| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 774.95 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 02-May-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10 | Low52 Price: 420.0 | Barrier: -; Drift%: - |
| Basic Industry: Film Production, Distribution & Exhibition | Total Equity: 4,322,886 | Low52 Date: 22-Nov-2024 | SHP: 74.98 / 0.04 / 0.0 / 24.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 650.0 / 440.15 | Month: 549.95 / 440.15 | Week: 519.15 / 440.15 | Day: 508.0 / 470.65 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 501.40 | 508.00 | 470.65 | 471.00 | 474.00 | -4.93 | 203.00 | 8,038 | 14.91 | 5,352 | 5,352.00 | 0.00 | 0.50 |
| 2 | 03-Apr | 505.80 | 506.80 | 492.05 | 495.40 | 497.87 | -1.09 | 214.16 | 1,307 | 2.42 | 425 | 425.00 | 0.02 | 0.04 |
| 3 | 02-Apr | 510.00 | 515.35 | 482.50 | 500.85 | 495.86 | 0.15 | 216.51 | 5,216 | 9.68 | 2,800 | 2,800.00 | 0.14 | 0.26 |
| 4 | 01-Apr | 503.25 | 511.95 | 484.10 | 500.10 | 499.94 | 2.39 | 216.19 | 10,347 | 19.20 | 9,521 | 9,521.00 | 0.48 | 0.88 |
| 5 | 28-Mar | 499.35 | 519.15 | 480.10 | 488.45 | 497.30 | -1.21 | 211.15 | 6,959 | 12.91 | 3,579 | 3,579.00 | 0.18 | 0.33 |
| 6 | 27-Mar | 467.40 | 494.45 | 447.40 | 494.45 | 473.64 | 4.99 | 213.75 | 14,122 | 26.20 | 10,667 | 10,667.00 | 0.51 | 0.99 |
| 7 | 26-Mar | 469.70 | 482.60 | 440.15 | 470.95 | 460.99 | 2.46 | 203.59 | 6,573 | 12.19 | 4,343 | 4,343.00 | 0.20 | 0.40 |
| 8 | 25-Mar | 489.85 | 490.00 | 456.00 | 459.65 | 465.61 | -4.24 | 198.70 | 5,402 | 10.02 | 4,023 | 4,023.00 | 0.19 | 0.37 |
| 9 | 24-Mar | 480.90 | 489.95 | 475.10 | 480.00 | 483.24 | 0.30 | 207.00 | 1,217 | 2.26 | 0 | 0.00 | 0.00 | 0.11 |
| 10 | 21-Mar | 490.00 | 490.00 | 471.00 | 478.55 | 481.20 | -2.33 | 206.87 | 2,745 | 5.09 | 0 | 0.00 | 0.00 | 0.25 |
| 11 | 20-Mar | 498.95 | 498.95 | 485.00 | 489.95 | 490.16 | -0.01 | 211.80 | 1,303 | 2.42 | 0 | 0.00 | 0.00 | 0.12 |
| 12 | 19-Mar | 493.25 | 499.00 | 487.30 | 490.00 | 493.26 | -0.66 | 211.00 | 2,285 | 4.24 | 0 | 0.00 | 0.00 | 0.21 |
| 13 | 18-Mar | 510.60 | 510.60 | 480.00 | 493.25 | 490.51 | -1.46 | 213.23 | 11,022 | 20.45 | 0 | 0.00 | 0.00 | 1.02 |
| 14 | 17-Mar | 501.00 | 532.00 | 498.00 | 500.55 | 509.76 | -1.48 | 216.38 | 1,245 | 2.31 | 0 | 0.00 | 0.00 | 0.12 |
| 15 | 13-Mar | 529.00 | 529.00 | 505.00 | 508.05 | 512.32 | -0.87 | 219.62 | 1,014 | 1.88 | 0 | 0.00 | 0.00 | 0.09 |
| 16 | 12-Mar | 512.00 | 525.70 | 512.00 | 512.50 | 512.29 | -2.26 | 221.55 | 538 | 1.00 | 0 | 0.00 | 0.00 | 0.05 |
| 17 | 11-Mar | 510.40 | 530.00 | 505.30 | 524.35 | 517.30 | -1.15 | 226.67 | 1,216 | 2.26 | 0 | 0.00 | 0.00 | 0.11 |
| 18 | 10-Mar | 520.00 | 539.90 | 520.00 | 530.45 | 531.72 | 0.98 | 229.31 | 1,461 | 2.71 | 0 | 0.00 | 0.00 | 0.14 |
| 19 | 07-Mar | 513.10 | 534.90 | 513.10 | 525.30 | 520.28 | -1.51 | 227.08 | 4,304 | 7.99 | 0 | 0.00 | 0.00 | 0.40 |
| 20 | 06-Mar | 526.40 | 534.95 | 520.00 | 533.35 | 525.98 | 1.32 | 230.56 | 1,245 | 2.31 | 0 | 0.00 | 0.00 | 0.12 |
| 21 | 05-Mar | 526.45 | 535.00 | 505.05 | 526.40 | 522.11 | -0.01 | 227.56 | 2,595 | 4.81 | 0 | 0.00 | 0.00 | 0.24 |
| 22 | 04-Mar | 530.00 | 536.00 | 522.40 | 526.45 | 523.88 | -1.80 | 227.58 | 660 | 1.22 | 0 | 0.00 | 0.00 | 0.06 |
| 23 | 03-Mar | 512.60 | 549.95 | 512.60 | 536.10 | 531.98 | 0.81 | 231.75 | 1,494 | 2.77 | 0 | 0.00 | 0.00 | 0.14 |
| 24 | 28-Feb | 545.00 | 545.00 | 525.65 | 531.80 | 528.85 | -3.89 | 229.89 | 2,091 | 3.88 | 0 | 0.00 | 0.00 | 0.19 |
| 25 | 27-Feb | 560.10 | 560.10 | 535.25 | 553.30 | 552.76 | -1.21 | 239.19 | 698 | 1.29 | 0 | 0.00 | 0.00 | 0.06 |
| 26 | 25-Feb | 537.80 | 565.00 | 536.00 | 560.10 | 556.21 | 3.63 | 242.12 | 1,509 | 2.80 | 0 | 0.00 | 0.00 | 0.14 |
| 27 | 24-Feb | 551.35 | 551.35 | 527.00 | 540.50 | 531.23 | -1.97 | 233.65 | 449 | 0.83 | 0 | 0.00 | 0.00 | 0.04 |
| 28 | 21-Feb | 560.00 | 560.00 | 535.30 | 551.35 | 543.31 | -1.23 | 238.34 | 197 | 0.37 | 0 | 0.00 | 0.00 | 0.02 |
| 29 | 20-Feb | 525.00 | 558.20 | 512.40 | 558.20 | 555.34 | 4.99 | 241.30 | 7,362 | 13.66 | 0 | 0.00 | 0.00 | 0.68 |
| 30 | 19-Feb | 525.50 | 539.90 | 525.00 | 531.65 | 533.08 | -0.59 | 229.83 | 422 | 0.78 | 0 | 0.00 | 0.00 | 0.04 |
| 31 | 18-Feb | 535.00 | 535.00 | 511.00 | 534.80 | 515.54 | 0.03 | 231.19 | 412 | 0.76 | 0 | 0.00 | 0.00 | 0.04 |
| 32 | 17-Feb | 560.00 | 566.00 | 524.00 | 534.65 | 532.69 | -3.06 | 231.12 | 3,325 | 6.17 | 0 | 0.00 | 0.00 | 0.31 |
| 33 | 14-Feb | 525.30 | 551.55 | 503.00 | 551.55 | 544.93 | 5.00 | 238.43 | 3,938 | 7.31 | 0 | 0.00 | 0.00 | 0.36 |
| 34 | 13-Feb | 511.50 | 536.90 | 511.45 | 525.30 | 521.22 | 2.72 | 227.08 | 3,434 | 6.37 | 0 | 0.00 | 0.00 | 0.32 |
| 35 | 12-Feb | 538.95 | 538.95 | 500.00 | 511.40 | 511.19 | -1.81 | 221.07 | 1,339 | 2.48 | 0 | 0.00 | 0.00 | 0.12 |
| 36 | 11-Feb | 523.15 | 528.00 | 511.25 | 520.85 | 522.93 | -0.44 | 225.16 | 750 | 1.39 | 0 | 0.00 | 0.00 | 0.07 |
| 37 | 10-Feb | 510.60 | 539.90 | 510.60 | 523.15 | 518.28 | -1.56 | 226.15 | 385 | 0.71 | 0 | 0.00 | 0.00 | 0.04 |
| 38 | 07-Feb | 544.90 | 550.00 | 518.05 | 531.45 | 531.72 | -2.47 | 229.74 | 3,982 | 7.39 | 0 | 0.00 | 0.00 | 0.37 |
| 39 | 06-Feb | 576.00 | 576.00 | 542.00 | 544.90 | 545.62 | -1.78 | 235.55 | 1,763 | 3.27 | 0 | 0.00 | 0.00 | 0.16 |
| 40 | 05-Feb | 550.00 | 563.00 | 547.80 | 554.80 | 556.09 | 1.29 | 239.83 | 1,318 | 2.45 | 0 | 0.00 | 0.00 | 0.12 |
| 41 | 04-Feb | 558.00 | 558.00 | 541.00 | 547.75 | 552.52 | -1.77 | 236.79 | 627 | 1.16 | 0 | 0.00 | 0.00 | 0.06 |
| 42 | 03-Feb | 584.35 | 584.35 | 551.20 | 557.60 | 556.94 | -0.21 | 241.04 | 317 | 0.59 | 0 | 0.00 | 0.00 | 0.03 |
| 43 | 01-Feb | 586.80 | 586.80 | 556.30 | 558.75 | 563.22 | -0.12 | 241.54 | 839 | 1.56 | 0 | 0.00 | 0.00 | 0.08 |
| 44 | 31-Jan | 566.75 | 580.00 | 542.00 | 559.40 | 548.24 | -1.41 | 241.82 | 2,679 | 4.97 | 0 | 0.00 | 0.00 | 0.25 |
| 45 | 30-Jan | 565.00 | 574.95 | 530.00 | 567.40 | 552.96 | 2.92 | 245.28 | 1,414 | 2.62 | 0 | 0.00 | 0.00 | 0.13 |
| 46 | 29-Jan | 546.75 | 572.00 | 546.75 | 551.30 | 558.67 | 0.83 | 238.32 | 1,477 | 2.74 | 0 | 0.00 | 0.00 | 0.14 |
| 47 | 28-Jan | 586.00 | 586.00 | 540.00 | 546.75 | 545.31 | -2.34 | 236.35 | 1,359 | 2.52 | 0 | 0.00 | 0.00 | 0.13 |
| 48 | 27-Jan | 594.50 | 594.50 | 555.10 | 559.85 | 568.42 | -3.94 | 242.02 | 954 | 1.77 | 0 | 0.00 | 0.00 | 0.09 |
| 49 | 24-Jan | 610.00 | 617.40 | 573.00 | 582.80 | 590.01 | -0.90 | 251.94 | 1,217 | 2.26 | 0 | 0.00 | 0.00 | 0.11 |
| 50 | 23-Jan | 569.00 | 616.55 | 564.00 | 588.10 | 589.41 | -0.02 | 254.23 | 1,288 | 2.39 | 0 | 0.00 | 0.00 | 0.12 |
| 51 | 22-Jan | 595.00 | 600.00 | 581.00 | 588.20 | 587.54 | -1.24 | 254.27 | 397 | 0.74 | 0 | 0.00 | 0.00 | 0.04 |
| 52 | 21-Jan | 597.90 | 604.80 | 585.60 | 595.50 | 593.89 | -0.47 | 257.43 | 415 | 0.77 | 0 | 0.00 | 0.00 | 0.04 |
| 53 | 20-Jan | 604.55 | 620.15 | 580.45 | 598.30 | 595.64 | -1.04 | 258.64 | 916 | 1.70 | 0 | 0.00 | 0.00 | 0.08 |
| 54 | 17-Jan | 626.00 | 626.00 | 601.20 | 604.55 | 606.29 | -3.55 | 261.34 | 1,805 | 3.35 | 0 | 0.00 | 0.00 | 0.17 |
| 55 | 16-Jan | 649.95 | 650.00 | 612.05 | 626.00 | 627.45 | -2.91 | 270.00 | 4,647 | 8.62 | 0 | 0.00 | 0.00 | 0.43 |
| 56 | 15-Jan | 638.00 | 649.95 | 637.00 | 644.20 | 643.07 | 1.43 | 278.48 | 2,273 | 4.22 | 0 | 0.00 | 0.00 | 0.21 |
| 57 | 14-Jan | 610.00 | 647.00 | 585.40 | 635.00 | 633.65 | 2.96 | 274.00 | 8,427 | 15.63 | 0 | 0.00 | 0.00 | 0.78 |
| 58 | 13-Jan | 633.40 | 649.60 | 610.00 | 616.20 | 644.74 | -0.41 | 266.38 | 12,222 | 22.68 | 0 | 0.00 | 0.00 | 1.13 |
| 59 | 10-Jan | 611.00 | 618.70 | 604.00 | 618.70 | 615.21 | 4.76 | 267.46 | 14,629 | 27.14 | 0 | 0.00 | 0.00 | 1.36 |
| 60 | 09-Jan | 575.00 | 594.15 | 569.00 | 589.25 | 582.18 | 3.96 | 254.73 | 4,650 | 8.63 | 0 | 0.00 | 0.00 | 0.43 |
| 61 | 08-Jan | 595.00 | 595.00 | 563.95 | 565.90 | 569.91 | -2.86 | 244.63 | 1,926 | 3.57 | 0 | 0.00 | 0.00 | 0.18 |
| 62 | 07-Jan | 571.95 | 598.95 | 555.00 | 582.10 | 569.33 | 1.68 | 251.64 | 5,021 | 9.32 | 0 | 0.00 | 0.00 | 0.47 |
| 63 | 06-Jan | 611.00 | 611.00 | 568.50 | 572.30 | 580.90 | -4.56 | 247.40 | 3,660 | 6.79 | 0 | 0.00 | 0.00 | 0.34 |
| 64 | 03-Jan | 611.70 | 611.95 | 581.10 | 598.40 | 594.17 | -1.54 | 258.68 | 6,756 | 12.53 | 0 | 0.00 | 0.00 | 0.63 |
| 65 | 02-Jan | 616.35 | 616.35 | 595.00 | 607.60 | 604.19 | -1.55 | 262.66 | 5,056 | 9.38 | 0 | 0.00 | 0.00 | 0.47 |
| 66 | 01-Jan | 630.00 | 630.00 | 600.00 | 617.00 | 606.13 | -0.28 | 266.00 | 4,996 | 9.27 | 0 | 0.00 | 0.00 | 0.46 |
| 67 | 31-Dec | 660.00 | 670.00 | 609.00 | 618.75 | 623.71 | -3.35 | 267.48 | 6,751 | 12.53 | 0 | 0.00 | 0.00 | 0.63 |
Similar Stocks: CINELINE MUKTAARTS PNC TIPSFILMS UFO PVRINOX BAWEJA