| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 44.5 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 30-Apr-2024 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 1 | Low52 Price: 8.47 | Barrier: -; Drift%: - |
| Basic Industry: Advertising & Media Agencies | Total Equity: 852,300,000 | Low52 Date: 28-Feb-2025 | SHP: 64.74 / 2.75 / 0.0 / 32.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 15.22 / 7.83 | Month: 10.94 / 7.83 | Week: 8.5 / 7.83 | Day: 8.29 / 8.29 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.93 | 720.19 | 816,041 | 12.95 | 0 | 0.00 | 0.00 | 0.29 |
| 2 | 03-Apr | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.97 | 706.56 | 70,599 | 1.12 | 0 | 0.00 | 0.00 | 0.03 |
| 3 | 02-Apr | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.88 | 692.92 | 63,024 | 1.00 | 0 | 0.00 | 0.00 | 0.02 |
| 4 | 01-Apr | 7.83 | 7.98 | 7.83 | 7.98 | 7.92 | 1.92 | 680.14 | 518,098 | 8.22 | 0 | 0.00 | 0.00 | 0.19 |
| 5 | 28-Mar | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -2.00 | 667.35 | 447,520 | 7.10 | 0 | 0.00 | 0.00 | 0.16 |
| 6 | 27-Mar | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -2.08 | 680.99 | 334,840 | 5.31 | 0 | 0.00 | 0.00 | 0.12 |
| 7 | 26-Mar | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.04 | 695.48 | 410,832 | 6.52 | 0 | 0.00 | 0.00 | 0.15 |
| 8 | 25-Mar | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -2.00 | 709.97 | 556,156 | 8.82 | 0 | 0.00 | 0.00 | 0.20 |
| 9 | 24-Mar | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.07 | 724.46 | 686,897 | 10.90 | 0 | 0.00 | 0.00 | 0.25 |
| 10 | 21-Mar | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -2.03 | 739.80 | 373,912 | 5.93 | 0 | 0.00 | 0.00 | 0.13 |
| 11 | 20-Mar | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -2.10 | 755.14 | 392,817 | 6.23 | 0 | 0.00 | 0.00 | 0.14 |
| 12 | 19-Mar | 9.20 | 9.20 | 9.05 | 9.05 | 9.08 | -2.06 | 771.33 | 540,628 | 8.58 | 0 | 0.00 | 0.00 | 0.20 |
| 13 | 18-Mar | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -2.01 | 787.53 | 190,646 | 3.02 | 0 | 0.00 | 0.00 | 0.07 |
| 14 | 17-Mar | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -2.08 | 803.72 | 115,212 | 1.83 | 0 | 0.00 | 0.00 | 0.04 |
| 15 | 13-Mar | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -2.03 | 820.76 | 118,516 | 1.88 | 0 | 0.00 | 0.00 | 0.04 |
| 16 | 12-Mar | 9.95 | 9.95 | 9.83 | 9.83 | 9.87 | -2.09 | 837.81 | 213,248 | 3.38 | 0 | 0.00 | 0.00 | 0.08 |
| 17 | 11-Mar | 10.45 | 10.45 | 10.04 | 10.04 | 10.12 | -5.01 | 855.71 | 835,236 | 13.25 | 0 | 0.00 | 0.00 | 0.30 |
| 18 | 10-Mar | 10.94 | 10.94 | 10.00 | 10.57 | 10.49 | 1.44 | 900.88 | 1,424,392 | 22.60 | 0 | 0.00 | 0.00 | 0.51 |
| 19 | 07-Mar | 10.35 | 10.50 | 10.00 | 10.42 | 10.36 | 4.20 | 888.10 | 1,563,964 | 24.81 | 0 | 0.00 | 0.00 | 0.56 |
| 20 | 06-Mar | 9.95 | 10.11 | 9.60 | 10.00 | 10.02 | 3.84 | 852.00 | 1,607,025 | 25.50 | 0 | 0.00 | 0.00 | 0.58 |
| 21 | 05-Mar | 9.40 | 9.75 | 9.37 | 9.63 | 9.55 | 3.33 | 820.76 | 944,315 | 14.98 | 0 | 0.00 | 0.00 | 0.34 |
| 22 | 04-Mar | 9.10 | 9.39 | 8.90 | 9.32 | 9.23 | 3.56 | 794.34 | 842,942 | 13.37 | 0 | 0.00 | 0.00 | 0.30 |
| 23 | 03-Mar | 9.38 | 9.50 | 8.76 | 9.00 | 9.12 | -1.42 | 767.00 | 1,013,488 | 16.08 | 0 | 0.00 | 0.00 | 0.37 |
| 24 | 28-Feb | 8.99 | 9.35 | 8.47 | 9.13 | 8.55 | 2.35 | 778.15 | 6,073,632 | 96.37 | 0 | 0.00 | 0.00 | 2.19 |
| 25 | 27-Feb | 9.19 | 9.19 | 8.76 | 8.92 | 9.04 | -2.19 | 760.25 | 776,505 | 12.32 | 0 | 0.00 | 0.00 | 0.28 |
| 26 | 25-Feb | 9.29 | 9.29 | 9.00 | 9.12 | 9.11 | 0.33 | 777.30 | 551,066 | 8.74 | 0 | 0.00 | 0.00 | 0.20 |
| 27 | 24-Feb | 9.65 | 9.68 | 9.04 | 9.09 | 9.15 | -4.52 | 774.74 | 981,972 | 15.58 | 0 | 0.00 | 0.00 | 0.35 |
| 28 | 21-Feb | 9.60 | 9.69 | 9.30 | 9.52 | 9.51 | -0.83 | 811.39 | 703,576 | 11.16 | 0 | 0.00 | 0.00 | 0.25 |
| 29 | 20-Feb | 9.18 | 9.81 | 9.18 | 9.60 | 9.40 | -0.72 | 818.21 | 1,030,756 | 16.35 | 0 | 0.00 | 0.00 | 0.37 |
| 30 | 19-Feb | 9.77 | 10.00 | 9.10 | 9.67 | 9.25 | 0.94 | 824.17 | 2,521,117 | 40.00 | 0 | 0.00 | 0.00 | 0.91 |
| 31 | 18-Feb | 10.09 | 10.41 | 9.58 | 9.58 | 9.64 | -5.05 | 816.50 | 1,070,422 | 16.98 | 0 | 0.00 | 0.00 | 0.39 |
| 32 | 17-Feb | 10.60 | 10.88 | 10.04 | 10.09 | 10.24 | -4.54 | 859.97 | 770,288 | 12.22 | 0 | 0.00 | 0.00 | 0.28 |
| 33 | 14-Feb | 10.97 | 10.98 | 10.30 | 10.57 | 10.59 | -2.22 | 900.88 | 530,199 | 8.41 | 0 | 0.00 | 0.00 | 0.19 |
| 34 | 13-Feb | 10.85 | 10.98 | 10.55 | 10.81 | 10.84 | 1.22 | 921.34 | 484,716 | 7.69 | 0 | 0.00 | 0.00 | 0.17 |
| 35 | 12-Feb | 10.72 | 10.72 | 9.70 | 10.68 | 10.46 | 4.50 | 910.26 | 1,206,743 | 19.15 | 0 | 0.00 | 0.00 | 0.44 |
| 36 | 11-Feb | 10.90 | 10.95 | 10.16 | 10.22 | 10.38 | -4.49 | 871.05 | 919,707 | 14.59 | 0 | 0.00 | 0.00 | 0.33 |
| 37 | 10-Feb | 11.07 | 11.07 | 10.62 | 10.70 | 10.75 | -1.38 | 911.96 | 450,624 | 7.15 | 0 | 0.00 | 0.00 | 0.16 |
| 38 | 07-Feb | 10.81 | 10.99 | 10.29 | 10.85 | 10.81 | 0.09 | 924.75 | 536,940 | 8.52 | 0 | 0.00 | 0.00 | 0.19 |
| 39 | 06-Feb | 11.00 | 11.14 | 10.70 | 10.84 | 10.92 | -0.73 | 923.89 | 573,500 | 9.10 | 0 | 0.00 | 0.00 | 0.21 |
| 40 | 05-Feb | 10.98 | 11.25 | 10.80 | 10.92 | 11.04 | -0.46 | 930.71 | 703,380 | 11.16 | 0 | 0.00 | 0.00 | 0.25 |
| 41 | 04-Feb | 11.20 | 11.35 | 10.85 | 10.97 | 11.00 | -2.05 | 934.97 | 735,193 | 11.67 | 0 | 0.00 | 0.00 | 0.27 |
| 42 | 03-Feb | 11.18 | 11.25 | 10.88 | 11.20 | 11.11 | 2.85 | 954.58 | 399,987 | 6.35 | 0 | 0.00 | 0.00 | 0.14 |
| 43 | 01-Feb | 11.35 | 11.35 | 10.71 | 10.89 | 11.06 | -2.07 | 928.15 | 730,019 | 11.58 | 0 | 0.00 | 0.00 | 0.26 |
| 44 | 31-Jan | 11.49 | 11.49 | 10.86 | 11.12 | 11.15 | -0.54 | 947.76 | 635,602 | 10.08 | 0 | 0.00 | 0.00 | 0.23 |
| 45 | 30-Jan | 10.54 | 11.45 | 10.54 | 11.18 | 11.17 | 0.90 | 952.87 | 475,806 | 7.55 | 0 | 0.00 | 0.00 | 0.17 |
| 46 | 29-Jan | 10.69 | 11.30 | 10.64 | 11.08 | 11.05 | 3.07 | 944.35 | 1,554,081 | 24.66 | 793,562 | 793,562.00 | 0.88 | 0.29 |
| 47 | 28-Jan | 11.00 | 11.45 | 10.30 | 10.75 | 10.80 | -2.45 | 916.22 | 2,983,691 | 47.34 | 1,822,102 | 1,822,102.00 | 1.97 | 0.66 |
| 48 | 27-Jan | 11.83 | 11.89 | 10.72 | 11.02 | 11.13 | -6.85 | 939.23 | 3,166,675 | 50.24 | 2,026,443 | 2,026,443.00 | 2.26 | 0.73 |
| 49 | 24-Jan | 12.14 | 12.28 | 11.64 | 11.83 | 12.00 | -2.31 | 1,008.27 | 1,085,044 | 17.22 | 777,790 | 777,790.00 | 0.00 | 0.28 |
| 50 | 23-Jan | 12.20 | 12.44 | 12.06 | 12.11 | 12.20 | -1.07 | 1,032.14 | 997,417 | 15.83 | 596,653 | 596,653.00 | 0.73 | 0.22 |
| 51 | 22-Jan | 12.55 | 12.67 | 12.02 | 12.24 | 12.29 | -2.37 | 1,043.22 | 1,411,211 | 22.39 | 845,910 | 845,910.00 | 1.04 | 0.31 |
| 52 | 21-Jan | 13.07 | 13.64 | 12.00 | 12.53 | 12.90 | -3.75 | 1,067.93 | 2,418,707 | 38.38 | 954,318 | 954,318.00 | 1.23 | 0.34 |
| 53 | 20-Jan | 13.00 | 13.39 | 12.90 | 13.00 | 13.07 | 0.00 | 1,107.00 | 1,291,707 | 20.50 | 791,589 | 791,589.00 | 1.03 | 0.29 |
| 54 | 17-Jan | 12.75 | 13.16 | 12.75 | 13.00 | 12.99 | -0.54 | 1,107.00 | 5,172,438 | 82.07 | 4,778,428 | 4,778,428.00 | 6.21 | 1.72 |
| 55 | 16-Jan | 13.51 | 13.51 | 12.90 | 13.07 | 13.16 | -0.15 | 1,113.96 | 1,374,802 | 21.81 | 995,638 | 995,638.00 | 1.31 | 0.36 |
| 56 | 15-Jan | 12.90 | 13.30 | 12.82 | 13.09 | 13.12 | 0.08 | 1,115.66 | 564,159 | 8.95 | 306,020 | 306,020.00 | 0.40 | 0.11 |
| 57 | 14-Jan | 12.61 | 13.16 | 12.61 | 13.08 | 12.95 | 4.05 | 1,114.81 | 987,724 | 15.67 | 603,993 | 603,993.00 | 0.78 | 0.22 |
| 58 | 13-Jan | 12.97 | 13.23 | 12.46 | 12.55 | 12.79 | -5.18 | 1,069.64 | 1,725,753 | 27.38 | 1,024,503 | 1,024,503.00 | 1.31 | 0.37 |
| 59 | 10-Jan | 13.85 | 14.00 | 13.00 | 13.20 | 13.34 | -4.32 | 1,125.04 | 1,521,516 | 24.14 | 816,428 | 816,428.00 | 1.09 | 0.29 |
| 60 | 09-Jan | 13.72 | 14.48 | 13.65 | 13.77 | 14.00 | 0.22 | 1,173.62 | 3,306,844 | 52.47 | 1,220,985 | 1,220,985.00 | 1.00 | 0.44 |
| 61 | 08-Jan | 13.92 | 13.92 | 13.56 | 13.74 | 13.71 | -1.31 | 1,171.06 | 1,334,683 | 21.18 | 865,022 | 865,022.00 | 1.19 | 0.31 |
| 62 | 07-Jan | 13.80 | 14.10 | 13.62 | 13.92 | 13.89 | 0.93 | 1,186.40 | 1,142,912 | 18.13 | 623,425 | 623,425.00 | 0.87 | 0.22 |
| 63 | 06-Jan | 14.85 | 15.08 | 13.51 | 13.79 | 14.08 | -7.69 | 1,175.32 | 1,829,099 | 29.02 | 1,017,804 | 1,017,804.00 | 1.43 | 0.37 |
| 64 | 03-Jan | 14.35 | 15.22 | 14.34 | 14.85 | 14.83 | 3.91 | 1,265.67 | 2,494,680 | 39.58 | 1,319,117 | 1,319,117.00 | 1.96 | 0.48 |
| 65 | 02-Jan | 14.65 | 14.75 | 14.05 | 14.27 | 14.44 | -0.98 | 1,216.23 | 1,034,111 | 16.41 | 668,575 | 668,575.00 | 0.97 | 0.24 |
| 66 | 01-Jan | 13.88 | 14.54 | 13.85 | 14.41 | 14.22 | 3.61 | 1,228.16 | 1,079,475 | 17.13 | 683,319 | 683,319.00 | 0.97 | 0.25 |
| 67 | 31-Dec | 13.80 | 14.22 | 13.70 | 13.89 | 13.92 | 0.22 | 1,183.84 | 3,291,502 | 52.23 | 2,312,695 | 2,312,695.00 | 3.22 | 0.83 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CMRSL CRAYONS PPSL PRAMARA