| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 13.99 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 04-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 2 | Low52 Price: 5.31 | Barrier: -; Drift%: - |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 197,747,749 | Low52 Date: 28-Mar-2025 | SHP: 46.86 / 0.08 / 0.0 / 53.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 10.54 / 5.31 | Month: 6.98 / 5.31 | Week: 6.64 / 5.31 | Day: 6.18 / 6.17 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 6.48 | 6.48 | 6.30 | 6.36 | 6.43 | 2.91 | 125.77 | 302,033 | 6.92 | 193,111 | 193,111.00 | 0.12 | 0.18 |
| 2 | 03-Apr | 6.17 | 6.18 | 6.17 | 6.18 | 6.18 | 4.92 | 122.21 | 46,810 | 1.07 | 43,396 | 43,396.00 | 0.03 | 0.04 |
| 3 | 02-Apr | 5.61 | 5.89 | 5.61 | 5.89 | 5.88 | 4.99 | 116.47 | 43,648 | 1.00 | 42,303 | 42,303.00 | 0.02 | 0.04 |
| 4 | 01-Apr | 5.34 | 5.61 | 5.34 | 5.61 | 5.53 | 4.86 | 110.94 | 52,355 | 1.20 | 39,206 | 39,206.00 | 0.02 | 0.04 |
| 5 | 28-Mar | 5.59 | 5.84 | 5.31 | 5.35 | 5.54 | -4.29 | 105.80 | 392,471 | 8.99 | 293,191 | 293,191.00 | 0.16 | 0.28 |
| 6 | 27-Mar | 5.94 | 5.94 | 5.56 | 5.59 | 5.67 | -4.61 | 110.54 | 457,331 | 10.48 | 375,887 | 375,887.00 | 0.21 | 0.36 |
| 7 | 26-Mar | 6.12 | 6.19 | 5.81 | 5.86 | 5.98 | -4.25 | 115.88 | 185,684 | 4.25 | 129,569 | 129,569.00 | 0.08 | 0.12 |
| 8 | 25-Mar | 6.57 | 6.64 | 6.11 | 6.12 | 6.25 | -4.97 | 121.02 | 347,463 | 7.96 | 246,582 | 246,582.00 | 0.15 | 0.24 |
| 9 | 24-Mar | 6.34 | 6.46 | 6.28 | 6.44 | 6.43 | 4.55 | 127.35 | 491,388 | 11.26 | 0 | 0.00 | 0.00 | 0.47 |
| 10 | 21-Mar | 6.12 | 6.25 | 6.12 | 6.16 | 6.17 | 0.49 | 121.81 | 309,050 | 7.08 | 0 | 0.00 | 0.00 | 0.29 |
| 11 | 20-Mar | 6.37 | 6.38 | 6.10 | 6.13 | 6.20 | -0.65 | 121.22 | 102,446 | 2.35 | 0 | 0.00 | 0.00 | 0.10 |
| 12 | 19-Mar | 6.15 | 6.25 | 6.10 | 6.17 | 6.18 | 0.82 | 122.01 | 176,905 | 4.05 | 0 | 0.00 | 0.00 | 0.17 |
| 13 | 18-Mar | 5.90 | 6.15 | 5.81 | 6.12 | 6.07 | 3.73 | 121.02 | 134,297 | 3.08 | 0 | 0.00 | 0.00 | 0.13 |
| 14 | 17-Mar | 5.99 | 6.19 | 5.87 | 5.90 | 6.02 | -0.84 | 116.67 | 188,077 | 4.31 | 0 | 0.00 | 0.00 | 0.18 |
| 15 | 13-Mar | 6.19 | 6.22 | 5.88 | 5.95 | 5.97 | -3.88 | 117.66 | 227,337 | 5.21 | 0 | 0.00 | 0.00 | 0.22 |
| 16 | 12-Mar | 6.32 | 6.38 | 6.00 | 6.19 | 6.12 | -1.28 | 122.41 | 270,068 | 6.19 | 0 | 0.00 | 0.00 | 0.26 |
| 17 | 11-Mar | 6.46 | 6.46 | 6.09 | 6.27 | 6.24 | -2.34 | 123.99 | 129,979 | 2.98 | 0 | 0.00 | 0.00 | 0.12 |
| 18 | 10-Mar | 6.76 | 6.95 | 6.42 | 6.42 | 6.56 | -5.03 | 126.95 | 170,992 | 3.92 | 0 | 0.00 | 0.00 | 0.16 |
| 19 | 07-Mar | 6.55 | 6.77 | 6.12 | 6.76 | 6.50 | 4.81 | 133.68 | 631,100 | 14.46 | 0 | 0.00 | 0.00 | 0.60 |
| 20 | 06-Mar | 6.31 | 6.74 | 6.31 | 6.45 | 6.46 | -0.77 | 127.55 | 210,166 | 4.81 | 0 | 0.00 | 0.00 | 0.20 |
| 21 | 05-Mar | 6.69 | 6.69 | 6.40 | 6.50 | 6.47 | 0.00 | 128.54 | 239,934 | 5.50 | 0 | 0.00 | 0.00 | 0.23 |
| 22 | 04-Mar | 6.50 | 6.51 | 6.22 | 6.50 | 6.40 | -0.76 | 128.54 | 133,665 | 3.06 | 0 | 0.00 | 0.00 | 0.13 |
| 23 | 03-Mar | 6.90 | 6.98 | 6.54 | 6.55 | 6.56 | -4.93 | 129.52 | 200,529 | 4.59 | 0 | 0.00 | 0.00 | 0.19 |
| 24 | 28-Feb | 6.97 | 7.10 | 6.80 | 6.89 | 6.94 | -2.96 | 136.25 | 95,901 | 2.20 | 0 | 0.00 | 0.00 | 0.09 |
| 25 | 27-Feb | 7.26 | 7.26 | 6.96 | 7.10 | 7.06 | 1.43 | 140.40 | 152,531 | 3.49 | 0 | 0.00 | 0.00 | 0.15 |
| 26 | 25-Feb | 7.30 | 7.55 | 6.99 | 7.00 | 7.15 | -4.89 | 138.00 | 111,616 | 2.56 | 0 | 0.00 | 0.00 | 0.11 |
| 27 | 24-Feb | 7.21 | 7.58 | 6.92 | 7.36 | 7.43 | 1.80 | 145.54 | 70,336 | 1.61 | 0 | 0.00 | 0.00 | 0.07 |
| 28 | 21-Feb | 7.83 | 7.83 | 7.23 | 7.23 | 7.27 | -5.12 | 142.97 | 100,533 | 2.30 | 0 | 0.00 | 0.00 | 0.10 |
| 29 | 20-Feb | 7.40 | 7.63 | 7.15 | 7.62 | 7.48 | 4.67 | 150.68 | 33,167 | 0.76 | 0 | 0.00 | 0.00 | 0.03 |
| 30 | 19-Feb | 7.28 | 7.40 | 7.01 | 7.28 | 7.32 | 3.26 | 143.96 | 74,915 | 1.72 | 0 | 0.00 | 0.00 | 0.07 |
| 31 | 18-Feb | 6.90 | 7.36 | 6.66 | 7.05 | 7.00 | 0.57 | 139.41 | 118,409 | 2.71 | 0 | 0.00 | 0.00 | 0.11 |
| 32 | 17-Feb | 7.32 | 7.32 | 7.00 | 7.01 | 7.05 | -4.88 | 138.62 | 265,877 | 6.09 | 0 | 0.00 | 0.00 | 0.25 |
| 33 | 14-Feb | 7.61 | 7.67 | 7.31 | 7.37 | 7.33 | -4.29 | 145.74 | 104,479 | 2.39 | 0 | 0.00 | 0.00 | 0.10 |
| 34 | 13-Feb | 7.78 | 7.89 | 7.33 | 7.70 | 7.76 | 1.45 | 152.27 | 84,157 | 1.93 | 0 | 0.00 | 0.00 | 0.08 |
| 35 | 12-Feb | 7.49 | 7.84 | 7.16 | 7.59 | 7.37 | 1.34 | 150.09 | 104,639 | 2.40 | 0 | 0.00 | 0.00 | 0.10 |
| 36 | 11-Feb | 7.99 | 7.99 | 7.40 | 7.49 | 7.60 | -3.60 | 148.11 | 155,328 | 3.56 | 0 | 0.00 | 0.00 | 0.15 |
| 37 | 10-Feb | 7.90 | 8.15 | 7.63 | 7.77 | 7.77 | -2.39 | 153.65 | 47,250 | 1.08 | 0 | 0.00 | 0.00 | 0.05 |
| 38 | 07-Feb | 8.35 | 8.49 | 7.96 | 7.96 | 8.09 | -5.01 | 157.41 | 173,482 | 3.97 | 0 | 0.00 | 0.00 | 0.17 |
| 39 | 06-Feb | 8.30 | 8.68 | 8.30 | 8.38 | 8.41 | 0.36 | 165.71 | 32,037 | 0.73 | 0 | 0.00 | 0.00 | 0.03 |
| 40 | 05-Feb | 8.24 | 8.48 | 8.22 | 8.35 | 8.38 | 1.33 | 165.12 | 57,893 | 1.33 | 0 | 0.00 | 0.00 | 0.06 |
| 41 | 04-Feb | 8.12 | 8.59 | 8.10 | 8.24 | 8.30 | -0.96 | 162.94 | 21,477 | 0.49 | 0 | 0.00 | 0.00 | 0.02 |
| 42 | 03-Feb | 8.49 | 8.68 | 8.05 | 8.32 | 8.27 | 0.36 | 164.53 | 83,809 | 1.92 | 0 | 0.00 | 0.00 | 0.08 |
| 43 | 01-Feb | 8.49 | 8.49 | 8.02 | 8.29 | 8.34 | 1.72 | 163.93 | 50,705 | 1.16 | 0 | 0.00 | 0.00 | 0.05 |
| 44 | 31-Jan | 7.98 | 8.20 | 7.75 | 8.15 | 8.02 | 4.35 | 161.16 | 136,729 | 3.13 | 0 | 0.00 | 0.00 | 0.13 |
| 45 | 30-Jan | 8.58 | 8.58 | 7.81 | 7.81 | 8.00 | -5.10 | 154.44 | 291,472 | 6.68 | 0 | 0.00 | 0.00 | 0.28 |
| 46 | 29-Jan | 7.96 | 8.29 | 7.83 | 8.23 | 8.23 | 4.18 | 162.75 | 111,789 | 2.56 | 0 | 0.00 | 0.00 | 0.11 |
| 47 | 28-Jan | 8.21 | 8.44 | 7.82 | 7.90 | 8.07 | -3.78 | 156.22 | 95,968 | 2.20 | 0 | 0.00 | 0.00 | 0.09 |
| 48 | 27-Jan | 8.45 | 8.65 | 8.11 | 8.21 | 8.39 | -3.75 | 162.35 | 87,996 | 2.02 | 0 | 0.00 | 0.00 | 0.08 |
| 49 | 24-Jan | 9.00 | 9.00 | 8.50 | 8.53 | 8.69 | -4.16 | 168.68 | 93,237 | 2.14 | 0 | 0.00 | 0.00 | 0.09 |
| 50 | 23-Jan | 8.72 | 9.15 | 8.42 | 8.90 | 8.94 | 2.02 | 176.00 | 237,683 | 5.45 | 0 | 0.00 | 0.00 | 0.23 |
| 51 | 22-Jan | 8.84 | 8.99 | 8.62 | 8.72 | 8.81 | -1.15 | 172.44 | 110,321 | 2.53 | 0 | 0.00 | 0.00 | 0.11 |
| 52 | 21-Jan | 8.97 | 9.19 | 8.62 | 8.82 | 8.89 | -1.70 | 174.41 | 62,033 | 1.42 | 0 | 0.00 | 0.00 | 0.06 |
| 53 | 20-Jan | 9.14 | 9.16 | 8.63 | 8.97 | 9.00 | 0.33 | 177.38 | 106,881 | 2.45 | 0 | 0.00 | 0.00 | 0.10 |
| 54 | 17-Jan | 9.19 | 9.19 | 8.91 | 8.94 | 8.97 | -1.45 | 176.79 | 50,500 | 1.16 | 0 | 0.00 | 0.00 | 0.05 |
| 55 | 16-Jan | 9.16 | 9.24 | 8.84 | 9.07 | 9.04 | 0.99 | 179.36 | 60,115 | 1.38 | 0 | 0.00 | 0.00 | 0.06 |
| 56 | 15-Jan | 9.10 | 9.27 | 8.52 | 8.98 | 8.84 | 0.11 | 177.58 | 157,782 | 3.61 | 0 | 0.00 | 0.00 | 0.15 |
| 57 | 14-Jan | 8.90 | 9.14 | 8.62 | 8.97 | 8.99 | 2.90 | 177.38 | 102,812 | 2.36 | 0 | 0.00 | 0.00 | 0.10 |
| 58 | 13-Jan | 9.15 | 9.15 | 8.70 | 8.71 | 8.88 | -5.17 | 172.24 | 213,650 | 4.89 | 0 | 0.00 | 0.00 | 0.20 |
| 59 | 10-Jan | 9.14 | 9.48 | 9.14 | 9.16 | 9.26 | -2.29 | 181.14 | 83,495 | 1.91 | 0 | 0.00 | 0.00 | 0.08 |
| 60 | 09-Jan | 9.57 | 9.69 | 9.21 | 9.37 | 9.50 | -2.13 | 185.29 | 80,371 | 1.84 | 0 | 0.00 | 0.00 | 0.08 |
| 61 | 08-Jan | 10.00 | 10.00 | 9.40 | 9.57 | 9.54 | -2.40 | 189.24 | 181,783 | 4.16 | 0 | 0.00 | 0.00 | 0.17 |
| 62 | 07-Jan | 9.91 | 10.19 | 9.71 | 9.80 | 9.86 | -1.02 | 193.79 | 143,404 | 3.29 | 0 | 0.00 | 0.00 | 0.14 |
| 63 | 06-Jan | 10.12 | 10.34 | 9.81 | 9.90 | 9.93 | -2.22 | 195.77 | 109,264 | 2.50 | 0 | 0.00 | 0.00 | 0.10 |
| 64 | 03-Jan | 10.18 | 10.28 | 10.00 | 10.12 | 10.16 | 0.10 | 200.12 | 72,182 | 1.65 | 0 | 0.00 | 0.00 | 0.07 |
| 65 | 02-Jan | 10.54 | 10.54 | 10.00 | 10.11 | 10.17 | -2.47 | 199.92 | 122,827 | 2.81 | 0 | 0.00 | 0.00 | 0.12 |
| 66 | 01-Jan | 9.91 | 10.39 | 9.77 | 10.36 | 10.21 | 4.44 | 204.87 | 122,547 | 2.81 | 0 | 0.00 | 0.00 | 0.12 |
| 67 | 31-Dec | 10.17 | 10.45 | 9.80 | 9.90 | 9.96 | -2.73 | 195.77 | 175,847 | 4.03 | 0 | 0.00 | 0.00 | 0.17 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL