| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 747.0 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 26-Sep-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: 575.0 / 510.0 | Day: 524.9 / 521.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 522.10 | 524.90 | 521.00 | 521.15 | 521.86 | -0.34 | 225.29 | 601 | 1.50 | 335 | 1.60 | 0.02 | 0.03 |
| 2 | 20-May | 520.95 | 530.00 | 518.40 | 522.95 | 523.78 | 0.40 | 226.07 | 2,986 | 7.47 | 2,369 | 11.33 | 0.12 | 0.22 |
| 3 | 19-May | 513.40 | 526.70 | 513.40 | 520.85 | 518.32 | 0.94 | 225.16 | 5,799 | 14.50 | 4,217 | 20.18 | 0.22 | 0.39 |
| 4 | 16-May | 526.55 | 527.90 | 510.00 | 516.00 | 513.49 | 0.31 | 223.00 | 2,939 | 7.35 | 2,320 | 11.10 | 0.12 | 0.21 |
| 5 | 15-May | 517.70 | 521.95 | 510.00 | 514.40 | 514.84 | -0.64 | 222.37 | 4,667 | 11.67 | 2,596 | 12.42 | 0.13 | 0.24 |
| 6 | 14-May | 535.00 | 535.00 | 515.00 | 517.70 | 521.15 | -3.50 | 223.80 | 2,433 | 6.08 | 1,582 | 7.57 | 0.08 | 0.15 |
| 7 | 13-May | 530.00 | 539.95 | 511.95 | 536.45 | 528.91 | 0.19 | 231.90 | 5,765 | 14.41 | 3,877 | 18.55 | 0.21 | 0.36 |
| 8 | 12-May | 530.00 | 575.00 | 518.15 | 535.45 | 546.07 | 1.01 | 231.47 | 28,918 | 72.30 | 12,321 | 58.95 | 0.67 | 1.14 |
| 9 | 09-May | 520.10 | 535.90 | 500.30 | 530.10 | 524.05 | 1.92 | 229.16 | 2,180 | 5.45 | 1,497 | 7.16 | 0.08 | 0.14 |
| 10 | 08-May | 507.80 | 549.00 | 507.80 | 520.10 | 515.63 | 2.71 | 224.83 | 5,245 | 13.11 | 4,446 | 21.27 | 0.23 | 0.41 |
| 11 | 07-May | 455.00 | 510.00 | 455.00 | 506.40 | 503.94 | 0.88 | 218.91 | 1,271 | 3.18 | 845 | 4.04 | 0.04 | 0.08 |
| 12 | 06-May | 513.50 | 517.80 | 501.10 | 502.00 | 505.06 | -0.44 | 217.00 | 517 | 1.29 | 336 | 1.61 | 0.02 | 0.03 |
| 13 | 05-May | 499.75 | 508.00 | 498.85 | 504.20 | 504.54 | 1.18 | 217.96 | 2,974 | 7.44 | 2,291 | 10.96 | 0.12 | 0.21 |
| 14 | 02-May | 491.45 | 504.05 | 491.45 | 498.30 | 498.03 | 0.46 | 215.41 | 3,574 | 8.94 | 1,199 | 5.74 | 0.06 | 0.11 |
| 15 | 30-Apr | 505.15 | 505.35 | 495.00 | 496.00 | 497.00 | 0.14 | 214.00 | 1,410 | 3.53 | 1,056 | 5.05 | 0.00 | 0.10 |
| 16 | 29-Apr | 506.20 | 506.50 | 495.00 | 495.30 | 498.03 | -1.51 | 214.11 | 1,429 | 3.57 | 996 | 4.77 | 0.05 | 0.09 |
| 17 | 28-Apr | 502.25 | 517.45 | 495.10 | 502.90 | 504.80 | 1.55 | 217.40 | 2,207 | 5.52 | 1,413 | 6.76 | 0.07 | 0.13 |
| 18 | 25-Apr | 509.15 | 511.15 | 495.00 | 495.20 | 496.15 | -2.16 | 214.07 | 4,105 | 10.26 | 3,422 | 16.37 | 0.17 | 0.32 |
| 19 | 24-Apr | 507.00 | 523.90 | 502.50 | 506.15 | 511.72 | -0.38 | 218.80 | 3,190 | 7.98 | 1,303 | 6.23 | 0.07 | 0.12 |
| 20 | 23-Apr | 514.50 | 519.00 | 500.00 | 508.10 | 509.18 | 0.72 | 219.65 | 3,639 | 9.10 | 980 | 4.69 | 0.05 | 0.09 |
| 21 | 22-Apr | 509.60 | 517.00 | 503.00 | 504.45 | 509.38 | -0.35 | 218.07 | 3,821 | 9.55 | 1,369 | 6.55 | 0.07 | 0.13 |
| 22 | 21-Apr | 515.00 | 529.45 | 503.00 | 506.20 | 516.21 | -2.07 | 218.82 | 5,683 | 14.21 | 3,876 | 18.55 | 0.20 | 0.36 |
| 23 | 17-Apr | 519.40 | 528.95 | 506.00 | 516.90 | 516.77 | -0.50 | 223.45 | 1,839 | 4.60 | 922 | 4.41 | 0.05 | 0.09 |
| 24 | 16-Apr | 484.90 | 529.85 | 483.90 | 519.50 | 510.23 | 5.54 | 224.57 | 7,665 | 19.16 | 5,256 | 25.15 | 0.27 | 0.49 |
| 25 | 15-Apr | 475.00 | 499.95 | 475.00 | 492.25 | 488.78 | 1.27 | 212.79 | 3,000 | 7.50 | 2,356 | 11.27 | 0.12 | 0.22 |
| 26 | 11-Apr | 485.10 | 494.90 | 477.05 | 486.10 | 488.81 | 1.87 | 210.14 | 1,408 | 3.52 | 1,256 | 6.01 | 0.06 | 0.12 |
| 27 | 09-Apr | 487.10 | 494.95 | 475.10 | 477.20 | 483.74 | -2.70 | 206.29 | 399 | 1.00 | 208 | 1.00 | 0.01 | 0.02 |
| 28 | 08-Apr | 469.55 | 493.95 | 468.15 | 490.45 | 481.09 | 5.36 | 212.02 | 842 | 2.11 | 393 | 1.88 | 0.02 | 0.04 |
| 29 | 07-Apr | 424.40 | 473.95 | 424.40 | 465.50 | 457.44 | -1.17 | 201.23 | 2,422 | 6.06 | 1,698 | 8.12 | 0.08 | 0.16 |
| 30 | 04-Apr | 501.40 | 508.00 | 470.65 | 471.00 | 474.00 | -4.93 | 203.00 | 8,038 | 20.10 | 5,352 | 25.61 | 0.00 | 0.50 |
| 31 | 03-Apr | 505.80 | 506.80 | 492.05 | 495.40 | 497.87 | -1.09 | 214.16 | 1,307 | 3.27 | 425 | 2.03 | 0.02 | 0.04 |
| 32 | 02-Apr | 510.00 | 515.35 | 482.50 | 500.85 | 495.86 | 0.15 | 216.51 | 5,216 | 13.04 | 2,800 | 13.40 | 0.14 | 0.26 |
| 33 | 01-Apr | 503.25 | 511.95 | 484.10 | 500.10 | 499.94 | 2.39 | 216.19 | 10,347 | 25.87 | 9,521 | 45.56 | 0.48 | 0.88 |
| 34 | 28-Mar | 499.35 | 519.15 | 480.10 | 488.45 | 497.30 | -1.21 | 211.15 | 6,959 | 17.40 | 3,579 | 17.12 | 0.18 | 0.33 |
| 35 | 27-Mar | 467.40 | 494.45 | 447.40 | 494.45 | 473.64 | 4.99 | 213.75 | 14,122 | 35.31 | 10,667 | 51.04 | 0.51 | 0.99 |
| 36 | 26-Mar | 469.70 | 482.60 | 440.15 | 470.95 | 460.99 | 2.46 | 203.59 | 6,573 | 16.43 | 4,343 | 20.78 | 0.20 | 0.40 |
| 37 | 25-Mar | 489.85 | 490.00 | 456.00 | 459.65 | 465.61 | -4.24 | 198.70 | 5,402 | 13.51 | 4,023 | 19.25 | 0.19 | 0.37 |
| 38 | 24-Mar | 480.90 | 489.95 | 475.10 | 480.00 | 483.24 | 0.30 | 207.00 | 1,217 | 3.04 | 0 | 0.00 | 0.00 | 0.11 |
| 39 | 21-Mar | 490.00 | 490.00 | 471.00 | 478.55 | 481.20 | -2.33 | 206.87 | 2,745 | 6.86 | 0 | 0.00 | 0.00 | 0.25 |
| 40 | 20-Mar | 498.95 | 498.95 | 485.00 | 489.95 | 490.16 | -0.01 | 211.80 | 1,303 | 3.26 | 0 | 0.00 | 0.00 | 0.12 |
| 41 | 19-Mar | 493.25 | 499.00 | 487.30 | 490.00 | 493.26 | -0.66 | 211.00 | 2,285 | 5.71 | 0 | 0.00 | 0.00 | 0.21 |
| 42 | 18-Mar | 510.60 | 510.60 | 480.00 | 493.25 | 490.51 | -1.46 | 213.23 | 11,022 | 27.56 | 0 | 0.00 | 0.00 | 1.02 |
| 43 | 17-Mar | 501.00 | 532.00 | 498.00 | 500.55 | 509.76 | -1.48 | 216.38 | 1,245 | 3.11 | 0 | 0.00 | 0.00 | 0.12 |
| 44 | 13-Mar | 529.00 | 529.00 | 505.00 | 508.05 | 512.32 | -0.87 | 219.62 | 1,014 | 2.54 | 0 | 0.00 | 0.00 | 0.09 |
| 45 | 12-Mar | 512.00 | 525.70 | 512.00 | 512.50 | 512.29 | -2.26 | 221.55 | 538 | 1.35 | 0 | 0.00 | 0.00 | 0.05 |
| 46 | 11-Mar | 510.40 | 530.00 | 505.30 | 524.35 | 517.30 | -1.15 | 226.67 | 1,216 | 3.04 | 0 | 0.00 | 0.00 | 0.11 |
| 47 | 10-Mar | 520.00 | 539.90 | 520.00 | 530.45 | 531.72 | 0.98 | 229.31 | 1,461 | 3.65 | 0 | 0.00 | 0.00 | 0.14 |
| 48 | 07-Mar | 513.10 | 534.90 | 513.10 | 525.30 | 520.28 | -1.51 | 227.08 | 4,304 | 10.76 | 0 | 0.00 | 0.00 | 0.40 |
| 49 | 06-Mar | 526.40 | 534.95 | 520.00 | 533.35 | 525.98 | 1.32 | 230.56 | 1,245 | 3.11 | 0 | 0.00 | 0.00 | 0.12 |
| 50 | 05-Mar | 526.45 | 535.00 | 505.05 | 526.40 | 522.11 | -0.01 | 227.56 | 2,595 | 6.49 | 0 | 0.00 | 0.00 | 0.24 |
| 51 | 04-Mar | 530.00 | 536.00 | 522.40 | 526.45 | 523.88 | -1.80 | 227.58 | 660 | 1.65 | 0 | 0.00 | 0.00 | 0.06 |
| 52 | 03-Mar | 512.60 | 549.95 | 512.60 | 536.10 | 531.98 | 0.81 | 231.75 | 1,494 | 3.74 | 0 | 0.00 | 0.00 | 0.14 |
| 53 | 28-Feb | 545.00 | 545.00 | 525.65 | 531.80 | 528.85 | -3.89 | 229.89 | 2,091 | 5.23 | 0 | 0.00 | 0.00 | 0.19 |
| 54 | 27-Feb | 560.10 | 560.10 | 535.25 | 553.30 | 552.76 | -1.21 | 239.19 | 698 | 1.75 | 0 | 0.00 | 0.00 | 0.06 |
| 55 | 25-Feb | 537.80 | 565.00 | 536.00 | 560.10 | 556.21 | 3.63 | 242.12 | 1,509 | 3.77 | 0 | 0.00 | 0.00 | 0.14 |
| 56 | 24-Feb | 551.35 | 551.35 | 527.00 | 540.50 | 531.23 | -1.97 | 233.65 | 449 | 1.12 | 0 | 0.00 | 0.00 | 0.04 |
| 57 | 21-Feb | 560.00 | 560.00 | 535.30 | 551.35 | 543.31 | -1.23 | 238.34 | 197 | 0.49 | 0 | 0.00 | 0.00 | 0.02 |
| 58 | 20-Feb | 525.00 | 558.20 | 512.40 | 558.20 | 555.34 | 4.99 | 241.30 | 7,362 | 18.41 | 0 | 0.00 | 0.00 | 0.68 |
| 59 | 19-Feb | 525.50 | 539.90 | 525.00 | 531.65 | 533.08 | -0.59 | 229.83 | 422 | 1.06 | 0 | 0.00 | 0.00 | 0.04 |
| 60 | 18-Feb | 535.00 | 535.00 | 511.00 | 534.80 | 515.54 | 0.03 | 231.19 | 412 | 1.03 | 0 | 0.00 | 0.00 | 0.04 |
| 61 | 17-Feb | 560.00 | 566.00 | 524.00 | 534.65 | 532.69 | -3.06 | 231.12 | 3,325 | 8.31 | 0 | 0.00 | 0.00 | 0.31 |
| 62 | 14-Feb | 525.30 | 551.55 | 503.00 | 551.55 | 544.93 | 5.00 | 238.43 | 3,938 | 9.85 | 0 | 0.00 | 0.00 | 0.36 |
| 63 | 13-Feb | 511.50 | 536.90 | 511.45 | 525.30 | 521.22 | 2.72 | 227.08 | 3,434 | 8.59 | 0 | 0.00 | 0.00 | 0.32 |
| 64 | 12-Feb | 538.95 | 538.95 | 500.00 | 511.40 | 511.19 | -1.81 | 221.07 | 1,339 | 3.35 | 0 | 0.00 | 0.00 | 0.12 |
| 65 | 11-Feb | 523.15 | 528.00 | 511.25 | 520.85 | 522.93 | -0.44 | 225.16 | 750 | 1.88 | 0 | 0.00 | 0.00 | 0.07 |
| 66 | 10-Feb | 510.60 | 539.90 | 510.60 | 523.15 | 518.28 | -1.56 | 226.15 | 385 | 0.96 | 0 | 0.00 | 0.00 | 0.04 |
| 67 | 07-Feb | 544.90 | 550.00 | 518.05 | 531.45 | 531.72 | -2.47 | 229.74 | 3,982 | 9.96 | 0 | 0.00 | 0.00 | 0.37 |
Similar Stocks: CINELINE MUKTAARTS PNC TIPSFILMS UFO PVRINOX BAWEJA