| Macro-sector: Consumer Discretionary | Band: None | High52 Price: 139.0 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Media Entertainment & Publication | Lot Size: 1,600 | High52 Date: 23-Dec-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 95.75 | Barrier: 108.0; Drift%: 2.92 |
| Basic Industry: Digital Entertainment | Total Equity: 21,218,800 | Low52 Date: 10-Oct-2025 | SHP: 0.0 / 0.0 / 0.0 / 0.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 139.0 / 119.0 | Week: 115.5 / 111.15 | Day: 111.5 / 105.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 06-Apr | 105.05 | 111.50 | 105.05 | 111.25 | 110.90 | 1.92 | 236.06 | 84,800 | 52.97 | 46,400 | 28.98 | 0.51 | 99,900 |
| 2 | 02-Apr | 107.40 | 110.95 | 107.40 | 109.15 | 109.18 | 3.71 | 231.60 | 3,200 | 2.00 | 3,200 | 2.00 | 0.03 | 99,900 |
| 3 | 01-Apr | 104.20 | 108.00 | 103.50 | 105.25 | 104.91 | 1.01 | 223.33 | 19,200 | 11.99 | 6,400 | 4.00 | 0.07 | 99,900 |
| 4 | 30-Mar | 102.00 | 110.65 | 101.30 | 104.20 | 104.20 | -2.25 | 221.10 | 54,400 | 33.98 | 38,400 | 23.99 | 0.40 | 99,900 |
| 5 | 27-Mar | 103.50 | 107.70 | 102.25 | 106.60 | 105.25 | 2.55 | 226.19 | 27,200 | 16.99 | 20,800 | 12.99 | 0.22 | 99,900 |
| 6 | 25-Mar | 104.00 | 105.45 | 102.25 | 103.95 | 103.89 | -4.19 | 220.57 | 44,800 | 27.98 | 30,400 | 18.99 | 0.32 | 99,900 |
| 7 | 24-Mar | 109.00 | 109.00 | 102.00 | 108.50 | 103.78 | 3.73 | 230.22 | 30,400 | 18.99 | 25,600 | 15.99 | 0.27 | 99,900 |
| 8 | 23-Mar | 106.00 | 109.50 | 97.70 | 104.60 | 102.05 | -2.70 | 221.95 | 104,000 | 64.96 | 72,000 | 44.97 | 0.73 | 99,900 |
| 9 | 20-Mar | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -1.15 | 228.10 | 4,800 | 3.00 | 4,800 | 3.00 | 0.05 | 99,900 |
| 10 | 19-Mar | 106.10 | 108.75 | 105.00 | 108.75 | 106.62 | 2.50 | 230.75 | 4,800 | 3.00 | 4,800 | 3.00 | 0.05 | 99,900 |
| 11 | 18-Mar | 107.95 | 107.95 | 106.10 | 106.10 | 107.37 | 0.09 | 225.13 | 36,800 | 22.99 | 36,800 | 22.99 | 0.40 | 99,900 |
| 12 | 17-Mar | 105.50 | 108.90 | 105.50 | 106.00 | 107.05 | 0.47 | 224.00 | 20,800 | 12.99 | 20,800 | 12.99 | 0.22 | 99,900 |
| 13 | 16-Mar | 106.35 | 108.70 | 103.10 | 105.50 | 105.54 | -5.55 | 223.86 | 22,400 | 13.99 | 9,600 | 6.00 | 0.10 | 99,900 |
| 14 | 12-Mar | 106.25 | 111.70 | 106.25 | 111.70 | 109.57 | 2.48 | 237.01 | 20,800 | 12.99 | 17,600 | 10.99 | 0.19 | 99,900 |
| 15 | 11-Mar | 107.50 | 109.40 | 107.50 | 109.00 | 107.87 | -0.82 | 231.00 | 27,200 | 16.99 | 22,400 | 13.99 | 0.24 | 99,900 |
| 16 | 10-Mar | 110.00 | 112.70 | 107.50 | 109.90 | 108.93 | -1.61 | 233.19 | 81,600 | 50.97 | 65,600 | 40.97 | 0.71 | 99,900 |
| 17 | 09-Mar | 111.50 | 111.90 | 107.00 | 111.70 | 109.02 | 0.90 | 237.01 | 84,800 | 52.97 | 44,800 | 27.98 | 0.49 | 99,900 |
| 18 | 06-Mar | 107.40 | 112.25 | 106.40 | 110.70 | 108.61 | 2.50 | 234.89 | 14,400 | 8.99 | 4,800 | 3.00 | 0.05 | 99,900 |
| 19 | 05-Mar | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 229.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 99,900 |
| 20 | 04-Mar | 109.10 | 109.10 | 108.00 | 108.00 | 108.38 | -0.92 | 229.00 | 11,200 | 7.00 | 8,000 | 5.00 | 0.09 | 99,900 |
| 21 | 02-Mar | 111.05 | 111.05 | 108.05 | 109.00 | 109.09 | -3.54 | 231.00 | 12,800 | 8.00 | 9,600 | 6.00 | 0.10 | 99,900 |
| 22 | 27-Feb | 112.00 | 113.00 | 112.00 | 113.00 | 112.80 | -1.91 | 239.00 | 8,000 | 5.00 | 8,000 | 5.00 | 0.09 | 99,900 |
| 23 | 26-Feb | 112.10 | 115.50 | 111.15 | 115.20 | 114.89 | 1.05 | 244.44 | 120,000 | 74.95 | 112,000 | 69.96 | 1.29 | 99,900 |
| 24 | 25-Feb | 112.00 | 114.00 | 112.00 | 114.00 | 113.00 | 1.79 | 241.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 99,900 |
| 25 | 24-Feb | 113.00 | 113.00 | 112.00 | 112.00 | 112.50 | -2.61 | 237.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.04 | 99,900 |
| 26 | 23-Feb | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.78 | 244.00 | 8,000 | 5.00 | 8,000 | 5.00 | 0.00 | 99,900 |
| 27 | 20-Feb | 115.00 | 115.95 | 113.05 | 115.90 | 115.04 | 0.61 | 245.93 | 204,800 | 127.92 | 92,800 | 57.96 | 1.07 | 99,900 |
| 28 | 19-Feb | 114.50 | 115.20 | 114.50 | 115.20 | 115.05 | -0.95 | 244.44 | 67,200 | 41.97 | 65,600 | 40.97 | 0.75 | 99,900 |
| 29 | 18-Feb | 113.00 | 117.50 | 111.15 | 116.30 | 114.86 | 4.26 | 246.77 | 432,000 | 269.83 | 246,400 | 153.90 | 2.83 | 99,900 |
| 30 | 17-Feb | 110.10 | 114.40 | 109.00 | 111.55 | 111.19 | 1.55 | 236.70 | 30,400 | 18.99 | 28,800 | 17.99 | 0.32 | 99,900 |
| 31 | 16-Feb | 112.10 | 113.00 | 109.85 | 109.85 | 110.67 | -0.23 | 233.09 | 27,200 | 16.99 | 20,800 | 12.99 | 0.23 | 99,900 |
| 32 | 13-Feb | 112.00 | 112.00 | 110.10 | 110.10 | 110.96 | -3.88 | 233.62 | 11,200 | 7.00 | 9,600 | 6.00 | 0.11 | 99,900 |
| 33 | 12-Feb | 112.00 | 114.75 | 111.00 | 114.55 | 113.54 | 2.74 | 243.06 | 20,800 | 12.99 | 20,800 | 12.99 | 0.24 | 99,900 |
| 34 | 11-Feb | 112.00 | 117.50 | 111.00 | 111.50 | 115.86 | 1.13 | 236.59 | 177,600 | 110.93 | 99,200 | 61.96 | 1.15 | 99,900 |
| 35 | 10-Feb | 113.00 | 113.00 | 109.30 | 110.25 | 111.22 | -3.08 | 233.94 | 20,800 | 12.99 | 12,800 | 8.00 | 0.14 | 99,900 |
| 36 | 09-Feb | 113.00 | 118.00 | 110.00 | 113.75 | 111.52 | 1.56 | 241.36 | 46,400 | 28.98 | 33,600 | 20.99 | 0.37 | 99,900 |
| 37 | 06-Feb | 115.00 | 115.00 | 112.00 | 112.00 | 113.21 | -1.54 | 237.00 | 20,800 | 12.99 | 16,000 | 9.99 | 0.18 | 99,900 |
| 38 | 05-Feb | 115.05 | 121.00 | 111.00 | 113.75 | 115.86 | -0.52 | 241.36 | 262,400 | 163.90 | 137,600 | 85.95 | 1.59 | 99,900 |
| 39 | 04-Feb | 115.25 | 116.50 | 114.35 | 114.35 | 115.47 | 0.00 | 242.64 | 9,600 | 6.00 | 8,000 | 5.00 | 0.09 | 99,900 |
| 40 | 03-Feb | 117.00 | 117.00 | 114.05 | 114.35 | 115.03 | -0.57 | 242.64 | 6,400 | 4.00 | 4,800 | 3.00 | 0.06 | 99,900 |
| 41 | 02-Feb | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88 | 244.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 99,900 |
| 42 | 01-Feb | 117.00 | 117.00 | 113.00 | 114.00 | 114.51 | -2.56 | 241.00 | 12,800 | 8.00 | 11,200 | 7.00 | 0.13 | 99,900 |
| 43 | 30-Jan | 115.00 | 117.95 | 115.00 | 117.00 | 116.36 | 1.78 | 248.00 | 6,400 | 4.00 | 4,800 | 3.00 | 0.06 | 99,900 |
| 44 | 29-Jan | 116.05 | 117.85 | 114.95 | 114.95 | 115.53 | -3.32 | 243.91 | 118,400 | 73.95 | 108,800 | 67.96 | 1.26 | 99,900 |
| 45 | 28-Jan | 120.00 | 120.00 | 118.00 | 118.90 | 119.19 | 2.94 | 252.29 | 30,400 | 18.99 | 3,200 | 2.00 | 0.04 | 99,900 |
| 46 | 27-Jan | 119.00 | 119.00 | 115.00 | 115.50 | 116.42 | -0.52 | 245.08 | 56,000 | 34.98 | 1,600 | 1.00 | 0.02 | 99,900 |
| 47 | 23-Jan | 120.00 | 120.00 | 116.10 | 116.10 | 117.66 | -2.48 | 246.35 | 16,000 | 9.99 | 14,400 | 8.99 | 0.17 | 99,900 |
| 48 | 22-Jan | 116.50 | 124.25 | 113.50 | 119.05 | 114.77 | 5.82 | 252.61 | 532,800 | 332.79 | 254,400 | 158.90 | 2.92 | 99,900 |
| 49 | 21-Jan | 115.00 | 116.85 | 112.00 | 112.50 | 114.48 | -2.05 | 238.71 | 425,600 | 265.83 | 204,800 | 127.92 | 2.34 | 99,900 |
| 50 | 20-Jan | 115.15 | 115.50 | 110.60 | 114.85 | 111.40 | -3.20 | 243.70 | 230,400 | 143.91 | 158,400 | 98.94 | 1.76 | 99,900 |
| 51 | 19-Jan | 115.55 | 118.65 | 113.00 | 118.65 | 114.73 | -1.86 | 251.76 | 310,400 | 193.88 | 179,200 | 111.93 | 2.06 | 99,900 |
| 52 | 16-Jan | 120.00 | 121.00 | 117.00 | 120.90 | 120.21 | 2.98 | 256.54 | 60,800 | 37.98 | 6,400 | 4.00 | 0.08 | 99,900 |
| 53 | 14-Jan | 123.80 | 124.40 | 103.10 | 117.40 | 110.68 | -2.29 | 249.11 | 1,676,800 | 1,047.35 | 718,400 | 448.72 | 7.95 | 99,900 |
| 54 | 13-Jan | 119.80 | 126.00 | 115.75 | 120.15 | 118.46 | 4.66 | 254.94 | 113,600 | 70.96 | 99,200 | 61.96 | 1.18 | 99,900 |
| 55 | 12-Jan | 116.00 | 119.00 | 108.00 | 114.80 | 110.86 | -2.26 | 243.59 | 678,400 | 423.74 | 614,400 | 383.76 | 6.81 | 99,900 |
| 56 | 09-Jan | 119.00 | 119.00 | 115.00 | 117.45 | 116.03 | -2.85 | 249.21 | 64,000 | 39.98 | 54,400 | 33.98 | 0.63 | 99,900 |
| 57 | 08-Jan | 120.00 | 120.90 | 119.90 | 120.90 | 120.50 | 2.46 | 256.54 | 11,200 | 7.00 | 11,200 | 7.00 | 0.13 | 99,900 |
| 58 | 07-Jan | 120.00 | 121.50 | 117.00 | 118.00 | 118.72 | -1.87 | 250.00 | 24,000 | 14.99 | 17,600 | 10.99 | 0.21 | 99,900 |
| 59 | 06-Jan | 122.00 | 122.00 | 119.00 | 120.25 | 120.57 | -1.64 | 255.16 | 24,000 | 14.99 | 4,800 | 3.00 | 0.06 | 99,900 |
| 60 | 02-Jan | 121.50 | 122.25 | 121.50 | 122.25 | 121.88 | 1.88 | 259.40 | 3,200 | 2.00 | 3,200 | 2.00 | 0.04 | 99,900 |
| 61 | 01-Jan | 120.25 | 120.25 | 120.00 | 120.00 | 120.13 | -0.83 | 254.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.04 | 99,900 |
| 62 | 31-Dec | 123.45 | 123.45 | 121.00 | 121.00 | 122.96 | 0.25 | 256.00 | 9,600 | 6.00 | 1,600 | 1.00 | 0.02 | 99,900 |
| 63 | 30-Dec | 120.50 | 122.80 | 120.50 | 120.70 | 121.24 | 1.00 | 256.11 | 27,200 | 16.99 | 19,200 | 11.99 | 0.23 | 99,900 |
| 64 | 29-Dec | 124.90 | 125.00 | 119.00 | 119.50 | 122.01 | -4.32 | 253.56 | 17,600 | 10.99 | 14,400 | 8.99 | 0.18 | 99,900 |
| 65 | 26-Dec | 124.95 | 125.00 | 123.00 | 124.90 | 124.17 | -0.08 | 265.02 | 44,800 | 27.98 | 44,800 | 27.98 | 0.56 | 99,900 |
| 66 | 24-Dec | 125.10 | 125.10 | 124.35 | 125.00 | 124.64 | -1.34 | 265.00 | 11,200 | 7.00 | 6,400 | 4.00 | 0.08 | 99,900 |
| 67 | 23-Dec | 125.00 | 139.00 | 124.00 | 126.70 | 127.34 | 2.18 | 268.84 | 89,600 | 55.97 | 76,800 | 47.97 | 0.98 | 99,900 |
Similar Stocks: NAZARA BTML BAGDIGITAL