| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 111.33 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 21-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 10; VWAP21: | Low52 Price: 7.83 | Barrier: 69.8; Drift%: -0.27 |
| Basic Industry: Advertising & Media Agencies | Total Equity: 85,230,000 | Low52 Date: 01-Apr-2025 | SHP: 64.74 / 2.05 / 0.0 / 33.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 15.22 / 7.83 | Month: 86.75 / 73.01 | Week: 70.7 / 66.89 | Day: 70.8 / 68.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 68.50 | 70.80 | 68.50 | 69.61 | 69.64 | 1.32 | 593.29 | 279,467 | 6.70 | 75,147 | 2.85 | 0.52 | 27 |
| 2 | 11-Nov | 68.60 | 70.00 | 66.80 | 68.70 | 68.20 | 0.60 | 585.53 | 245,857 | 5.89 | 75,194 | 2.85 | 0.51 | 27 |
| 3 | 10-Nov | 69.00 | 69.40 | 63.20 | 68.29 | 68.53 | -1.04 | 582.04 | 326,428 | 7.82 | 149,431 | 5.67 | 1.02 | 54 |
| 4 | 07-Nov | 69.90 | 70.21 | 68.50 | 69.01 | 69.03 | -1.43 | 588.17 | 178,793 | 4.28 | 60,653 | 2.30 | 0.42 | 22 |
| 5 | 06-Nov | 71.24 | 71.64 | 69.50 | 70.01 | 70.26 | -1.77 | 596.70 | 821,150 | 19.67 | 344,132 | 13.06 | 2.42 | 124 |
| 6 | 04-Nov | 69.00 | 72.00 | 68.35 | 71.27 | 70.20 | 3.95 | 607.43 | 275,420 | 6.60 | 83,014 | 3.15 | 0.58 | 30 |
| 7 | 03-Nov | 68.51 | 69.80 | 68.00 | 68.56 | 68.85 | 0.57 | 584.34 | 159,035 | 3.81 | 36,624 | 1.39 | 0.25 | 13 |
| 8 | 31-Oct | 68.30 | 68.99 | 67.75 | 68.17 | 68.21 | -0.19 | 581.01 | 166,038 | 3.98 | 36,469 | 1.38 | 0.25 | 13 |
| 9 | 30-Oct | 69.50 | 70.25 | 66.89 | 68.30 | 68.00 | -0.70 | 582.12 | 436,894 | 10.47 | 283,095 | 10.75 | 1.00 | 102 |
| 10 | 29-Oct | 69.35 | 70.70 | 68.50 | 68.78 | 69.18 | -0.33 | 586.21 | 158,581 | 3.80 | 57,719 | 2.19 | 0.40 | 21 |
| 11 | 28-Oct | 69.37 | 70.40 | 68.65 | 69.01 | 69.36 | 0.23 | 588.17 | 143,747 | 3.44 | 99,148 | 3.76 | 0.69 | 36 |
| 12 | 27-Oct | 68.64 | 69.60 | 68.50 | 68.85 | 68.96 | 0.31 | 586.81 | 267,122 | 6.40 | 159,343 | 6.05 | 1.10 | 57 |
| 13 | 24-Oct | 69.60 | 70.00 | 68.25 | 68.64 | 69.47 | -1.38 | 585.02 | 110,090 | 2.64 | 39,617 | 1.50 | 0.28 | 14 |
| 14 | 23-Oct | 68.11 | 71.75 | 68.11 | 69.60 | 69.80 | 0.36 | 593.20 | 170,536 | 4.09 | 139,840 | 5.31 | 0.98 | 50 |
| 15 | 21-Oct | 68.53 | 71.00 | 66.97 | 69.35 | 69.17 | 1.85 | 591.07 | 71,670 | 1.72 | 42,834 | 1.63 | 0.30 | 15 |
| 16 | 20-Oct | 68.60 | 69.09 | 67.50 | 68.09 | 68.01 | -0.74 | 580.33 | 78,562 | 1.88 | 47,986 | 1.82 | 0.33 | 17 |
| 17 | 17-Oct | 68.29 | 69.50 | 66.61 | 68.60 | 68.28 | 0.45 | 584.68 | 269,398 | 6.45 | 142,588 | 5.41 | 0.97 | 51 |
| 18 | 16-Oct | 70.00 | 70.00 | 67.51 | 68.29 | 68.35 | -0.76 | 582.04 | 70,695 | 1.69 | 40,587 | 1.54 | 0.28 | 15 |
| 19 | 15-Oct | 68.86 | 70.13 | 68.00 | 68.81 | 69.05 | -0.07 | 586.47 | 41,738 | 1.00 | 27,715 | 1.05 | 0.19 | 10 |
| 20 | 14-Oct | 69.54 | 70.50 | 67.50 | 68.86 | 68.66 | -0.98 | 586.89 | 99,684 | 2.39 | 72,114 | 2.74 | 0.50 | 26 |
| 21 | 13-Oct | 70.74 | 71.50 | 69.06 | 69.54 | 70.21 | -1.70 | 592.69 | 52,459 | 1.26 | 38,528 | 1.46 | 0.27 | 14 |
| 22 | 10-Oct | 69.00 | 71.99 | 69.00 | 70.74 | 70.80 | 2.82 | 602.92 | 83,518 | 2.00 | 45,835 | 1.74 | 0.32 | 17 |
| 23 | 09-Oct | 71.00 | 71.49 | 68.45 | 68.80 | 69.42 | -2.74 | 586.38 | 210,262 | 5.04 | 113,999 | 4.33 | 0.79 | 41 |
| 24 | 08-Oct | 72.80 | 72.95 | 70.61 | 70.74 | 71.45 | -1.54 | 602.92 | 77,729 | 1.86 | 49,004 | 1.86 | 0.35 | 18 |
| 25 | 07-Oct | 72.75 | 75.30 | 71.15 | 71.85 | 72.74 | -2.47 | 612.38 | 72,968 | 1.75 | 48,514 | 1.84 | 0.35 | 17 |
| 26 | 06-Oct | 75.07 | 75.70 | 73.50 | 73.67 | 74.33 | -1.86 | 627.89 | 82,213 | 1.97 | 41,586 | 1.58 | 0.31 | 15 |
| 27 | 03-Oct | 74.16 | 75.50 | 74.01 | 75.07 | 74.53 | 1.20 | 639.82 | 74,610 | 1.79 | 31,476 | 1.19 | 0.23 | 11 |
| 28 | 01-Oct | 74.06 | 76.24 | 74.00 | 74.18 | 74.62 | 0.39 | 632.24 | 66,873 | 1.60 | 26,343 | 1.00 | 0.20 | 9 |
| 29 | 30-Sep | 73.30 | 77.30 | 73.05 | 73.89 | 75.14 | 0.43 | 629.76 | 192,366 | 4.61 | 40,242 | 1.53 | 0.30 | 14 |
| 30 | 29-Sep | 73.85 | 75.59 | 73.01 | 73.57 | 74.14 | -0.38 | 627.04 | 127,004 | 3.04 | 33,010 | 1.25 | 0.24 | 12 |
| 31 | 26-Sep | 74.50 | 77.00 | 73.05 | 73.85 | 73.98 | -1.11 | 629.42 | 170,825 | 4.09 | 103,199 | 3.92 | 0.76 | 37 |
| 32 | 25-Sep | 76.74 | 77.99 | 74.50 | 74.68 | 75.49 | -2.68 | 636.50 | 104,557 | 2.51 | 67,798 | 2.57 | 0.51 | 24 |
| 33 | 24-Sep | 77.99 | 78.48 | 76.50 | 76.74 | 77.13 | -1.60 | 654.06 | 52,729 | 1.26 | 36,153 | 1.37 | 0.28 | 13 |
| 34 | 23-Sep | 79.25 | 79.74 | 77.73 | 77.99 | 78.43 | -1.20 | 664.71 | 52,008 | 1.25 | 35,592 | 1.35 | 0.28 | 13 |
| 35 | 22-Sep | 76.10 | 79.54 | 76.10 | 78.94 | 78.46 | 1.71 | 672.81 | 89,208 | 2.14 | 43,776 | 1.66 | 0.34 | 16 |
| 36 | 19-Sep | 79.47 | 80.49 | 77.10 | 77.61 | 77.59 | -2.34 | 661.47 | 139,149 | 3.33 | 86,969 | 3.30 | 0.67 | 31 |
| 37 | 18-Sep | 84.80 | 84.80 | 79.00 | 79.47 | 80.53 | -2.65 | 677.32 | 250,921 | 6.01 | 130,663 | 4.96 | 1.05 | 47 |
| 38 | 17-Sep | 74.20 | 86.75 | 73.60 | 81.63 | 82.27 | 10.22 | 695.73 | 973,610 | 23.33 | 321,901 | 12.22 | 2.65 | 116 |
| 39 | 16-Sep | 76.00 | 76.08 | 73.90 | 74.06 | 74.34 | -1.87 | 631.21 | 144,957 | 3.47 | 100,010 | 3.80 | 0.74 | 36 |
| 40 | 15-Sep | 77.00 | 77.00 | 75.00 | 75.47 | 75.58 | -0.41 | 643.23 | 174,405 | 4.18 | 146,169 | 5.55 | 1.10 | 53 |
| 41 | 12-Sep | 79.00 | 79.00 | 75.35 | 75.78 | 76.27 | 0.19 | 645.87 | 91,726 | 2.20 | 58,006 | 2.20 | 0.44 | 21 |
| 42 | 11-Sep | 75.73 | 77.46 | 75.40 | 75.64 | 76.24 | -0.12 | 644.68 | 62,745 | 1.50 | 36,361 | 1.38 | 0.28 | 13 |
| 43 | 10-Sep | 76.33 | 77.43 | 75.10 | 75.73 | 76.09 | -0.79 | 645.45 | 76,525 | 1.83 | 50,668 | 1.92 | 0.39 | 18 |
| 44 | 09-Sep | 77.50 | 77.50 | 76.25 | 76.33 | 76.80 | -0.78 | 650.56 | 53,937 | 1.29 | 39,023 | 1.48 | 0.30 | 14 |
| 45 | 08-Sep | 77.20 | 77.99 | 76.45 | 76.93 | 77.03 | 0.23 | 655.67 | 70,062 | 1.68 | 49,835 | 1.89 | 0.38 | 18 |
| 46 | 05-Sep | 78.25 | 78.37 | 75.87 | 76.75 | 76.77 | -1.51 | 654.14 | 95,718 | 2.29 | 64,745 | 2.46 | 0.50 | 23 |
| 47 | 04-Sep | 78.60 | 80.85 | 77.51 | 77.93 | 78.32 | -1.32 | 664.20 | 66,875 | 1.60 | 51,132 | 1.94 | 0.40 | 18 |
| 48 | 03-Sep | 80.50 | 80.66 | 78.20 | 78.97 | 79.28 | -1.41 | 673.06 | 80,898 | 1.94 | 51,061 | 1.94 | 0.40 | 18 |
| 49 | 02-Sep | 79.00 | 82.40 | 78.11 | 80.10 | 80.53 | 2.64 | 682.69 | 140,174 | 3.36 | 67,348 | 2.56 | 0.54 | 24 |
| 50 | 01-Sep | 76.70 | 78.44 | 76.56 | 78.04 | 77.89 | 1.43 | 665.13 | 63,301 | 1.52 | 32,109 | 1.22 | 0.25 | 12 |
| 51 | 29-Aug | 77.68 | 78.79 | 76.56 | 76.94 | 77.44 | -0.95 | 655.76 | 66,011 | 1.58 | 38,611 | 1.47 | 0.30 | 14 |
| 52 | 28-Aug | 78.10 | 79.69 | 76.90 | 77.68 | 78.31 | -1.55 | 662.07 | 87,217 | 2.09 | 54,354 | 2.06 | 0.43 | 20 |
| 53 | 26-Aug | 80.50 | 81.76 | 78.50 | 78.90 | 79.58 | -1.87 | 672.46 | 107,008 | 2.56 | 69,082 | 2.62 | 0.55 | 25 |
| 54 | 25-Aug | 81.00 | 82.99 | 80.00 | 80.40 | 81.23 | -0.63 | 685.25 | 118,324 | 2.83 | 65,382 | 2.48 | 0.53 | 24 |
| 55 | 22-Aug | 82.00 | 83.48 | 80.16 | 80.91 | 81.60 | -0.99 | 689.60 | 104,978 | 2.52 | 59,147 | 2.25 | 0.48 | 21 |
| 56 | 21-Aug | 84.10 | 86.50 | 81.00 | 81.72 | 83.87 | -2.47 | 696.50 | 316,606 | 7.59 | 135,062 | 5.13 | 1.13 | 49 |
| 57 | 20-Aug | 84.77 | 85.64 | 83.14 | 83.79 | 84.49 | -0.40 | 714.14 | 86,340 | 2.07 | 44,804 | 1.70 | 0.38 | 16 |
| 58 | 19-Aug | 85.32 | 88.00 | 83.50 | 84.13 | 85.41 | -1.39 | 717.04 | 279,802 | 6.70 | 158,218 | 6.01 | 1.35 | 57 |
| 59 | 18-Aug | 88.80 | 88.80 | 84.70 | 85.32 | 86.16 | -2.08 | 727.18 | 135,327 | 3.24 | 80,131 | 3.04 | 0.69 | 29 |
| 60 | 14-Aug | 89.65 | 89.65 | 85.50 | 87.13 | 87.02 | -2.00 | 742.61 | 140,150 | 3.36 | 78,731 | 2.99 | 0.69 | 28 |
| 61 | 13-Aug | 86.38 | 91.75 | 86.38 | 88.91 | 89.29 | 2.63 | 757.78 | 156,778 | 3.76 | 78,583 | 2.98 | 0.70 | 28 |
| 62 | 12-Aug | 91.80 | 92.52 | 84.31 | 86.63 | 88.59 | -4.19 | 738.35 | 128,627 | 3.08 | 76,815 | 2.92 | 0.68 | 28 |
| 63 | 11-Aug | 90.88 | 92.01 | 87.10 | 90.42 | 90.06 | -0.51 | 770.65 | 103,858 | 2.49 | 41,892 | 1.59 | 0.38 | 15 |
| 64 | 08-Aug | 97.39 | 97.40 | 90.09 | 90.88 | 93.41 | -4.44 | 774.57 | 208,073 | 4.99 | 76,196 | 2.89 | 0.71 | 28 |
| 65 | 07-Aug | 89.90 | 97.80 | 87.99 | 95.10 | 94.90 | 8.45 | 810.54 | 898,576 | 21.53 | 277,723 | 10.54 | 2.64 | 101 |
| 66 | 06-Aug | 83.01 | 87.69 | 81.11 | 87.69 | 86.19 | 4.99 | 747.38 | 214,591 | 5.14 | 95,030 | 3.61 | 0.82 | 35 |
| 67 | 05-Aug | 84.30 | 84.99 | 83.01 | 83.52 | 83.86 | -0.91 | 711.84 | 56,083 | 1.34 | 32,396 | 1.23 | 0.27 | 12 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CRAYONS PPSL PRAMARA GRAPHISAD CUDML