| 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; VWAP21: 595.82 | Low52 Price: 549.3 | Barrier: 584.95; Drift%: -3.26 |
| 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 | SiS14: 41 | ||||
| High/Low Price | Quarter: 701.95 / 549.3 | Month: 647.55 / 580.0 | Week: 603.0 / 583.75 | Day: 570.0 / 562.5 | Sis67: 31 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 570.00 | 570.00 | 562.50 | 566.50 | 565.66 | -0.08 | 22,324.89 | 250,706 | 4.01 | 154,204 | 9.83 | 8.72 | 51 |
| 2 | 10-Jul | 571.95 | 575.20 | 562.25 | 566.95 | 567.30 | -0.49 | 22,342.63 | 364,916 | 5.83 | 179,872 | 11.47 | 10.20 | 60 |
| 3 | 09-Jul | 580.15 | 587.40 | 567.05 | 569.75 | 575.40 | -0.61 | 22,452.97 | 702,816 | 11.23 | 312,690 | 19.94 | 17.99 | 103 |
| 4 | 08-Jul | 584.95 | 584.95 | 572.00 | 573.25 | 575.90 | -1.17 | 22,590.90 | 232,856 | 3.72 | 119,938 | 7.65 | 6.91 | 40 |
| 5 | 07-Jul | 594.00 | 594.00 | 576.00 | 580.05 | 581.68 | -1.69 | 22,858.88 | 282,832 | 4.52 | 151,129 | 9.64 | 8.79 | 50 |
| 6 | 04-Jul | 594.40 | 594.40 | 585.50 | 590.00 | 589.54 | -0.08 | 23,250.00 | 210,101 | 3.36 | 133,942 | 8.54 | 7.90 | 44 |
| 7 | 03-Jul | 595.40 | 595.40 | 586.05 | 590.50 | 589.09 | 0.08 | 23,270.70 | 140,397 | 2.24 | 68,365 | 4.36 | 4.03 | 23 |
| 8 | 02-Jul | 595.35 | 598.70 | 583.75 | 590.00 | 588.16 | -0.80 | 23,250.00 | 190,787 | 3.05 | 86,194 | 5.50 | 5.07 | 29 |
| 9 | 01-Jul | 597.00 | 603.00 | 593.05 | 594.75 | 595.99 | -0.61 | 23,438.18 | 94,027 | 1.50 | 44,910 | 2.86 | 2.68 | 15 |
| 10 | 30-Jun | 598.55 | 603.00 | 596.30 | 598.40 | 599.31 | -0.03 | 23,582.02 | 106,429 | 1.70 | 48,905 | 3.12 | 2.93 | 16 |
| 11 | 27-Jun | 592.00 | 601.50 | 590.10 | 598.55 | 598.18 | 1.47 | 23,587.93 | 258,295 | 4.13 | 153,580 | 9.79 | 9.19 | 51 |
| 12 | 26-Jun | 599.00 | 600.00 | 588.05 | 589.85 | 591.66 | -0.62 | 23,245.08 | 183,798 | 2.94 | 98,900 | 6.31 | 5.85 | 33 |
| 13 | 25-Jun | 597.10 | 602.00 | 592.15 | 593.55 | 594.52 | -0.68 | 23,390.89 | 201,545 | 3.22 | 108,402 | 6.91 | 6.44 | 36 |
| 14 | 24-Jun | 600.05 | 607.40 | 594.50 | 597.60 | 598.27 | -0.38 | 23,550.50 | 188,250 | 3.01 | 79,347 | 5.06 | 4.75 | 26 |
| 15 | 23-Jun | 604.70 | 609.20 | 595.00 | 599.90 | 601.27 | -1.30 | 23,641.14 | 215,825 | 3.45 | 65,823 | 4.20 | 3.96 | 22 |
| 16 | 20-Jun | 598.00 | 614.80 | 580.00 | 607.80 | 596.64 | -0.71 | 23,952.46 | 1,386,266 | 22.16 | 160,805 | 10.25 | 9.59 | 53 |
| 17 | 19-Jun | 615.00 | 619.95 | 604.70 | 612.15 | 612.36 | -1.12 | 24,123.89 | 103,330 | 1.65 | 40,273 | 2.57 | 2.47 | 13 |
| 18 | 18-Jun | 621.00 | 627.75 | 617.00 | 619.10 | 620.41 | -1.11 | 24,397.78 | 88,093 | 1.41 | 25,579 | 1.63 | 1.59 | 8 |
| 19 | 17-Jun | 620.10 | 632.90 | 619.60 | 626.05 | 627.41 | 0.55 | 24,671.67 | 261,390 | 4.18 | 66,771 | 4.26 | 4.19 | 22 |
| 20 | 16-Jun | 617.10 | 625.60 | 611.30 | 622.65 | 618.73 | 0.54 | 24,537.68 | 105,039 | 1.68 | 22,069 | 1.41 | 1.37 | 7 |
| 21 | 13-Jun | 627.00 | 635.00 | 615.30 | 619.30 | 624.80 | -1.85 | 24,405.66 | 208,483 | 3.33 | 72,371 | 4.61 | 4.52 | 24 |
| 22 | 12-Jun | 625.00 | 647.45 | 625.00 | 631.00 | 636.63 | 1.02 | 24,866.00 | 623,271 | 9.96 | 142,004 | 9.05 | 9.04 | 47 |
| 23 | 11-Jun | 630.00 | 630.50 | 621.10 | 624.65 | 624.22 | -0.38 | 24,616.50 | 184,722 | 2.95 | 122,052 | 7.78 | 7.62 | 40 |
| 24 | 10-Jun | 635.05 | 649.90 | 623.10 | 627.05 | 634.65 | 0.16 | 24,711.08 | 1,027,524 | 16.43 | 523,988 | 33.41 | 33.25 | 173 |
| 25 | 09-Jun | 617.00 | 627.95 | 616.00 | 626.05 | 624.17 | 1.82 | 24,671.67 | 82,259 | 1.31 | 31,790 | 2.03 | 1.98 | 11 |
| 26 | 06-Jun | 620.00 | 622.65 | 610.60 | 614.85 | 614.90 | -0.78 | 24,230.29 | 163,218 | 2.61 | 96,939 | 6.18 | 5.96 | 32 |
| 27 | 05-Jun | 633.00 | 633.25 | 602.50 | 619.70 | 623.73 | -1.73 | 24,421.42 | 108,435 | 1.73 | 56,433 | 3.60 | 3.52 | 19 |
| 28 | 04-Jun | 640.00 | 640.00 | 628.10 | 630.60 | 632.31 | -0.32 | 24,850.98 | 202,332 | 3.23 | 106,006 | 6.76 | 6.70 | 35 |
| 29 | 03-Jun | 639.85 | 641.35 | 630.00 | 632.65 | 632.82 | -0.89 | 24,931.76 | 82,309 | 1.32 | 36,789 | 2.35 | 2.33 | 12 |
| 30 | 02-Jun | 624.10 | 645.30 | 616.75 | 638.30 | 633.15 | 1.37 | 25,154.42 | 238,183 | 3.81 | 94,563 | 6.03 | 5.99 | 31 |
| 31 | 30-May | 643.00 | 643.30 | 627.00 | 629.65 | 633.69 | -1.89 | 24,813.54 | 106,499 | 1.70 | 52,847 | 3.37 | 3.35 | 17 |
| 32 | 29-May | 635.35 | 643.80 | 631.25 | 641.75 | 637.52 | 1.62 | 25,290.38 | 108,986 | 1.74 | 46,711 | 2.98 | 2.98 | 15 |
| 33 | 28-May | 628.70 | 639.30 | 626.25 | 631.55 | 632.70 | 0.04 | 24,888.41 | 101,537 | 1.62 | 46,504 | 2.96 | 2.94 | 15 |
| 34 | 27-May | 635.50 | 638.00 | 628.00 | 631.30 | 632.28 | -0.36 | 24,878.56 | 64,248 | 1.03 | 19,503 | 1.24 | 1.23 | 6 |
| 35 | 26-May | 633.40 | 637.20 | 629.30 | 633.55 | 633.18 | 0.02 | 24,967.23 | 62,556 | 1.00 | 15,684 | 1.00 | 0.99 | 5 |
| 36 | 23-May | 631.00 | 641.70 | 630.50 | 633.40 | 636.04 | -0.31 | 24,961.32 | 77,256 | 1.23 | 28,598 | 1.82 | 1.82 | 9 |
| 37 | 22-May | 639.00 | 646.00 | 631.00 | 635.40 | 637.40 | -0.97 | 25,040.14 | 113,747 | 1.82 | 52,236 | 3.33 | 3.33 | 17 |
| 38 | 21-May | 635.50 | 642.50 | 626.15 | 641.60 | 635.52 | 1.57 | 25,284.47 | 149,993 | 2.40 | 51,150 | 3.26 | 3.25 | 17 |
| 39 | 20-May | 636.10 | 643.90 | 625.00 | 631.70 | 637.09 | -0.69 | 24,894.33 | 399,704 | 6.39 | 198,222 | 12.64 | 12.63 | 66 |
| 40 | 19-May | 632.60 | 647.55 | 630.60 | 636.10 | 639.66 | 1.10 | 25,067.72 | 191,908 | 3.07 | 79,027 | 5.04 | 5.06 | 26 |
| 41 | 16-May | 630.00 | 638.45 | 626.15 | 629.20 | 630.61 | -0.17 | 24,795.80 | 99,716 | 1.59 | 51,271 | 3.27 | 3.23 | 17 |
| 42 | 15-May | 625.75 | 631.50 | 620.20 | 630.30 | 628.47 | 1.14 | 24,839.15 | 164,408 | 2.63 | 68,583 | 4.37 | 4.31 | 23 |
| 43 | 14-May | 624.00 | 628.50 | 616.80 | 623.20 | 622.71 | 0.47 | 24,559.35 | 185,542 | 2.97 | 91,903 | 5.86 | 5.72 | 30 |
| 44 | 13-May | 620.00 | 621.80 | 610.00 | 620.30 | 617.53 | 0.49 | 24,445.07 | 189,800 | 3.03 | 106,873 | 6.81 | 6.60 | 35 |
| 45 | 12-May | 610.00 | 618.85 | 605.70 | 617.30 | 615.29 | 3.06 | 24,326.84 | 242,951 | 3.88 | 95,124 | 6.06 | 5.85 | 31 |
| 46 | 09-May | 580.00 | 604.85 | 580.00 | 598.95 | 595.96 | 0.56 | 23,603.70 | 167,947 | 2.68 | 62,850 | 4.01 | 3.75 | 21 |
| 47 | 08-May | 603.00 | 605.80 | 592.70 | 595.60 | 599.56 | -0.26 | 23,471.68 | 179,769 | 2.87 | 79,579 | 5.07 | 4.77 | 26 |
| 48 | 07-May | 602.00 | 608.60 | 586.40 | 597.15 | 595.74 | -2.51 | 23,532.76 | 393,467 | 6.29 | 114,128 | 7.28 | 6.80 | 38 |
| 49 | 06-May | 622.00 | 629.00 | 606.15 | 612.50 | 613.67 | -1.65 | 24,137.68 | 193,209 | 3.09 | 48,731 | 3.11 | 2.99 | 16 |
| 50 | 05-May | 634.00 | 636.95 | 618.60 | 622.75 | 622.45 | -0.96 | 24,541.62 | 113,052 | 1.81 | 35,998 | 2.30 | 2.24 | 12 |
| 51 | 02-May | 623.20 | 631.85 | 617.00 | 628.80 | 624.09 | 1.27 | 24,780.04 | 177,664 | 2.84 | 81,012 | 5.16 | 5.06 | 27 |
| 52 | 30-Apr | 640.00 | 643.80 | 615.15 | 620.90 | 627.28 | -3.63 | 24,468.71 | 199,209 | 3.18 | 96,123 | 6.13 | 6.03 | 32 |
| 53 | 29-Apr | 647.00 | 652.35 | 640.20 | 644.30 | 647.20 | 0.08 | 25,390.87 | 91,327 | 1.46 | 25,880 | 1.65 | 1.67 | 9 |
| 54 | 28-Apr | 639.05 | 647.50 | 629.30 | 643.80 | 638.31 | 0.74 | 25,371.17 | 142,565 | 2.28 | 28,648 | 1.83 | 1.83 | 9 |
| 55 | 25-Apr | 659.95 | 661.65 | 633.05 | 639.05 | 642.04 | -2.95 | 25,183.98 | 209,691 | 3.35 | 64,083 | 4.09 | 4.11 | 21 |
| 56 | 24-Apr | 659.80 | 661.90 | 655.55 | 658.45 | 658.41 | 0.30 | 25,948.50 | 67,745 | 1.08 | 29,345 | 1.87 | 1.93 | 10 |
| 57 | 23-Apr | 654.90 | 662.00 | 643.00 | 656.45 | 653.19 | 0.56 | 25,869.68 | 348,017 | 5.56 | 157,815 | 10.06 | 10.31 | 52 |
| 58 | 22-Apr | 659.80 | 665.95 | 651.15 | 652.80 | 658.28 | -0.42 | 25,725.84 | 125,111 | 2.00 | 51,521 | 3.28 | 3.39 | 17 |
| 59 | 21-Apr | 665.00 | 674.25 | 653.05 | 655.55 | 661.37 | -1.81 | 25,834.22 | 193,262 | 3.09 | 74,810 | 4.77 | 4.95 | 25 |
| 60 | 17-Apr | 678.00 | 686.80 | 664.80 | 667.65 | 673.16 | -2.23 | 26,311.06 | 161,181 | 2.58 | 57,598 | 3.67 | 3.88 | 19 |
| 61 | 16-Apr | 680.20 | 689.00 | 668.40 | 682.90 | 680.26 | -0.44 | 26,912.04 | 158,423 | 2.53 | 33,879 | 2.16 | 2.30 | 11 |
| 62 | 15-Apr | 670.00 | 691.40 | 658.35 | 685.95 | 674.29 | 3.92 | 27,032.23 | 293,527 | 4.69 | 111,789 | 7.13 | 7.54 | 37 |
| 63 | 11-Apr | 656.00 | 666.00 | 654.00 | 660.10 | 659.98 | 1.88 | 26,013.53 | 336,305 | 5.38 | 238,749 | 15.22 | 15.76 | 79 |
| 64 | 09-Apr | 653.75 | 657.50 | 644.30 | 647.95 | 648.97 | -0.74 | 25,534.71 | 122,641 | 1.96 | 49,303 | 3.14 | 3.20 | 16 |
| 65 | 08-Apr | 638.00 | 659.00 | 635.05 | 652.80 | 648.64 | 3.43 | 25,725.84 | 445,358 | 7.12 | 207,703 | 13.24 | 13.47 | 68 |
| 66 | 07-Apr | 550.00 | 639.50 | 550.00 | 631.15 | 617.11 | -0.21 | 24,872.65 | 316,522 | 5.06 | 98,682 | 6.29 | 6.09 | 33 |
| 67 | 04-Apr | 639.60 | 649.00 | 628.05 | 632.50 | 633.51 | -2.50 | 24,925.85 | 74,925 | 1.20 | 29,659 | 1.89 | 1.88 | 10 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL