.21 | 24,872.65 | 316,522 | 4.67 | 98,682 | 3.81 | 6.09 | 0.33 |
| 31 | 04-Apr | 639.60 | 649.00 | 628.05 | 632.50 | 633.51 | -2.50 | 24,925.85 | 74,925 | 1.11 | 29,659 | 1.15 | 1.88 | 0.10 |
| 32 | 03-Apr | 634.95 | 653.95 | 632.20 | 648.75 | 641.64 | 0.64 | 25,566.24 | 148,155 | 2.19 | 49,978 | 1.93 | 3.21 | 0.16 |
| 33 | 02-Apr | 639.50 | 660.00 | 626.25 | 644.60 | 641.17 | 0.87 | 25,402.69 | 274,621 | 4.05 | 107,799 | 4.17 | 6.91 | 0.36 |
| 34 | 01-Apr | 645.00 | 653.05 | 637.45 | 639.05 | 645.08 | -1.68 | 25,183.98 | 161,996 | 2.39 | 77,518 | 3.00 | 5.00 | 0.26 |
| 35 | 28-Mar | 665.95 | 666.05 | 644.00 | 649.95 | 652.94 | -2.33 | 25,613.53 | 186,455 | 2.75 | 76,745 | 2.97 | 5.01 | 0.25 |
| 36 | 27-Mar | 644.40 | 673.00 | 633.50 | 665.45 | 652.36 | 3.27 | 26,224.36 | 293,988 | 4.34 | 102,505 | 3.96 | 6.69 | 0.34 |
| 37 | 26-Mar | 661.30 | 673.50 | 641.00 | 644.40 | 654.83 | -3.09 | 25,394.81 | 268,502 | 3.96 | 93,140 | 3.60 | 6.10 | 0.31 |
| 38 | 25-Mar | 647.00 | 670.00 | 644.65 | 664.95 | 656.94 | 2.22 | 26,204.66 | 504,340 | 7.44 | 221,505 | 8.56 | 14.55 | 0.73 |
| 39 | 24-Mar | 639.00 | 654.75 | 635.65 | 650.50 | 648.15 | 2.44 | 25,635.20 | 286,695 | 4.23 | 128,373 | 4.96 | 8.32 | 0.42 |
| 40 | 21-Mar | 621.10 | 637.70 | 616.80 | 635.00 | 631.83 | 2.11 | 25,024.00 | 598,861 | 8.84 | 324,568 | 12.54 | 20.51 | 1.07 |
| 41 | 20-Mar | 606.20 | 624.00 | 605.00 | 621.90 | 620.21 | 1.57 | 24,508.12 | 377,170 | 5.57 | 200,853 | 7.76 | 12.46 | 0.66 |
| 42 | 19-Mar | 584.00 | 637.00 | 575.75 | 612.30 | 606.68 | 5.94 | 24,129.80 | 581,006 | 8.58 | 156,804 | 6.06 | 9.51 | 0.52 |
| 43 | 18-Mar | 573.00 | 579.90 | 565.75 | 577.95 | 573.22 | 1.36 | 22,776.12 | 219,588 | 3.24 | 96,964 | 3.75 | 5.56 | 0.32 |
| 44 | 17-Mar | 574.95 | 576.00 | 566.00 | 570.20 | 570.27 | -0.04 | 22,470.71 | 117,792 | 1.74 | 53,232 | 2.06 | 3.04 | 0.18 |
| 45 | 13-Mar | 574.00 | 581.95 | 566.00 | 570.40 | 574.66 | -0.74 | 22,478.59 | 189,227 | 2.79 | 72,805 | 2.81 | 4.18 | 0.24 |
| 46 | 12-Mar | 585.00 | 592.00 | 566.00 | 574.65 | 575.53 | -0.79 | 22,646.07 | 218,125 | 3.22 | 69,657 | 2.69 | 4.01 | 0.23 |
| 47 | 11-Mar | 560.95 | 582.60 | 554.15 | 579.20 | 574.90 | 3.25 | 22,825.38 | 344,799 | 5.09 | 109,841 | 4.24 | 6.31 | 0.36 |
| 48 | 10-Mar | 565.10 | 582.00 | 555.30 | 560.95 | 562.26 | -1.57 | 22,106.18 | 355,555 | 5.25 | 162,112 | 6.26 | 9.11 | 0.53 |
| 49 | 07-Mar | 569.90 | 572.90 | 561.35 | 569.90 | 569.22 | 0.95 | 22,458.88 | 322,666 | 4.76 | 176,234 | 6.81 | 10.03 | 0.58 |
| 50 | 06-Mar | 575.00 | 577.45 | 560.20 | 564.55 | 568.71 | -0.68 | 22,248.05 | 238,174 | 3.52 | 81,175 | 3.14 | 4.62 | 0.27 |
| 51 | 05-Mar | 562.10 | 571.85 | 549.30 | 568.40 | 562.08 | 1.24 | 22,399.77 | 517,359 | 7.64 | 240,529 | 9.29 | 13.52 | 0.79 |
| 52 | 04-Mar | 559.00 | 569.40 | 553.05 | 561.45 | 562.12 | -0.16 | 22,125.88 | 169,645 | 2.50 | 52,013 | 2.01 | 2.92 | 0.17 |
| 53 | 03-Mar | 561.70 | 577.25 | 550.30 | 562.35 | 556.57 | 0.15 | 22,161.35 | 391,350 | 5.78 | 186,665 | 7.21 | 10.39 | 0.62 |
| 54 | 28-Feb | 576.60 | 579.95 | 553.60 | 561.50 | 565.07 | -3.37 | 22,127.85 | 543,812 | 8.03 | 290,175 | 11.21 | 16.40 | 0.96 |
| 55 | 27-Feb | 600.00 | 630.00 | 552.80 | 581.10 | 589.43 | -3.59 | 22,900.26 | 1,715,041 | 25.32 | 498,404 | 19.26 | 29.38 | 1.64 |
| 56 | 25-Feb | 574.30 | 607.00 | 574.30 | 602.75 | 596.11 | 3.98 | 23,753.45 | 1,245,059 | 18.38 | 311,394 | 12.03 | 18.56 | 1.03 |
| 57 | 24-Feb | 570.00 | 584.00 | 567.05 | 579.70 | 578.36 | 0.65 | 22,845.09 | 319,854 | 4.72 | 152,523 | 5.89 | 8.82 | 0.50 |
| 58 | 21-Feb | 579.30 | 584.65 | 570.45 | 575.95 | 576.54 | -0.58 | 22,697.30 | 260,898 | 3.85 | 129,431 | 5.00 | 7.46 | 0.43 |
| 59 | 20-Feb | 576.70 | 581.05 | 570.70 | 579.30 | 577.27 | 0.56 | 22,829.32 | 113,587 | 1.68 | 39,796 | 1.54 | 2.30 | 0.13 |
| 60 | 19-Feb | 579.25 | 582.85 | 574.90 | 576.10 | 578.34 | -0.59 | 22,703.21 | 196,047 | 2.89 | 61,070 | 2.36 | 3.53 | 0.20 |
| 61 | 18-Feb | 586.00 | 589.00 | 575.50 | 579.50 | 579.74 | -0.99 | 22,837.20 | 237,457 | 3.51 | 109,600 | 4.23 | 6.35 | 0.36 |
| 62 | 17-Feb | 580.00 | 586.80 | 572.50 | 585.30 | 580.74 | 0.12 | 23,065.77 | 185,851 | 2.74 | 50,015 | 1.93 | 2.90 | 0.16 |
| 63 | 14-Feb | 597.90 | 601.10 | 581.20 | 584.60 | 588.43 | -2.22 | 23,038.19 | 252,815 | 3.73 | 76,412 | 2.95 | 4.50 | 0.25 |
| 64 | 13-Feb | 600.20 | 609.00 | 596.45 | 597.90 | 601.73 | -1.56 | 23,562.32 | 212,657 | 3.14 | 55,187 | 2.13 | 3.32 | 0.18 |
| 65 | 12-Feb | 611.95 | 614.00 | 593.00 | 607.35 | 604.71 | -0.54 | 23,934.73 | 384,187 | 5.67 | 52,826 | 2.04 | 3.19 | 0.17 |
| 66 | 11-Feb | 602.60 | 617.25 | 599.40 | 610.65 | 611.72 | 0.83 | 24,064.78 | 1,083,490 | 15.99 | 270,178 | 10.44 | 16.53 | 0.89 |
| 67 | 10-Feb | 590.00 | 620.90 | 586.55 | 605.60 | 607.47 | -4.12 | 23,865.76 | 1,956,080 | 28.87 | 242,168 | 9.36 | 14.71 | 0.80 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL