| 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 / 8.23 / 3.52 / 24.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.31 | ||||
| High/Low Price | Quarter: 760.5 / 551.3 | Month: 700.95 / 551.3 | Week: 654.9 / 618.6 | Day: 680.05 / 648.75 | Float67: 0.33 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 658.00 | 680.05 | 648.75 | 676.80 | 672.25 | 3.68 | 8,691.91 | 319,612 | 4.40 | 124,816 | 3.18 | 8.39 | 0.40 |
| 2 | 21-May | 652.00 | 663.00 | 643.95 | 652.80 | 654.82 | 1.98 | 8,383.69 | 268,889 | 3.70 | 121,256 | 3.09 | 7.94 | 0.39 |
| 3 | 20-May | 636.00 | 655.85 | 630.05 | 640.15 | 643.94 | 0.68 | 8,221.23 | 315,602 | 4.34 | 208,740 | 5.32 | 13.44 | 0.67 |
| 4 | 19-May | 637.05 | 647.00 | 631.85 | 635.80 | 639.10 | -0.31 | 8,165.36 | 114,626 | 1.58 | 66,179 | 1.69 | 4.23 | 0.21 |
| 5 | 16-May | 647.05 | 647.90 | 635.25 | 637.80 | 639.27 | -0.57 | 8,191.05 | 121,596 | 1.67 | 63,596 | 1.62 | 4.07 | 0.21 |
| 6 | 15-May | 651.80 | 654.90 | 634.05 | 641.45 | 646.61 | -1.08 | 8,237.92 | 135,820 | 1.87 | 79,106 | 2.01 | 5.12 | 0.26 |
| 7 | 14-May | 640.00 | 650.95 | 635.20 | 648.45 | 646.36 | 2.09 | 8,327.82 | 118,217 | 1.63 | 74,768 | 1.90 | 4.83 | 0.24 |
| 8 | 13-May | 630.00 | 641.75 | 627.25 | 635.20 | 636.16 | 0.96 | 8,157.66 | 98,828 | 1.36 | 57,574 | 1.47 | 3.66 | 0.19 |
| 9 | 12-May | 631.75 | 636.55 | 618.60 | 629.15 | 630.01 | 3.88 | 8,079.96 | 167,255 | 2.30 | 81,477 | 2.07 | 5.13 | 0.26 |
| 10 | 09-May | 593.20 | 610.00 | 585.00 | 605.65 | 600.94 | -1.27 | 7,778.16 | 166,609 | 2.29 | 103,619 | 2.64 | 6.23 | 0.33 |
| 11 | 08-May | 638.75 | 638.75 | 610.00 | 613.45 | 625.65 | -2.52 | 7,878.33 | 114,899 | 1.58 | 60,236 | 1.53 | 3.77 | 0.19 |
| 12 | 07-May | 612.50 | 636.85 | 609.40 | 629.30 | 621.30 | 0.92 | 8,081.89 | 192,238 | 2.65 | 95,083 | 2.42 | 5.91 | 0.31 |
| 13 | 06-May | 651.00 | 651.00 | 620.10 | 623.55 | 631.14 | -3.40 | 8,008.04 | 160,811 | 2.21 | 85,046 | 2.17 | 5.37 | 0.27 |
| 14 | 05-May | 636.25 | 648.75 | 629.55 | 645.50 | 641.47 | 2.72 | 8,289.94 | 172,970 | 2.38 | 104,058 | 2.65 | 6.68 | 0.34 |
| 15 | 02-May | 635.00 | 640.15 | 618.90 | 628.40 | 631.37 | -0.18 | 8,070.33 | 129,712 | 1.78 | 49,494 | 1.26 | 3.12 | 0.16 |
| 16 | 30-Apr | 642.70 | 642.70 | 625.05 | 629.55 | 633.09 | -2.05 | 8,085.10 | 153,488 | 2.11 | 107,168 | 2.73 | 6.78 | 0.35 |
| 17 | 29-Apr | 649.85 | 661.00 | 635.15 | 642.75 | 646.19 | -0.46 | 8,254.62 | 135,920 | 1.87 | 70,688 | 1.80 | 4.57 | 0.23 |
| 18 | 28-Apr | 627.60 | 655.95 | 627.55 | 645.70 | 648.63 | 0.83 | 8,292.50 | 147,726 | 2.03 | 72,834 | 1.85 | 4.72 | 0.24 |
| 19 | 25-Apr | 660.00 | 661.00 | 624.10 | 640.40 | 639.05 | -1.47 | 8,224.44 | 266,299 | 3.66 | 119,406 | 3.04 | 7.63 | 0.39 |
| 20 | 24-Apr | 658.50 | 659.80 | 616.15 | 649.95 | 641.54 | -1.59 | 8,347.09 | 543,831 | 7.48 | 221,813 | 5.65 | 14.23 | 0.72 |
| 21 | 23-Apr | 699.40 | 702.00 | 644.15 | 660.45 | 673.17 | -3.95 | 8,481.93 | 654,156 | 9.00 | 203,628 | 5.19 | 13.71 | 0.66 |
| 22 | 22-Apr | 661.00 | 698.50 | 660.60 | 687.60 | 688.94 | 4.09 | 8,830.61 | 312,517 | 4.30 | 135,945 | 3.46 | 9.37 | 0.44 |
| 23 | 21-Apr | 656.50 | 666.10 | 655.20 | 660.60 | 661.30 | -0.23 | 8,483.86 | 158,332 | 2.18 | 86,286 | 2.20 | 5.71 | 0.28 |
| 24 | 17-Apr | 670.00 | 681.85 | 656.20 | 662.10 | 664.30 | -0.37 | 8,503.12 | 121,779 | 1.68 | 62,958 | 1.60 | 4.18 | 0.20 |
| 25 | 16-Apr | 651.10 | 666.50 | 651.05 | 664.55 | 661.08 | 2.57 | 8,534.59 | 153,985 | 2.12 | 95,542 | 2.43 | 6.32 | 0.31 |
| 26 | 15-Apr | 654.00 | 655.00 | 646.00 | 647.90 | 648.96 | 1.05 | 8,320.76 | 72,671 | 1.00 | 42,524 | 1.08 | 2.76 | 0.14 |
| 27 | 11-Apr | 652.95 | 663.00 | 637.00 | 641.15 | 647.20 | 0.98 | 8,234.07 | 166,560 | 2.29 | 87,898 | 2.24 | 5.69 | 0.28 |
| 28 | 09-Apr | 632.80 | 649.45 | 618.10 | 634.95 | 628.49 | 0.34 | 8,154.45 | 167,371 | 2.30 | 71,653 | 1.82 | 4.50 | 0.23 |
| 29 | 08-Apr | 629.95 | 642.95 | 626.15 | 632.80 | 633.51 | 0.64 | 8,126.83 | 136,203 | 1.87 | 55,754 | 1.42 | 3.53 | 0.18 |
| 30 | 07-Apr | 605.00 | 639.60 | 599.75 | 628.75 | 618.55 | -3.68 | 8,074.82 | 167,233 | 2.30 | 79,868 | 2.03 | 4.94 | 0.26 |
| 31 | 04-Apr | 653.50 | 665.10 | 634.75 | 652.80 | 649.94 | -0.99 | 8,383.69 | 138,644 | 1.91 | 52,260 | 1.33 | 3.40 | 0.17 |
| 32 | 03-Apr | 665.00 | 684.80 | 651.15 | 659.35 | 665.06 | -1.90 | 8,467.81 | 132,141 | 1.82 | 39,270 | 1.00 | 2.61 | 0.13 |
| 33 | 02-Apr | 656.40 | 675.00 | 643.25 | 672.10 | 665.62 | 3.04 | 8,631.55 | 248,418 | 3.42 | 147,852 | 3.76 | 9.84 | 0.48 |
| 34 | 01-Apr | 635.00 | 657.35 | 621.00 | 652.30 | 637.31 | 3.17 | 8,377.27 | 180,673 | 2.49 | 63,055 | 1.61 | 4.02 | 0.20 |
| 35 | 28-Mar | 655.50 | 665.00 | 625.00 | 632.25 | 641.21 | -4.00 | 8,119.77 | 176,108 | 2.42 | 86,646 | 2.21 | 5.56 | 0.28 |
| 36 | 27-Mar | 620.55 | 661.30 | 618.90 | 658.60 | 646.05 | 5.23 | 8,458.18 | 323,469 | 4.45 | 160,456 | 4.09 | 10.37 | 0.52 |
| 37 | 26-Mar | 647.00 | 656.20 | 624.00 | 625.85 | 634.73 | -4.08 | 8,037.58 | 155,459 | 2.14 | 71,206 | 1.81 | 4.52 | 0.23 |
| 38 | 25-Mar | 674.70 | 674.70 | 646.00 | 652.50 | 656.97 | -1.88 | 8,379.83 | 154,391 | 2.12 | 68,316 | 1.74 | 4.49 | 0.22 |
| 39 | 24-Mar | 688.65 | 694.90 | 659.00 | 665.00 | 667.77 | -2.96 | 8,540.00 | 262,406 | 3.61 | 123,413 | 3.14 | 8.24 | 0.40 |
| 40 | 21-Mar | 672.45 | 700.95 | 666.80 | 685.30 | 686.00 | 1.91 | 8,801.07 | 301,173 | 4.14 | 128,963 | 3.28 | 8.00 | 0.42 |
| 41 | 20-Mar | 655.05 | 687.50 | 655.05 | 672.45 | 676.70 | 3.43 | 8,636.05 | 304,682 | 4.19 | 91,768 | 2.34 | 6.21 | 0.30 |
| 42 | 19-Mar | 659.90 | 669.90 | 639.65 | 650.15 | 651.57 | -0.32 | 8,349.65 | 227,265 | 3.13 | 103,536 | 2.64 | 6.75 | 0.33 |
| 43 | 18-Mar | 622.55 | 666.00 | 622.55 | 652.25 | 646.65 | 4.53 | 8,376.62 | 264,846 | 3.64 | 129,855 | 3.31 | 8.40 | 0.42 |
| 44 | 17-Mar | 625.00 | 631.30 | 614.15 | 624.00 | 623.81 | 0.60 | 8,013.00 | 124,223 | 1.71 | 39,999 | 1.02 | 2.50 | 0.13 |
| 45 | 13-Mar | 628.90 | 628.90 | 611.95 | 620.30 | 618.78 | -0.39 | 7,966.30 | 109,854 | 1.51 | 49,429 | 1.26 | 3.06 | 0.16 |
| 46 | 12-Mar | 649.05 | 652.05 | 619.30 | 622.70 | 627.98 | -3.16 | 7,997.12 | 191,638 | 2.64 | 94,679 | 2.41 | 5.95 | 0.31 |
| 47 | 11-Mar | 625.50 | 654.20 | 612.15 | 643.05 | 642.05 | 1.13 | 8,258.47 | 213,788 | 2.94 | 91,050 | 2.32 | 5.85 | 0.29 |
| 48 | 10-Mar | 638.95 | 649.90 | 624.20 | 635.85 | 641.17 | -0.03 | 8,166.00 | 173,407 | 2.39 | 84,142 | 2.14 | 5.39 | 0.27 |
| 49 | 07-Mar | 633.05 | 647.65 | 615.20 | 636.05 | 639.56 | 0.22 | 8,168.57 | 178,488 | 2.46 | 67,063 | 1.71 | 4.29 | 0.22 |
| 50 | 06-Mar | 617.45 | 647.70 | 617.45 | 634.65 | 638.93 | 2.50 | 8,150.59 | 237,485 | 3.27 | 102,482 | 2.61 | 6.55 | 0.33 |
| 51 | 05-Mar | 595.25 | 634.10 | 591.30 | 619.15 | 605.53 | 0.55 | 7,951.53 | 587,555 | 8.09 | 237,656 | 6.05 | 14.39 | 0.77 |
| 52 | 04-Mar | 569.95 | 625.65 | 551.30 | 615.75 | 597.30 | 6.12 | 7,907.87 | 576,263 | 7.93 | 274,742 | 7.00 | 16.41 | 0.89 |
| 53 | 03-Mar | 591.05 | 595.45 | 551.60 | 580.25 | 571.87 | -1.83 | 7,451.95 | 404,392 | 5.56 | 184,770 | 4.70 | 10.57 | 0.60 |
| 54 | 28-Feb | 604.00 | 604.75 | 567.60 | 591.05 | 584.91 | -2.33 | 7,590.65 | 483,422 | 6.65 | 221,114 | 5.63 | 12.93 | 0.71 |
| 55 | 27-Feb | 634.20 | 639.90 | 599.40 | 605.15 | 619.37 | -4.08 | 7,771.74 | 450,762 | 6.20 | 264,343 | 6.73 | 16.37 | 0.85 |
| 56 | 25-Feb | 656.20 | 665.50 | 626.35 | 630.90 | 640.63 | -3.86 | 8,102.43 | 296,881 | 4.09 | 148,654 | 3.79 | 9.52 | 0.48 |
| 57 | 24-Feb | 653.10 | 662.00 | 635.15 | 656.25 | 648.03 | -1.14 | 8,427.99 | 237,696 | 3.27 | 108,509 | 2.76 | 7.03 | 0.35 |
| 58 | 21-Feb | 666.00 | 676.80 | 653.00 | 663.85 | 664.23 | -0.71 | 8,525.60 | 136,442 | 1.88 | 51,829 | 1.32 | 3.44 | 0.17 |
| 59 | 20-Feb | 661.05 | 673.50 | 651.65 | 668.60 | 664.64 | 0.72 | 8,586.60 | 125,443 | 1.73 | 43,474 | 1.11 | 2.89 | 0.14 |
| 60 | 19-Feb | 640.80 | 680.05 | 625.20 | 663.85 | 662.04 | 3.00 | 8,525.60 | 202,078 | 2.78 | 66,645 | 1.70 | 4.41 | 0.21 |
| 61 | 18-Feb | 645.65 | 652.10 | 620.60 | 644.50 | 636.37 | -0.81 | 8,277.09 | 205,493 | 2.83 | 84,054 | 2.14 | 5.35 | 0.27 |
| 62 | 17-Feb | 662.00 | 662.00 | 628.55 | 649.75 | 643.37 | -1.98 | 8,344.52 | 158,957 | 2.19 | 43,080 | 1.10 | 2.77 | 0.14 |
| 63 | 14-Feb | 671.95 | 677.00 | 645.90 | 662.85 | 658.22 | -2.38 | 8,512.76 | 161,353 | 2.22 | 55,447 | 1.41 | 3.65 | 0.18 |
| 64 | 13-Feb | 640.10 | 692.95 | 640.10 | 679.00 | 670.02 | 5.42 | 8,720.00 | 204,854 | 2.82 | 89,085 | 2.27 | 5.97 | 0.29 |
| 65 | 12-Feb | 624.05 | 648.80 | 602.90 | 644.10 | 628.92 | 3.21 | 8,271.96 | 273,455 | 3.76 | 114,849 | 2.92 | 7.22 | 0.37 |
| 66 | 11-Feb | 641.60 | 648.50 | 614.60 | 624.05 | 627.71 | -3.99 | 8,014.46 | 198,077 | 2.73 | 93,547 | 2.38 | 5.87 | 0.30 |
| 67 | 10-Feb | 681.05 | 686.15 | 645.45 | 650.00 | 656.64 | -4.56 | 8,347.00 | 267,313 | 3.68 | 124,306 | 3.17 | 8.16 | 0.40 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA