| 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; VWAP21: 663.98 | Low52 Price: 467.2 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 128,426,590 | Low52 Date: 10-Jul-2024 | SHP: 64.15 / 8.23 / 3.52 / 24.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 27 | ||||
| High/Low Price | Quarter: 760.5 / 551.3 | Month: 684.45 / 585.0 | Week: 677.5 / 656.8 | Day: 660.0 / 632.65 | Sis67: 29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 639.00 | 660.00 | 632.65 | 650.70 | 649.24 | 1.71 | 8,356.72 | 272,545 | 5.00 | 170,727 | 6.53 | 11.08 | 55 |
| 2 | 10-Jul | 650.40 | 654.00 | 637.70 | 639.75 | 644.05 | -1.08 | 8,216.09 | 408,395 | 7.49 | 332,756 | 12.73 | 21.43 | 108 |
| 3 | 09-Jul | 653.70 | 659.90 | 645.00 | 646.75 | 650.41 | -0.55 | 8,305.99 | 128,529 | 2.36 | 90,220 | 3.45 | 5.87 | 29 |
| 4 | 08-Jul | 682.00 | 682.00 | 642.20 | 650.30 | 651.96 | -3.76 | 8,351.58 | 239,761 | 4.40 | 88,388 | 3.38 | 5.76 | 29 |
| 5 | 07-Jul | 674.00 | 678.00 | 665.25 | 675.70 | 671.53 | 1.18 | 8,677.78 | 120,554 | 2.21 | 73,457 | 2.81 | 4.93 | 24 |
| 6 | 04-Jul | 667.00 | 671.60 | 656.80 | 667.85 | 667.17 | 0.76 | 8,576.97 | 71,659 | 1.31 | 45,439 | 1.74 | 3.03 | 15 |
| 7 | 03-Jul | 673.00 | 673.50 | 657.60 | 662.80 | 662.02 | -0.38 | 8,512.11 | 97,365 | 1.79 | 49,991 | 1.91 | 3.31 | 16 |
| 8 | 02-Jul | 675.00 | 675.00 | 663.00 | 665.30 | 666.31 | -0.63 | 8,544.22 | 65,334 | 1.20 | 34,865 | 1.33 | 2.32 | 11 |
| 9 | 01-Jul | 671.90 | 677.50 | 666.05 | 669.50 | 670.62 | -0.51 | 8,598.16 | 67,154 | 1.23 | 33,717 | 1.29 | 2.26 | 11 |
| 10 | 30-Jun | 674.10 | 677.25 | 664.75 | 672.95 | 672.11 | -0.15 | 8,642.47 | 77,547 | 1.42 | 43,054 | 1.65 | 2.89 | 14 |
| 11 | 27-Jun | 676.70 | 678.25 | 670.65 | 673.95 | 674.53 | 0.42 | 8,655.31 | 54,521 | 1.00 | 28,207 | 1.08 | 1.90 | 9 |
| 12 | 26-Jun | 682.90 | 682.90 | 663.05 | 671.10 | 670.34 | -0.87 | 8,618.71 | 140,948 | 2.59 | 91,325 | 3.50 | 6.12 | 30 |
| 13 | 25-Jun | 665.75 | 680.55 | 663.15 | 677.00 | 672.25 | 2.21 | 8,694.00 | 92,775 | 1.70 | 47,203 | 1.81 | 3.17 | 15 |
| 14 | 24-Jun | 668.00 | 672.45 | 656.10 | 662.35 | 664.04 | 0.53 | 8,506.34 | 119,448 | 2.19 | 48,441 | 1.85 | 3.22 | 16 |
| 15 | 23-Jun | 658.80 | 667.75 | 639.00 | 658.85 | 657.79 | 0.00 | 8,461.39 | 91,620 | 1.68 | 36,819 | 1.41 | 2.42 | 12 |
| 16 | 20-Jun | 654.90 | 660.00 | 642.65 | 658.85 | 653.02 | 1.10 | 8,461.39 | 77,670 | 1.42 | 26,129 | 1.00 | 1.71 | 8 |
| 17 | 19-Jun | 668.95 | 670.40 | 647.85 | 651.65 | 656.87 | -2.34 | 8,368.92 | 80,849 | 1.48 | 35,254 | 1.35 | 2.32 | 11 |
| 18 | 18-Jun | 676.00 | 680.40 | 664.45 | 667.25 | 670.34 | -1.32 | 8,569.26 | 77,899 | 1.43 | 39,738 | 1.52 | 2.66 | 13 |
| 19 | 17-Jun | 675.00 | 696.45 | 672.30 | 676.20 | 682.04 | 0.88 | 8,684.21 | 162,765 | 2.99 | 83,161 | 3.18 | 5.67 | 27 |
| 20 | 16-Jun | 674.00 | 677.05 | 656.65 | 670.30 | 665.46 | -0.54 | 8,608.43 | 87,165 | 1.60 | 37,840 | 1.45 | 2.52 | 12 |
| 21 | 13-Jun | 664.95 | 681.00 | 655.65 | 673.95 | 671.41 | -0.19 | 8,655.31 | 119,353 | 2.19 | 51,946 | 1.99 | 3.49 | 17 |
| 22 | 12-Jun | 690.85 | 694.30 | 670.00 | 675.25 | 683.92 | -1.79 | 8,672.01 | 159,321 | 2.92 | 85,254 | 3.26 | 5.83 | 28 |
| 23 | 11-Jun | 690.00 | 694.35 | 681.35 | 687.55 | 688.16 | -0.12 | 8,829.97 | 125,048 | 2.29 | 63,274 | 2.42 | 4.35 | 20 |
| 24 | 10-Jun | 701.00 | 705.00 | 685.85 | 688.35 | 694.62 | -0.91 | 8,840.24 | 246,312 | 4.52 | 100,169 | 3.83 | 6.96 | 32 |
| 25 | 09-Jun | 694.00 | 707.65 | 688.50 | 694.70 | 697.12 | 1.42 | 8,921.80 | 324,146 | 5.95 | 137,968 | 5.28 | 9.62 | 45 |
| 26 | 06-Jun | 712.00 | 712.05 | 680.65 | 685.00 | 689.21 | -2.75 | 8,797.00 | 314,159 | 5.76 | 189,650 | 7.26 | 13.07 | 61 |
| 27 | 05-Jun | 672.40 | 718.00 | 667.85 | 704.35 | 699.08 | 4.82 | 9,045.73 | 594,994 | 10.91 | 241,869 | 9.26 | 16.91 | 78 |
| 28 | 04-Jun | 648.50 | 676.80 | 642.20 | 671.95 | 663.49 | 4.79 | 8,629.62 | 499,722 | 9.17 | 211,084 | 8.08 | 14.01 | 68 |
| 29 | 03-Jun | 653.85 | 661.85 | 634.65 | 641.25 | 648.61 | -0.58 | 8,235.36 | 191,021 | 3.50 | 105,700 | 4.05 | 6.86 | 34 |
| 30 | 02-Jun | 641.00 | 652.50 | 641.00 | 645.00 | 646.18 | -0.80 | 8,283.00 | 72,762 | 1.33 | 40,497 | 1.55 | 2.62 | 13 |
| 31 | 30-May | 649.65 | 660.45 | 644.00 | 650.20 | 649.99 | 0.41 | 8,350.30 | 230,456 | 4.23 | 148,674 | 5.69 | 9.66 | 48 |
| 32 | 29-May | 668.90 | 669.45 | 645.00 | 647.55 | 656.96 | -2.47 | 8,316.26 | 150,311 | 2.76 | 85,273 | 3.26 | 5.60 | 28 |
| 33 | 28-May | 663.80 | 668.85 | 660.15 | 663.95 | 664.50 | -0.60 | 8,526.88 | 64,739 | 1.19 | 36,170 | 1.38 | 2.40 | 12 |
| 34 | 27-May | 677.90 | 679.65 | 660.00 | 667.95 | 667.94 | -1.48 | 8,578.25 | 97,399 | 1.79 | 49,528 | 1.90 | 3.31 | 16 |
| 35 | 26-May | 666.00 | 682.30 | 661.10 | 677.95 | 673.86 | 1.94 | 8,706.68 | 162,745 | 2.98 | 89,701 | 3.43 | 6.04 | 29 |
| 36 | 23-May | 680.20 | 684.45 | 663.00 | 665.05 | 670.01 | -1.74 | 8,541.01 | 135,427 | 2.48 | 45,867 | 1.76 | 3.07 | 15 |
| 37 | 22-May | 658.00 | 680.05 | 648.75 | 676.80 | 672.25 | 3.68 | 8,691.91 | 319,612 | 5.86 | 124,816 | 4.78 | 8.39 | 40 |
| 38 | 21-May | 652.00 | 663.00 | 643.95 | 652.80 | 654.82 | 1.98 | 8,383.69 | 268,889 | 4.93 | 121,256 | 4.64 | 7.94 | 39 |
| 39 | 20-May | 636.00 | 655.85 | 630.05 | 640.15 | 643.94 | 0.68 | 8,221.23 | 315,602 | 5.79 | 208,740 | 7.99 | 13.44 | 67 |
| 40 | 19-May | 637.05 | 647.00 | 631.85 | 635.80 | 639.10 | -0.31 | 8,165.36 | 114,626 | 2.10 | 66,179 | 2.53 | 4.23 | 21 |
| 41 | 16-May | 647.05 | 647.90 | 635.25 | 637.80 | 639.27 | -0.57 | 8,191.05 | 121,596 | 2.23 | 63,596 | 2.43 | 4.07 | 21 |
| 42 | 15-May | 651.80 | 654.90 | 634.05 | 641.45 | 646.61 | -1.08 | 8,237.92 | 135,820 | 2.49 | 79,106 | 3.03 | 5.12 | 26 |
| 43 | 14-May | 640.00 | 650.95 | 635.20 | 648.45 | 646.36 | 2.09 | 8,327.82 | 118,217 | 2.17 | 74,768 | 2.86 | 4.83 | 24 |
| 44 | 13-May | 630.00 | 641.75 | 627.25 | 635.20 | 636.16 | 0.96 | 8,157.66 | 98,828 | 1.81 | 57,574 | 2.20 | 3.66 | 19 |
| 45 | 12-May | 631.75 | 636.55 | 618.60 | 629.15 | 630.01 | 3.88 | 8,079.96 | 167,255 | 3.07 | 81,477 | 3.12 | 5.13 | 26 |
| 46 | 09-May | 593.20 | 610.00 | 585.00 | 605.65 | 600.94 | -1.27 | 7,778.16 | 166,609 | 3.06 | 103,619 | 3.97 | 6.23 | 33 |
| 47 | 08-May | 638.75 | 638.75 | 610.00 | 613.45 | 625.65 | -2.52 | 7,878.33 | 114,899 | 2.11 | 60,236 | 2.31 | 3.77 | 19 |
| 48 | 07-May | 612.50 | 636.85 | 609.40 | 629.30 | 621.30 | 0.92 | 8,081.89 | 192,238 | 3.53 | 95,083 | 3.64 | 5.91 | 31 |
| 49 | 06-May | 651.00 | 651.00 | 620.10 | 623.55 | 631.14 | -3.40 | 8,008.04 | 160,811 | 2.95 | 85,046 | 3.25 | 5.37 | 27 |
| 50 | 05-May | 636.25 | 648.75 | 629.55 | 645.50 | 641.47 | 2.72 | 8,289.94 | 172,970 | 3.17 | 104,058 | 3.98 | 6.68 | 34 |
| 51 | 02-May | 635.00 | 640.15 | 618.90 | 628.40 | 631.37 | -0.18 | 8,070.33 | 129,712 | 2.38 | 49,494 | 1.89 | 3.12 | 16 |
| 52 | 30-Apr | 642.70 | 642.70 | 625.05 | 629.55 | 633.09 | -2.05 | 8,085.10 | 153,488 | 2.82 | 107,168 | 4.10 | 6.78 | 35 |
| 53 | 29-Apr | 649.85 | 661.00 | 635.15 | 642.75 | 646.19 | -0.46 | 8,254.62 | 135,920 | 2.49 | 70,688 | 2.71 | 4.57 | 23 |
| 54 | 28-Apr | 627.60 | 655.95 | 627.55 | 645.70 | 648.63 | 0.83 | 8,292.50 | 147,726 | 2.71 | 72,834 | 2.79 | 4.72 | 24 |
| 55 | 25-Apr | 660.00 | 661.00 | 624.10 | 640.40 | 639.05 | -1.47 | 8,224.44 | 266,299 | 4.88 | 119,406 | 4.57 | 7.63 | 39 |
| 56 | 24-Apr | 658.50 | 659.80 | 616.15 | 649.95 | 641.54 | -1.59 | 8,347.09 | 543,831 | 9.97 | 221,813 | 8.49 | 14.23 | 72 |
| 57 | 23-Apr | 699.40 | 702.00 | 644.15 | 660.45 | 673.17 | -3.95 | 8,481.93 | 654,156 | 12.00 | 203,628 | 7.79 | 13.71 | 66 |
| 58 | 22-Apr | 661.00 | 698.50 | 660.60 | 687.60 | 688.94 | 4.09 | 8,830.61 | 312,517 | 5.73 | 135,945 | 5.20 | 9.37 | 44 |
| 59 | 21-Apr | 656.50 | 666.10 | 655.20 | 660.60 | 661.30 | -0.23 | 8,483.86 | 158,332 | 2.90 | 86,286 | 3.30 | 5.71 | 28 |
| 60 | 17-Apr | 670.00 | 681.85 | 656.20 | 662.10 | 664.30 | -0.37 | 8,503.12 | 121,779 | 2.23 | 62,958 | 2.41 | 4.18 | 20 |
| 61 | 16-Apr | 651.10 | 666.50 | 651.05 | 664.55 | 661.08 | 2.57 | 8,534.59 | 153,985 | 2.82 | 95,542 | 3.66 | 6.32 | 31 |
| 62 | 15-Apr | 654.00 | 655.00 | 646.00 | 647.90 | 648.96 | 1.05 | 8,320.76 | 72,671 | 1.33 | 42,524 | 1.63 | 2.76 | 14 |
| 63 | 11-Apr | 652.95 | 663.00 | 637.00 | 641.15 | 647.20 | 0.98 | 8,234.07 | 166,560 | 3.05 | 87,898 | 3.36 | 5.69 | 28 |
| 64 | 09-Apr | 632.80 | 649.45 | 618.10 | 634.95 | 628.49 | 0.34 | 8,154.45 | 167,371 | 3.07 | 71,653 | 2.74 | 4.50 | 23 |
| 65 | 08-Apr | 629.95 | 642.95 | 626.15 | 632.80 | 633.51 | 0.64 | 8,126.83 | 136,203 | 2.50 | 55,754 | 2.13 | 3.53 | 18 |
| 66 | 07-Apr | 605.00 | 639.60 | 599.75 | 628.75 | 618.55 | -3.68 | 8,074.82 | 167,233 | 3.07 | 79,868 | 3.06 | 4.94 | 26 |
| 67 | 04-Apr | 653.50 | 665.10 | 634.75 | 652.80 | 649.94 | -0.99 | 8,383.69 | 138,644 | 2.54 | 52,260 | 2.00 | 3.40 | 17 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA