| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 666.0 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 09-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 276.75 | Barrier: 302.0; Drift%: 5.6 |
| Basic Industry: Film Production, Distribution & Exhibition | Total Equity: 4,322,886 | Low52 Date: 27-Mar-2026 | SHP: 74.98 / 0.04 / 0.0 / 24.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 650.0 / 440.15 | Month: 467.1 / 363.6 | Week: 409.0 / 350.0 | Day: 325.0 / 297.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 303.30 | 325.00 | 297.80 | 319.90 | 317.40 | 5.47 | 138.29 | 7,795 | 20.68 | 2,811 | 14.13 | 0.09 | 26 |
| 2 | 06-Apr | 292.20 | 307.00 | 292.20 | 303.30 | 302.22 | 3.80 | 131.11 | 10,015 | 26.56 | 8,508 | 42.75 | 0.26 | 79 |
| 3 | 02-Apr | 290.05 | 294.25 | 288.15 | 292.20 | 291.15 | -0.26 | 126.31 | 2,643 | 7.01 | 1,496 | 7.52 | 0.04 | 14 |
| 4 | 01-Apr | 301.00 | 302.00 | 291.20 | 292.95 | 295.72 | 4.09 | 126.64 | 3,322 | 8.81 | 2,096 | 10.53 | 0.06 | 19 |
| 5 | 30-Mar | 300.00 | 304.00 | 277.20 | 281.45 | 291.71 | -7.58 | 121.67 | 7,980 | 21.17 | 4,092 | 20.56 | 0.12 | 38 |
| 6 | 27-Mar | 288.00 | 310.00 | 276.75 | 304.55 | 298.92 | 5.22 | 131.65 | 29,865 | 79.22 | 18,454 | 92.73 | 0.55 | 171 |
| 7 | 25-Mar | 299.00 | 315.10 | 281.85 | 289.45 | 294.37 | 2.12 | 125.13 | 34,056 | 90.33 | 20,906 | 105.06 | 0.62 | 194 |
| 8 | 24-Mar | 298.40 | 308.00 | 280.00 | 283.45 | 287.04 | -0.23 | 122.53 | 6,657 | 17.66 | 3,121 | 15.68 | 0.09 | 29 |
| 9 | 23-Mar | 314.00 | 314.00 | 280.45 | 284.10 | 289.43 | -9.15 | 122.81 | 5,413 | 14.36 | 3,503 | 17.60 | 0.10 | 32 |
| 10 | 20-Mar | 320.00 | 324.10 | 310.80 | 312.70 | 316.10 | -1.88 | 135.18 | 1,416 | 3.76 | 831 | 4.18 | 0.03 | 8 |
| 11 | 19-Mar | 315.80 | 327.00 | 311.80 | 318.70 | 321.28 | 0.00 | 137.77 | 2,975 | 7.89 | 2,541 | 12.77 | 0.08 | 24 |
| 12 | 18-Mar | 319.40 | 323.60 | 309.00 | 318.70 | 314.15 | 0.31 | 137.77 | 7,596 | 20.15 | 4,675 | 23.49 | 0.15 | 43 |
| 13 | 17-Mar | 326.80 | 335.00 | 315.50 | 317.70 | 321.16 | -2.11 | 137.34 | 7,208 | 19.12 | 5,459 | 27.43 | 0.18 | 51 |
| 14 | 16-Mar | 332.55 | 339.00 | 315.30 | 324.55 | 323.53 | -2.39 | 140.30 | 12,379 | 32.84 | 7,649 | 38.44 | 0.25 | 71 |
| 15 | 13-Mar | 336.00 | 340.00 | 330.00 | 332.50 | 332.45 | -1.74 | 143.74 | 7,843 | 20.80 | 4,557 | 22.90 | 0.15 | 42 |
| 16 | 12-Mar | 337.75 | 340.00 | 333.10 | 338.40 | 334.26 | 0.19 | 146.29 | 8,872 | 23.53 | 8,645 | 43.44 | 0.29 | 80 |
| 17 | 11-Mar | 339.90 | 342.75 | 335.35 | 337.75 | 337.74 | -0.12 | 146.01 | 4,418 | 11.72 | 4,151 | 20.86 | 0.14 | 38 |
| 18 | 10-Mar | 340.60 | 351.85 | 333.00 | 338.15 | 339.20 | -0.21 | 146.18 | 6,785 | 18.00 | 6,061 | 30.46 | 0.21 | 56 |
| 19 | 09-Mar | 349.00 | 349.00 | 335.50 | 338.85 | 340.46 | -2.64 | 146.48 | 723 | 1.92 | 369 | 1.85 | 0.01 | 3 |
| 20 | 06-Mar | 352.80 | 352.95 | 345.00 | 348.05 | 348.95 | -0.84 | 150.46 | 3,536 | 9.38 | 3,163 | 15.89 | 0.11 | 29 |
| 21 | 05-Mar | 348.50 | 358.30 | 348.45 | 351.00 | 353.04 | 1.25 | 151.00 | 3,646 | 9.67 | 2,986 | 15.01 | 0.11 | 28 |
| 22 | 04-Mar | 354.65 | 354.65 | 341.00 | 346.65 | 349.06 | -1.74 | 149.85 | 2,243 | 5.95 | 2,007 | 10.09 | 0.07 | 19 |
| 23 | 02-Mar | 358.50 | 368.90 | 351.10 | 352.80 | 358.43 | -2.30 | 152.51 | 1,979 | 5.25 | 1,112 | 5.59 | 0.04 | 10 |
| 24 | 27-Feb | 361.80 | 374.45 | 358.70 | 361.10 | 363.49 | 0.32 | 156.10 | 3,240 | 8.59 | 2,619 | 13.16 | 0.10 | 24 |
| 25 | 26-Feb | 362.00 | 370.00 | 350.00 | 359.95 | 357.70 | -1.00 | 155.60 | 3,229 | 8.56 | 1,944 | 9.77 | 0.07 | 18 |
| 26 | 25-Feb | 388.40 | 392.00 | 357.55 | 363.60 | 370.66 | -7.24 | 157.18 | 6,331 | 16.79 | 4,420 | 22.21 | 0.16 | 41 |
| 27 | 24-Feb | 400.00 | 400.00 | 390.00 | 392.00 | 393.78 | -1.48 | 169.00 | 1,020 | 2.71 | 778 | 3.91 | 0.03 | 7 |
| 28 | 23-Feb | 382.40 | 409.00 | 382.40 | 397.90 | 397.61 | 4.60 | 172.01 | 2,886 | 7.66 | 1,979 | 9.94 | 0.08 | 18 |
| 29 | 20-Feb | 380.00 | 381.40 | 379.50 | 380.40 | 380.60 | -0.63 | 164.44 | 691 | 1.83 | 684 | 3.44 | 0.03 | 6 |
| 30 | 19-Feb | 371.90 | 384.60 | 371.90 | 382.80 | 380.04 | 1.38 | 165.48 | 1,507 | 4.00 | 1,312 | 6.59 | 0.05 | 12 |
| 31 | 18-Feb | 373.70 | 387.90 | 371.00 | 377.60 | 375.96 | 1.59 | 163.23 | 1,533 | 4.07 | 902 | 4.53 | 0.03 | 8 |
| 32 | 17-Feb | 384.15 | 384.15 | 370.65 | 371.70 | 375.29 | -3.24 | 160.68 | 376 | 1.00 | 300 | 1.51 | 0.01 | 3 |
| 33 | 16-Feb | 382.90 | 385.00 | 365.20 | 384.15 | 377.22 | 0.85 | 166.06 | 587 | 1.56 | 414 | 2.08 | 0.02 | 4 |
| 34 | 13-Feb | 386.50 | 386.50 | 378.00 | 380.90 | 382.68 | -0.94 | 164.66 | 416 | 1.10 | 198 | 0.99 | 0.01 | 2 |
| 35 | 12-Feb | 388.05 | 398.00 | 378.30 | 384.50 | 384.39 | -1.17 | 166.21 | 1,864 | 4.94 | 664 | 3.34 | 0.03 | 6 |
| 36 | 11-Feb | 385.50 | 394.95 | 385.50 | 389.05 | 388.89 | -1.17 | 168.18 | 405 | 1.07 | 200 | 1.01 | 0.01 | 2 |
| 37 | 10-Feb | 391.60 | 401.00 | 390.00 | 393.65 | 391.11 | 0.27 | 170.17 | 1,391 | 3.69 | 1,286 | 6.46 | 0.05 | 12 |
| 38 | 09-Feb | 391.85 | 405.00 | 391.00 | 392.60 | 395.68 | 0.71 | 169.72 | 1,590 | 4.22 | 1,216 | 6.11 | 0.05 | 11 |
| 39 | 06-Feb | 370.25 | 394.00 | 370.25 | 389.85 | 385.69 | 4.38 | 168.53 | 3,642 | 9.66 | 2,217 | 11.14 | 0.09 | 21 |
| 40 | 05-Feb | 369.95 | 408.00 | 361.00 | 373.50 | 382.63 | 0.05 | 161.46 | 6,244 | 16.56 | 2,410 | 12.11 | 0.09 | 22 |
| 41 | 04-Feb | 370.95 | 377.00 | 351.35 | 373.30 | 365.42 | 0.42 | 161.37 | 3,699 | 9.81 | 2,050 | 10.30 | 0.07 | 19 |
| 42 | 03-Feb | 340.45 | 378.00 | 330.80 | 371.75 | 350.22 | 9.74 | 160.70 | 11,778 | 31.24 | 6,404 | 32.18 | 0.22 | 59 |
| 43 | 02-Feb | 351.85 | 351.85 | 333.00 | 338.75 | 339.74 | -1.98 | 146.44 | 1,954 | 5.18 | 1,301 | 6.54 | 0.04 | 12 |
| 44 | 01-Feb | 352.65 | 354.80 | 344.05 | 345.60 | 348.39 | -1.79 | 149.40 | 3,695 | 9.80 | 2,003 | 10.07 | 0.07 | 19 |
| 45 | 30-Jan | 360.00 | 360.00 | 349.70 | 351.90 | 352.88 | -2.48 | 152.12 | 2,568 | 6.81 | 1,236 | 6.21 | 0.04 | 11 |
| 46 | 29-Jan | 369.45 | 369.45 | 360.10 | 360.85 | 362.70 | -1.26 | 155.99 | 1,848 | 4.90 | 1,153 | 5.79 | 0.04 | 11 |
| 47 | 28-Jan | 385.05 | 390.00 | 358.35 | 365.45 | 369.08 | -4.66 | 157.98 | 10,325 | 27.39 | 6,031 | 30.31 | 0.22 | 56 |
| 48 | 27-Jan | 408.00 | 408.00 | 372.35 | 383.30 | 384.11 | -2.51 | 165.70 | 6,217 | 16.49 | 3,986 | 20.03 | 0.15 | 37 |
| 49 | 23-Jan | 400.80 | 409.95 | 388.00 | 393.15 | 397.10 | -3.07 | 169.95 | 1,902 | 5.05 | 1,361 | 6.84 | 0.05 | 13 |
| 50 | 22-Jan | 394.50 | 409.00 | 392.35 | 405.60 | 400.39 | 2.83 | 175.34 | 3,575 | 9.48 | 1,911 | 9.60 | 0.08 | 18 |
| 51 | 21-Jan | 401.95 | 407.15 | 385.65 | 394.45 | 395.21 | -0.92 | 170.52 | 1,383 | 3.67 | 809 | 4.07 | 0.03 | 7 |
| 52 | 20-Jan | 412.00 | 418.00 | 395.05 | 398.10 | 406.75 | -0.20 | 172.09 | 7,656 | 20.31 | 2,162 | 10.86 | 0.09 | 20 |
| 53 | 19-Jan | 410.00 | 410.00 | 395.15 | 398.90 | 401.55 | -0.11 | 172.44 | 1,502 | 3.98 | 794 | 3.99 | 0.03 | 7 |
| 54 | 16-Jan | 410.85 | 413.45 | 395.00 | 399.35 | 400.63 | -3.12 | 172.63 | 7,232 | 19.18 | 4,267 | 21.44 | 0.17 | 40 |
| 55 | 14-Jan | 409.35 | 414.50 | 406.60 | 412.20 | 411.76 | 1.33 | 178.19 | 628 | 1.67 | 405 | 2.04 | 0.02 | 4 |
| 56 | 13-Jan | 418.40 | 418.40 | 401.35 | 406.80 | 407.23 | 0.57 | 175.86 | 2,259 | 5.99 | 1,189 | 5.97 | 0.05 | 11 |
| 57 | 12-Jan | 415.10 | 415.10 | 400.00 | 404.50 | 406.65 | -2.25 | 174.86 | 2,091 | 5.55 | 1,162 | 5.84 | 0.05 | 11 |
| 58 | 09-Jan | 415.95 | 427.95 | 412.05 | 413.80 | 418.27 | -0.45 | 178.88 | 1,957 | 5.19 | 817 | 4.11 | 0.03 | 8 |
| 59 | 08-Jan | 420.55 | 448.00 | 415.00 | 415.65 | 432.05 | 0.81 | 179.68 | 13,355 | 35.42 | 2,698 | 13.56 | 0.12 | 25 |
| 60 | 07-Jan | 413.00 | 419.60 | 410.00 | 412.30 | 414.08 | -1.45 | 178.23 | 940 | 2.49 | 624 | 3.14 | 0.03 | 6 |
| 61 | 06-Jan | 424.25 | 424.70 | 416.35 | 418.35 | 420.76 | -1.02 | 180.85 | 509 | 1.35 | 370 | 1.86 | 0.02 | 3 |
| 62 | 05-Jan | 432.00 | 432.00 | 421.00 | 422.65 | 423.94 | -2.02 | 182.71 | 829 | 2.20 | 609 | 3.06 | 0.03 | 6 |
| 63 | 02-Jan | 424.45 | 436.20 | 424.45 | 431.35 | 430.49 | 0.71 | 186.47 | 1,490 | 3.95 | 826 | 4.15 | 0.04 | 8 |
| 64 | 01-Jan | 423.95 | 436.15 | 423.95 | 428.30 | 428.33 | 1.41 | 185.15 | 1,935 | 5.13 | 1,070 | 5.38 | 0.05 | 10 |
| 65 | 31-Dec | 416.90 | 432.80 | 416.90 | 422.35 | 424.77 | 1.84 | 182.58 | 3,728 | 9.89 | 1,558 | 7.83 | 0.07 | 14 |
| 66 | 30-Dec | 419.65 | 429.00 | 413.35 | 414.70 | 419.56 | -0.85 | 179.27 | 1,328 | 3.52 | 557 | 2.80 | 0.02 | 5 |
| 67 | 29-Dec | 422.00 | 431.00 | 413.45 | 418.25 | 421.14 | 0.50 | 180.80 | 3,743 | 9.93 | 1,380 | 6.93 | 0.06 | 13 |
Similar Stocks: CINELINE MUKTAARTS PNC TIPSFILMS UFO PVRINOX BAWEJA