| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 950.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 06-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 1 | Low52 Price: 346.45 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 128,426,590 | Low52 Date: 04-Jun-2024 | SHP: 64.15 / 7.42 / 4.27 / 24.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.30 | ||||
| High/Low Price | Quarter: 760.5 / 551.3 | Month: 700.95 / 551.3 | Week: 694.9 / 618.9 | Day: 684.8 / 651.15 | Float67: 0.51 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 665.00 | 684.80 | 651.15 | 659.35 | 665.06 | -1.90 | 8,467.81 | 132,141 | 1.20 | 39,270 | 1.00 | 2.61 | 0.13 |
| 2 | 02-Apr | 656.40 | 675.00 | 643.25 | 672.10 | 665.62 | 3.04 | 8,631.55 | 248,418 | 2.26 | 147,852 | 3.76 | 9.84 | 0.48 |
| 3 | 01-Apr | 635.00 | 657.35 | 621.00 | 652.30 | 637.31 | 3.17 | 8,377.27 | 180,673 | 1.64 | 63,055 | 1.61 | 4.02 | 0.20 |
| 4 | 28-Mar | 655.50 | 665.00 | 625.00 | 632.25 | 641.21 | -4.00 | 8,119.77 | 176,108 | 1.60 | 86,646 | 2.21 | 5.56 | 0.28 |
| 5 | 27-Mar | 620.55 | 661.30 | 618.90 | 658.60 | 646.05 | 5.23 | 8,458.18 | 323,469 | 2.94 | 160,456 | 4.09 | 10.37 | 0.52 |
| 6 | 26-Mar | 647.00 | 656.20 | 624.00 | 625.85 | 634.73 | -4.08 | 8,037.58 | 155,459 | 1.42 | 71,206 | 1.81 | 4.52 | 0.23 |
| 7 | 25-Mar | 674.70 | 674.70 | 646.00 | 652.50 | 656.97 | -1.88 | 8,379.83 | 154,391 | 1.41 | 68,316 | 1.74 | 4.49 | 0.22 |
| 8 | 24-Mar | 688.65 | 694.90 | 659.00 | 665.00 | 667.77 | -2.96 | 8,540.00 | 262,406 | 2.39 | 123,413 | 3.14 | 8.24 | 0.40 |
| 9 | 21-Mar | 672.45 | 700.95 | 666.80 | 685.30 | 686.00 | 1.91 | 8,801.07 | 301,173 | 2.74 | 128,963 | 3.28 | 8.00 | 0.42 |
| 10 | 20-Mar | 655.05 | 687.50 | 655.05 | 672.45 | 676.70 | 3.43 | 8,636.05 | 304,682 | 2.77 | 91,768 | 2.34 | 6.21 | 0.30 |
| 11 | 19-Mar | 659.90 | 669.90 | 639.65 | 650.15 | 651.57 | -0.32 | 8,349.65 | 227,265 | 2.07 | 103,536 | 2.64 | 6.75 | 0.33 |
| 12 | 18-Mar | 622.55 | 666.00 | 622.55 | 652.25 | 646.65 | 4.53 | 8,376.62 | 264,846 | 2.41 | 129,855 | 3.31 | 8.40 | 0.42 |
| 13 | 17-Mar | 625.00 | 631.30 | 614.15 | 624.00 | 623.81 | 0.60 | 8,013.00 | 124,223 | 1.13 | 39,999 | 1.02 | 2.50 | 0.13 |
| 14 | 13-Mar | 628.90 | 628.90 | 611.95 | 620.30 | 618.78 | -0.39 | 7,966.30 | 109,854 | 1.00 | 49,429 | 1.26 | 3.06 | 0.16 |
| 15 | 12-Mar | 649.05 | 652.05 | 619.30 | 622.70 | 627.98 | -3.16 | 7,997.12 | 191,638 | 1.74 | 94,679 | 2.41 | 5.95 | 0.31 |
| 16 | 11-Mar | 625.50 | 654.20 | 612.15 | 643.05 | 642.05 | 1.13 | 8,258.47 | 213,788 | 1.95 | 91,050 | 2.32 | 5.85 | 0.29 |
| 17 | 10-Mar | 638.95 | 649.90 | 624.20 | 635.85 | 641.17 | -0.03 | 8,166.00 | 173,407 | 1.58 | 84,142 | 2.14 | 5.39 | 0.27 |
| 18 | 07-Mar | 633.05 | 647.65 | 615.20 | 636.05 | 639.56 | 0.22 | 8,168.57 | 178,488 | 1.62 | 67,063 | 1.71 | 4.29 | 0.22 |
| 19 | 06-Mar | 617.45 | 647.70 | 617.45 | 634.65 | 638.93 | 2.50 | 8,150.59 | 237,485 | 2.16 | 102,482 | 2.61 | 6.55 | 0.33 |
| 20 | 05-Mar | 595.25 | 634.10 | 591.30 | 619.15 | 605.53 | 0.55 | 7,951.53 | 587,555 | 5.35 | 237,656 | 6.05 | 14.39 | 0.77 |
| 21 | 04-Mar | 569.95 | 625.65 | 551.30 | 615.75 | 597.30 | 6.12 | 7,907.87 | 576,263 | 5.25 | 274,742 | 7.00 | 16.41 | 0.89 |
| 22 | 03-Mar | 591.05 | 595.45 | 551.60 | 580.25 | 571.87 | -1.83 | 7,451.95 | 404,392 | 3.68 | 184,770 | 4.70 | 10.57 | 0.60 |
| 23 | 28-Feb | 604.00 | 604.75 | 567.60 | 591.05 | 584.91 | -2.33 | 7,590.65 | 483,422 | 4.40 | 221,114 | 5.63 | 12.93 | 0.71 |
| 24 | 27-Feb | 634.20 | 639.90 | 599.40 | 605.15 | 619.37 | -4.08 | 7,771.74 | 450,762 | 4.10 | 264,343 | 6.73 | 16.37 | 0.85 |
| 25 | 25-Feb | 656.20 | 665.50 | 626.35 | 630.90 | 640.63 | -3.86 | 8,102.43 | 296,881 | 2.70 | 148,654 | 3.79 | 9.52 | 0.48 |
| 26 | 24-Feb | 653.10 | 662.00 | 635.15 | 656.25 | 648.03 | -1.14 | 8,427.99 | 237,696 | 2.16 | 108,509 | 2.76 | 7.03 | 0.35 |
| 27 | 21-Feb | 666.00 | 676.80 | 653.00 | 663.85 | 664.23 | -0.71 | 8,525.60 | 136,442 | 1.24 | 51,829 | 1.32 | 3.44 | 0.17 |
| 28 | 20-Feb | 661.05 | 673.50 | 651.65 | 668.60 | 664.64 | 0.72 | 8,586.60 | 125,443 | 1.14 | 43,474 | 1.11 | 2.89 | 0.14 |
| 29 | 19-Feb | 640.80 | 680.05 | 625.20 | 663.85 | 662.04 | 3.00 | 8,525.60 | 202,078 | 1.84 | 66,645 | 1.70 | 4.41 | 0.21 |
| 30 | 18-Feb | 645.65 | 652.10 | 620.60 | 644.50 | 636.37 | -0.81 | 8,277.09 | 205,493 | 1.87 | 84,054 | 2.14 | 5.35 | 0.27 |
| 31 | 17-Feb | 662.00 | 662.00 | 628.55 | 649.75 | 643.37 | -1.98 | 8,344.52 | 158,957 | 1.45 | 43,080 | 1.10 | 2.77 | 0.14 |
| 32 | 14-Feb | 671.95 | 677.00 | 645.90 | 662.85 | 658.22 | -2.38 | 8,512.76 | 161,353 | 1.47 | 55,447 | 1.41 | 3.65 | 0.18 |
| 33 | 13-Feb | 640.10 | 692.95 | 640.10 | 679.00 | 670.02 | 5.42 | 8,720.00 | 204,854 | 1.86 | 89,085 | 2.27 | 5.97 | 0.29 |
| 34 | 12-Feb | 624.05 | 648.80 | 602.90 | 644.10 | 628.92 | 3.21 | 8,271.96 | 273,455 | 2.49 | 114,849 | 2.92 | 7.22 | 0.37 |
| 35 | 11-Feb | 641.60 | 648.50 | 614.60 | 624.05 | 627.71 | -3.99 | 8,014.46 | 198,077 | 1.80 | 93,547 | 2.38 | 5.87 | 0.30 |
| 36 | 10-Feb | 681.05 | 686.15 | 645.45 | 650.00 | 656.64 | -4.56 | 8,347.00 | 267,313 | 2.43 | 124,306 | 3.17 | 8.16 | 0.40 |
| 37 | 07-Feb | 704.85 | 704.85 | 671.00 | 681.05 | 683.02 | -2.57 | 8,746.49 | 193,517 | 1.76 | 74,955 | 1.91 | 5.12 | 0.24 |
| 38 | 06-Feb | 720.10 | 733.20 | 695.00 | 699.00 | 707.99 | -3.50 | 8,977.00 | 227,018 | 2.07 | 104,361 | 2.66 | 7.39 | 0.34 |
| 39 | 05-Feb | 694.95 | 735.00 | 692.95 | 724.35 | 724.45 | 4.87 | 9,302.58 | 664,381 | 6.05 | 418,056 | 10.65 | 30.29 | 1.35 |
| 40 | 04-Feb | 673.05 | 696.50 | 668.55 | 690.70 | 689.97 | 2.40 | 8,870.42 | 381,201 | 3.47 | 267,189 | 6.80 | 18.44 | 0.86 |
| 41 | 03-Feb | 687.00 | 687.00 | 650.05 | 674.50 | 669.51 | -1.23 | 8,662.37 | 503,371 | 4.58 | 336,709 | 8.57 | 22.54 | 1.09 |
| 42 | 01-Feb | 650.00 | 688.00 | 632.30 | 682.90 | 660.27 | 6.10 | 8,770.25 | 248,452 | 2.26 | 101,742 | 2.59 | 6.72 | 0.33 |
| 43 | 31-Jan | 633.10 | 649.60 | 616.10 | 643.65 | 634.95 | 1.59 | 8,266.18 | 257,794 | 2.35 | 115,769 | 2.95 | 7.35 | 0.37 |
| 44 | 30-Jan | 633.00 | 641.50 | 622.90 | 633.55 | 634.89 | 0.41 | 8,136.47 | 247,540 | 2.25 | 131,944 | 3.36 | 8.38 | 0.43 |
| 45 | 29-Jan | 611.05 | 636.00 | 610.80 | 630.95 | 626.70 | 2.45 | 8,103.08 | 287,382 | 2.62 | 149,815 | 3.81 | 9.39 | 0.48 |
| 46 | 28-Jan | 632.00 | 635.70 | 595.80 | 615.85 | 610.00 | -2.15 | 7,909.15 | 404,007 | 3.68 | 191,716 | 4.88 | 11.00 | 0.62 |
| 47 | 27-Jan | 657.25 | 670.00 | 623.55 | 629.40 | 636.93 | -6.66 | 8,083.17 | 388,149 | 3.53 | 189,600 | 4.83 | 12.08 | 0.61 |
| 48 | 24-Jan | 682.05 | 685.85 | 665.00 | 674.30 | 673.95 | -1.53 | 8,659.80 | 262,464 | 2.39 | 125,398 | 3.19 | 8.45 | 0.40 |
| 49 | 23-Jan | 645.90 | 700.00 | 636.90 | 684.75 | 681.70 | 5.95 | 8,794.01 | 1,285,448 | 11.70 | 809,500 | 20.61 | 55.18 | 2.61 |
| 50 | 22-Jan | 685.70 | 685.70 | 626.60 | 644.00 | 649.85 | -6.29 | 8,270.00 | 480,168 | 4.37 | 209,567 | 5.34 | 13.62 | 0.68 |
| 51 | 21-Jan | 699.00 | 699.00 | 680.30 | 684.50 | 686.83 | -1.78 | 8,790.80 | 166,290 | 1.51 | 62,573 | 1.59 | 4.30 | 0.20 |
| 52 | 20-Jan | 690.00 | 698.95 | 681.05 | 696.65 | 691.35 | 0.99 | 8,946.84 | 203,540 | 1.85 | 92,858 | 2.36 | 6.42 | 0.30 |
| 53 | 17-Jan | 696.80 | 699.50 | 675.15 | 689.75 | 683.65 | -1.02 | 8,858.22 | 239,396 | 2.18 | 92,160 | 2.35 | 6.30 | 0.30 |
| 54 | 16-Jan | 688.80 | 701.40 | 681.60 | 696.80 | 693.00 | 1.64 | 8,948.76 | 301,787 | 2.75 | 148,797 | 3.79 | 10.00 | 0.48 |
| 55 | 15-Jan | 704.00 | 716.95 | 680.55 | 685.35 | 699.27 | -1.83 | 8,801.72 | 369,851 | 3.37 | 229,259 | 5.84 | 16.03 | 0.74 |
| 56 | 14-Jan | 678.00 | 714.00 | 657.15 | 697.90 | 694.38 | 4.42 | 8,962.89 | 277,308 | 2.52 | 132,295 | 3.37 | 9.19 | 0.43 |
| 57 | 13-Jan | 681.00 | 708.95 | 654.60 | 667.05 | 687.04 | -2.87 | 8,566.70 | 478,781 | 4.36 | 249,386 | 6.35 | 17.13 | 0.80 |
| 58 | 10-Jan | 689.35 | 695.50 | 674.00 | 686.20 | 684.46 | -0.46 | 8,812.63 | 292,893 | 2.67 | 142,351 | 3.62 | 9.74 | 0.46 |
| 59 | 09-Jan | 701.00 | 708.50 | 685.00 | 689.35 | 697.17 | -0.94 | 8,853.09 | 276,984 | 2.52 | 131,906 | 3.36 | 9.20 | 0.43 |
| 60 | 08-Jan | 730.00 | 730.00 | 687.00 | 695.80 | 696.15 | -4.41 | 8,935.92 | 552,031 | 5.03 | 265,569 | 6.76 | 18.49 | 0.86 |
| 61 | 07-Jan | 715.30 | 734.50 | 701.60 | 726.50 | 723.70 | 2.05 | 9,330.19 | 423,845 | 3.86 | 246,000 | 6.26 | 17.80 | 0.79 |
| 62 | 06-Jan | 736.95 | 737.90 | 705.15 | 711.60 | 719.01 | -3.31 | 9,138.84 | 550,151 | 5.01 | 288,747 | 7.35 | 20.76 | 0.93 |
| 63 | 03-Jan | 707.05 | 742.10 | 680.35 | 735.15 | 715.16 | 3.82 | 9,441.28 | 1,167,881 | 10.63 | 513,428 | 13.07 | 36.72 | 1.66 |
| 64 | 02-Jan | 738.25 | 743.95 | 700.00 | 707.10 | 711.29 | -4.12 | 9,081.04 | 604,393 | 5.50 | 402,990 | 10.26 | 28.66 | 1.30 |
| 65 | 01-Jan | 760.00 | 760.50 | 730.00 | 736.25 | 740.35 | -3.39 | 9,455.41 | 321,646 | 2.93 | 186,874 | 4.76 | 13.84 | 0.60 |
| 66 | 31-Dec | 777.75 | 783.50 | 755.10 | 761.20 | 762.78 | -2.17 | 9,775.83 | 198,399 | 1.81 | 115,253 | 2.93 | 8.79 | 0.37 |
| 67 | 30-Dec | 790.00 | 801.80 | 771.15 | 777.75 | 786.92 | -2.20 | 9,988.38 | 329,479 | 3.00 | 139,942 | 3.56 | 11.01 | 0.45 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA