| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 308.0 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 01-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 5 | Low52 Price: 147.52 | Barrier: -; Drift%: - |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 59,668,615 | Low52 Date: 03-Mar-2025 | SHP: 58.45 / 3.84 / 10.73 / 26.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 226.99 / 147.52 | Month: 175.79 / 147.52 | Week: 175.79 / 155.7 | Day: 162.59 / 157.89 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 160.90 | 161.64 | 157.19 | 159.20 | 159.20 | -1.41 | 949.92 | 114,466 | 1.57 | 66,237 | 1.73 | 1.05 | 0.41 |
| 2 | 03-Apr | 158.00 | 162.59 | 157.89 | 161.47 | 160.42 | 0.99 | 963.47 | 95,960 | 1.32 | 48,122 | 1.26 | 0.77 | 0.30 |
| 3 | 02-Apr | 159.19 | 160.79 | 156.03 | 159.89 | 158.57 | 1.06 | 954.04 | 74,915 | 1.03 | 38,186 | 1.00 | 0.61 | 0.24 |
| 4 | 01-Apr | 156.00 | 160.20 | 155.82 | 158.21 | 157.96 | 1.14 | 944.02 | 94,628 | 1.30 | 47,356 | 1.24 | 0.75 | 0.29 |
| 5 | 28-Mar | 157.60 | 162.80 | 155.99 | 156.42 | 160.06 | -1.14 | 933.34 | 470,452 | 6.45 | 389,441 | 10.20 | 6.23 | 2.42 |
| 6 | 27-Mar | 159.00 | 162.00 | 155.70 | 158.23 | 159.41 | -1.63 | 944.14 | 206,050 | 2.83 | 128,538 | 3.37 | 2.05 | 0.80 |
| 7 | 26-Mar | 165.30 | 166.61 | 160.36 | 160.86 | 162.38 | -2.69 | 959.83 | 251,992 | 3.46 | 197,633 | 5.18 | 3.21 | 1.23 |
| 8 | 25-Mar | 170.20 | 172.81 | 163.57 | 165.31 | 168.51 | -2.10 | 986.38 | 160,717 | 2.20 | 108,540 | 2.84 | 1.83 | 0.67 |
| 9 | 24-Mar | 171.60 | 175.79 | 167.50 | 168.86 | 169.93 | -0.73 | 1,007.56 | 233,152 | 3.20 | 130,014 | 3.40 | 2.21 | 0.81 |
| 10 | 21-Mar | 161.17 | 172.00 | 161.17 | 170.10 | 167.68 | 5.54 | 1,014.96 | 288,654 | 3.96 | 106,128 | 2.78 | 1.78 | 0.66 |
| 11 | 20-Mar | 162.90 | 166.00 | 160.69 | 161.17 | 162.24 | -0.47 | 961.68 | 126,205 | 1.73 | 75,907 | 1.99 | 1.23 | 0.47 |
| 12 | 19-Mar | 159.65 | 162.98 | 158.35 | 161.93 | 160.98 | 1.47 | 966.21 | 150,321 | 2.06 | 81,885 | 2.14 | 1.32 | 0.51 |
| 13 | 18-Mar | 155.80 | 160.50 | 155.16 | 159.59 | 158.26 | 3.51 | 952.25 | 214,163 | 2.94 | 135,039 | 3.54 | 2.14 | 0.84 |
| 14 | 17-Mar | 152.60 | 157.40 | 152.00 | 154.18 | 154.41 | 1.95 | 919.97 | 195,712 | 2.68 | 130,156 | 3.41 | 2.01 | 0.81 |
| 15 | 13-Mar | 152.09 | 155.00 | 151.00 | 151.23 | 151.91 | -0.17 | 902.37 | 114,250 | 1.57 | 87,846 | 2.30 | 1.33 | 0.55 |
| 16 | 12-Mar | 154.10 | 156.47 | 149.83 | 151.49 | 152.08 | -1.97 | 903.92 | 230,935 | 3.17 | 188,915 | 4.95 | 2.87 | 1.17 |
| 17 | 11-Mar | 156.94 | 157.14 | 154.00 | 154.53 | 155.33 | -1.95 | 922.06 | 74,314 | 1.02 | 42,603 | 1.12 | 0.66 | 0.26 |
| 18 | 10-Mar | 163.80 | 165.65 | 156.50 | 157.60 | 159.88 | -4.05 | 940.38 | 127,200 | 1.74 | 78,520 | 2.06 | 1.26 | 0.49 |
| 19 | 07-Mar | 164.60 | 168.67 | 163.35 | 164.25 | 165.70 | -0.53 | 980.06 | 72,930 | 1.00 | 41,748 | 1.09 | 0.69 | 0.26 |
| 20 | 06-Mar | 163.75 | 166.59 | 163.20 | 165.12 | 164.60 | 0.95 | 985.25 | 89,762 | 1.23 | 64,901 | 1.70 | 1.07 | 0.40 |
| 21 | 05-Mar | 153.04 | 165.65 | 153.04 | 163.57 | 160.19 | 6.91 | 976.00 | 111,305 | 1.53 | 63,241 | 1.66 | 1.01 | 0.39 |
| 22 | 04-Mar | 151.50 | 156.00 | 150.11 | 153.00 | 152.87 | 0.44 | 912.00 | 82,534 | 1.13 | 38,446 | 1.01 | 0.59 | 0.24 |
| 23 | 03-Mar | 160.25 | 160.25 | 147.52 | 152.33 | 152.76 | -2.62 | 908.93 | 114,036 | 1.56 | 65,977 | 1.73 | 1.01 | 0.41 |
| 24 | 28-Feb | 160.39 | 160.69 | 155.30 | 156.43 | 157.20 | -2.01 | 933.40 | 72,256 | 0.99 | 41,838 | 1.10 | 0.66 | 0.26 |
| 25 | 27-Feb | 160.03 | 162.91 | 159.00 | 159.64 | 160.18 | -0.58 | 952.55 | 45,812 | 0.63 | 23,219 | 0.61 | 0.37 | 0.14 |
| 26 | 25-Feb | 160.10 | 163.93 | 160.00 | 160.57 | 161.35 | -0.70 | 958.10 | 53,703 | 0.74 | 29,255 | 0.77 | 0.47 | 0.18 |
| 27 | 24-Feb | 163.60 | 165.07 | 160.10 | 161.70 | 161.78 | -2.15 | 964.84 | 67,154 | 0.92 | 34,861 | 0.91 | 0.56 | 0.22 |
| 28 | 21-Feb | 165.75 | 171.99 | 164.61 | 165.26 | 167.80 | -0.10 | 986.08 | 74,580 | 1.02 | 36,503 | 0.96 | 0.61 | 0.23 |
| 29 | 20-Feb | 163.15 | 166.60 | 162.85 | 165.42 | 164.88 | 0.92 | 987.04 | 46,318 | 0.64 | 25,477 | 0.67 | 0.42 | 0.16 |
| 30 | 19-Feb | 160.01 | 165.60 | 160.01 | 163.92 | 164.13 | 1.57 | 978.09 | 54,563 | 0.75 | 29,544 | 0.77 | 0.48 | 0.18 |
| 31 | 18-Feb | 166.15 | 166.15 | 159.91 | 161.38 | 162.26 | -2.00 | 962.93 | 72,180 | 0.99 | 42,335 | 1.11 | 0.69 | 0.26 |
| 32 | 17-Feb | 158.43 | 165.49 | 158.43 | 164.68 | 162.99 | 2.47 | 982.62 | 83,067 | 1.14 | 40,544 | 1.06 | 0.66 | 0.25 |
| 33 | 14-Feb | 168.80 | 168.80 | 157.00 | 160.71 | 161.30 | -4.09 | 958.93 | 187,907 | 2.58 | 107,773 | 2.82 | 1.74 | 0.67 |
| 34 | 13-Feb | 168.15 | 173.00 | 166.41 | 167.56 | 169.93 | -0.35 | 999.81 | 96,288 | 1.32 | 59,929 | 1.57 | 1.02 | 0.37 |
| 35 | 12-Feb | 174.30 | 176.99 | 166.41 | 168.15 | 169.97 | -5.66 | 1,003.33 | 238,879 | 3.28 | 114,057 | 2.99 | 1.94 | 0.71 |
| 36 | 11-Feb | 185.50 | 185.97 | 175.00 | 178.24 | 180.17 | -3.10 | 1,063.53 | 106,588 | 1.46 | 66,074 | 1.73 | 1.19 | 0.41 |
| 37 | 10-Feb | 180.02 | 187.39 | 180.02 | 183.95 | 184.63 | -2.43 | 1,097.60 | 92,677 | 1.27 | 43,877 | 1.15 | 0.81 | 0.27 |
| 38 | 07-Feb | 187.10 | 190.29 | 185.53 | 188.53 | 187.79 | 0.29 | 1,124.93 | 73,124 | 1.00 | 33,810 | 0.89 | 0.63 | 0.21 |
| 39 | 06-Feb | 191.35 | 191.39 | 186.92 | 187.99 | 189.08 | -0.64 | 1,121.71 | 55,118 | 0.76 | 31,605 | 0.83 | 0.60 | 0.20 |
| 40 | 05-Feb | 201.00 | 201.00 | 186.03 | 189.20 | 191.53 | 1.44 | 1,128.93 | 211,045 | 2.89 | 73,269 | 1.92 | 1.40 | 0.46 |
| 41 | 04-Feb | 187.99 | 190.26 | 184.00 | 186.52 | 187.62 | 0.81 | 1,112.94 | 63,623 | 0.87 | 32,312 | 0.85 | 0.61 | 0.20 |
| 42 | 03-Feb | 190.00 | 190.15 | 184.40 | 185.03 | 186.55 | -3.11 | 1,104.05 | 111,366 | 1.53 | 65,200 | 1.71 | 1.22 | 0.41 |
| 43 | 01-Feb | 194.98 | 195.98 | 189.45 | 190.96 | 191.84 | -0.84 | 1,139.43 | 45,263 | 0.62 | 18,091 | 0.47 | 0.35 | 0.11 |
| 44 | 31-Jan | 192.00 | 194.78 | 187.00 | 192.58 | 189.41 | -0.08 | 1,149.10 | 184,572 | 2.53 | 107,170 | 2.81 | 2.03 | 0.67 |
| 45 | 30-Jan | 191.60 | 193.50 | 189.10 | 192.74 | 191.58 | 2.11 | 1,150.05 | 48,041 | 0.66 | 24,105 | 0.63 | 0.46 | 0.15 |
| 46 | 29-Jan | 188.71 | 195.01 | 185.81 | 188.76 | 190.08 | 2.03 | 1,126.30 | 107,009 | 1.47 | 46,608 | 1.22 | 0.89 | 0.29 |
| 47 | 28-Jan | 190.51 | 192.09 | 180.00 | 185.01 | 185.31 | -3.08 | 1,103.93 | 125,153 | 1.72 | 65,188 | 1.71 | 1.21 | 0.41 |
| 48 | 27-Jan | 199.90 | 200.51 | 189.16 | 190.89 | 193.79 | -3.43 | 1,139.01 | 163,127 | 2.24 | 80,185 | 2.10 | 1.55 | 0.50 |
| 49 | 24-Jan | 203.55 | 203.56 | 194.44 | 197.66 | 198.64 | -1.99 | 1,179.41 | 83,092 | 1.14 | 43,637 | 1.14 | 0.87 | 0.27 |
| 50 | 23-Jan | 200.01 | 205.36 | 200.00 | 201.67 | 202.63 | -0.64 | 1,203.34 | 33,031 | 0.45 | 16,091 | 0.42 | 0.33 | 0.10 |
| 51 | 22-Jan | 206.61 | 207.54 | 197.44 | 202.96 | 203.82 | -1.81 | 1,211.03 | 184,598 | 2.53 | 147,201 | 3.85 | 3.00 | 0.92 |
| 52 | 21-Jan | 211.30 | 213.00 | 204.97 | 206.64 | 209.20 | -1.44 | 1,232.99 | 101,872 | 1.40 | 51,300 | 1.34 | 1.07 | 0.32 |
| 53 | 20-Jan | 210.02 | 214.46 | 206.00 | 209.62 | 209.33 | -0.64 | 1,250.77 | 77,545 | 1.06 | 36,670 | 0.96 | 0.77 | 0.23 |
| 54 | 17-Jan | 203.01 | 212.90 | 201.50 | 210.96 | 205.61 | 3.56 | 1,258.77 | 471,389 | 6.46 | 365,105 | 9.56 | 7.51 | 2.27 |
| 55 | 16-Jan | 204.97 | 206.89 | 201.30 | 203.46 | 203.19 | 0.92 | 1,214.02 | 70,443 | 0.97 | 36,419 | 0.95 | 0.74 | 0.23 |
| 56 | 15-Jan | 205.00 | 205.00 | 200.00 | 201.58 | 201.72 | -1.56 | 1,202.80 | 47,317 | 0.65 | 19,962 | 0.52 | 0.40 | 0.12 |
| 57 | 14-Jan | 196.50 | 205.80 | 196.50 | 204.73 | 201.12 | 5.20 | 1,221.60 | 122,586 | 1.68 | 60,953 | 1.60 | 1.23 | 0.38 |
| 58 | 13-Jan | 205.41 | 205.41 | 190.10 | 194.09 | 196.81 | -6.02 | 1,158.11 | 237,924 | 3.26 | 136,616 | 3.58 | 2.69 | 0.85 |
| 59 | 10-Jan | 211.25 | 212.94 | 203.00 | 205.77 | 206.58 | -3.70 | 1,227.80 | 156,815 | 2.15 | 65,112 | 1.71 | 1.35 | 0.40 |
| 60 | 09-Jan | 209.00 | 226.99 | 208.01 | 213.38 | 218.58 | 2.40 | 1,273.21 | 739,969 | 10.15 | 220,406 | 5.77 | 4.82 | 1.37 |
| 61 | 08-Jan | 210.00 | 210.10 | 206.70 | 208.26 | 208.44 | -0.57 | 1,242.66 | 65,359 | 0.90 | 40,072 | 1.05 | 0.84 | 0.25 |
| 62 | 07-Jan | 208.00 | 210.50 | 206.50 | 209.45 | 208.56 | 0.39 | 1,249.76 | 55,367 | 0.76 | 25,096 | 0.66 | 0.52 | 0.16 |
| 63 | 06-Jan | 215.05 | 215.74 | 206.80 | 208.63 | 210.12 | -2.56 | 1,244.87 | 81,006 | 1.11 | 39,129 | 1.02 | 0.82 | 0.24 |
| 64 | 03-Jan | 213.35 | 223.00 | 210.78 | 213.98 | 218.34 | 0.69 | 1,276.79 | 412,190 | 5.65 | 102,180 | 2.68 | 2.23 | 0.64 |
| 65 | 02-Jan | 210.90 | 216.85 | 209.50 | 212.51 | 213.88 | -0.21 | 1,268.02 | 186,337 | 2.55 | 59,395 | 1.56 | 1.27 | 0.37 |
| 66 | 01-Jan | 206.35 | 214.48 | 205.00 | 212.95 | 211.21 | 3.10 | 1,270.64 | 91,223 | 1.25 | 45,456 | 1.19 | 0.96 | 0.28 |
| 67 | 31-Dec | 196.00 | 214.99 | 195.16 | 206.35 | 207.87 | 4.67 | 1,231.26 | 286,090 | 3.92 | 85,991 | 2.25 | 1.79 | 0.53 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL