| 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 / 0.0 / 0.0 / 53.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 10.54 / 5.31 | Month: 6.98 / 5.31 | Week: 6.8 / 5.84 | Day: 6.8 / 6.57 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 6.66 | 6.80 | 6.57 | 6.70 | 6.68 | 0.60 | 132.49 | 61,509 | 1.66 | 0 | 0.00 | 0.00 | 0.06 |
| 2 | 20-May | 6.80 | 6.80 | 6.51 | 6.66 | 6.64 | -0.15 | 131.70 | 41,647 | 1.12 | 0 | 0.00 | 0.00 | 0.04 |
| 3 | 19-May | 6.55 | 6.78 | 6.55 | 6.67 | 6.68 | 1.37 | 131.90 | 81,575 | 2.20 | 0 | 0.00 | 0.00 | 0.08 |
| 4 | 16-May | 6.65 | 6.80 | 6.45 | 6.58 | 6.57 | -0.75 | 130.12 | 158,800 | 4.28 | 0 | 0.00 | 0.00 | 0.15 |
| 5 | 15-May | 6.47 | 6.65 | 6.35 | 6.63 | 6.61 | 4.57 | 131.11 | 118,908 | 3.21 | 0 | 0.00 | 0.00 | 0.11 |
| 6 | 14-May | 6.20 | 6.39 | 6.20 | 6.34 | 6.30 | 1.60 | 125.37 | 52,458 | 1.41 | 0 | 0.00 | 0.00 | 0.05 |
| 7 | 13-May | 6.28 | 6.30 | 5.96 | 6.24 | 6.23 | 1.79 | 123.39 | 49,479 | 1.33 | 0 | 0.00 | 0.00 | 0.05 |
| 8 | 12-May | 5.84 | 6.13 | 5.84 | 6.13 | 6.09 | 4.97 | 121.22 | 56,464 | 1.52 | 0 | 0.00 | 0.00 | 0.05 |
| 9 | 09-May | 5.86 | 6.10 | 5.83 | 5.84 | 5.87 | -4.89 | 115.48 | 135,630 | 3.66 | 0 | 0.00 | 0.00 | 0.13 |
| 10 | 08-May | 6.16 | 6.20 | 5.96 | 6.14 | 6.09 | 1.66 | 121.42 | 48,134 | 1.30 | 0 | 0.00 | 0.00 | 0.05 |
| 11 | 07-May | 6.01 | 6.25 | 5.76 | 6.04 | 6.03 | 0.67 | 119.44 | 52,021 | 1.40 | 0 | 0.00 | 0.00 | 0.05 |
| 12 | 06-May | 6.05 | 6.39 | 6.00 | 6.00 | 6.12 | -2.12 | 118.00 | 43,830 | 1.18 | 0 | 0.00 | 0.00 | 0.04 |
| 13 | 05-May | 6.31 | 6.34 | 6.06 | 6.13 | 6.21 | -1.13 | 121.22 | 42,855 | 1.16 | 0 | 0.00 | 0.00 | 0.04 |
| 14 | 02-May | 6.53 | 6.53 | 6.06 | 6.20 | 6.22 | -1.74 | 122.60 | 37,347 | 1.01 | 0 | 0.00 | 0.00 | 0.04 |
| 15 | 30-Apr | 6.55 | 6.55 | 6.25 | 6.31 | 6.37 | -3.22 | 124.78 | 41,532 | 1.12 | 0 | 0.00 | 0.00 | 0.04 |
| 16 | 29-Apr | 6.60 | 6.70 | 6.41 | 6.52 | 6.51 | 0.77 | 128.93 | 53,694 | 1.45 | 0 | 0.00 | 0.00 | 0.05 |
| 17 | 28-Apr | 6.35 | 6.64 | 6.35 | 6.47 | 6.53 | -1.22 | 127.94 | 44,594 | 1.20 | 0 | 0.00 | 0.00 | 0.04 |
| 18 | 25-Apr | 6.81 | 6.96 | 6.46 | 6.55 | 6.56 | -3.82 | 129.52 | 66,478 | 1.79 | 0 | 0.00 | 0.00 | 0.06 |
| 19 | 24-Apr | 6.83 | 6.89 | 6.75 | 6.81 | 6.83 | 0.59 | 134.67 | 42,363 | 1.14 | 0 | 0.00 | 0.00 | 0.04 |
| 20 | 23-Apr | 6.75 | 6.89 | 6.47 | 6.77 | 6.68 | 0.74 | 133.88 | 97,205 | 2.62 | 0 | 0.00 | 0.00 | 0.09 |
| 21 | 22-Apr | 6.70 | 6.82 | 6.57 | 6.72 | 6.73 | 0.30 | 132.89 | 37,080 | 1.00 | 0 | 0.00 | 0.00 | 0.04 |
| 22 | 21-Apr | 6.59 | 6.76 | 6.30 | 6.70 | 6.66 | 3.88 | 132.49 | 147,742 | 3.98 | 0 | 0.00 | 0.00 | 0.14 |
| 23 | 17-Apr | 6.58 | 6.67 | 6.32 | 6.45 | 6.43 | -0.77 | 127.55 | 112,677 | 3.04 | 72,318 | 72,318.00 | 0.05 | 0.07 |
| 24 | 16-Apr | 6.60 | 6.60 | 6.45 | 6.50 | 6.53 | 0.78 | 128.54 | 99,941 | 2.70 | 59,977 | 59,977.00 | 0.04 | 0.06 |
| 25 | 15-Apr | 6.69 | 6.69 | 6.43 | 6.45 | 6.52 | 2.38 | 127.55 | 140,291 | 3.78 | 85,228 | 85,228.00 | 0.06 | 0.08 |
| 26 | 11-Apr | 6.34 | 6.39 | 6.15 | 6.30 | 6.29 | 2.94 | 124.58 | 113,750 | 3.07 | 59,126 | 59,126.00 | 0.04 | 0.06 |
| 27 | 09-Apr | 6.44 | 6.44 | 6.05 | 6.12 | 6.18 | -2.39 | 121.02 | 70,597 | 1.90 | 42,852 | 42,852.00 | 0.03 | 0.04 |
| 28 | 08-Apr | 6.48 | 6.48 | 6.15 | 6.27 | 6.30 | 3.64 | 123.99 | 117,486 | 3.17 | 64,272 | 64,272.00 | 0.04 | 0.06 |
| 29 | 07-Apr | 5.82 | 6.27 | 5.76 | 6.05 | 5.94 | -4.87 | 119.64 | 144,138 | 3.89 | 77,734 | 77,734.00 | 0.05 | 0.07 |
| 30 | 04-Apr | 6.48 | 6.48 | 6.30 | 6.36 | 6.43 | 2.91 | 125.77 | 302,033 | 8.15 | 193,111 | 193,111.00 | 0.12 | 0.18 |
| 31 | 03-Apr | 6.17 | 6.18 | 6.17 | 6.18 | 6.18 | 4.92 | 122.21 | 46,810 | 1.26 | 43,396 | 43,396.00 | 0.03 | 0.04 |
| 32 | 02-Apr | 5.61 | 5.89 | 5.61 | 5.89 | 5.88 | 4.99 | 116.47 | 43,648 | 1.18 | 42,303 | 42,303.00 | 0.02 | 0.04 |
| 33 | 01-Apr | 5.34 | 5.61 | 5.34 | 5.61 | 5.53 | 4.86 | 110.94 | 52,355 | 1.41 | 39,206 | 39,206.00 | 0.02 | 0.04 |
| 34 | 28-Mar | 5.59 | 5.84 | 5.31 | 5.35 | 5.54 | -4.29 | 105.80 | 392,471 | 10.58 | 293,191 | 293,191.00 | 0.16 | 0.28 |
| 35 | 27-Mar | 5.94 | 5.94 | 5.56 | 5.59 | 5.67 | -4.61 | 110.54 | 457,331 | 12.33 | 375,887 | 375,887.00 | 0.21 | 0.36 |
| 36 | 26-Mar | 6.12 | 6.19 | 5.81 | 5.86 | 5.98 | -4.25 | 115.88 | 185,684 | 5.01 | 129,569 | 129,569.00 | 0.08 | 0.12 |
| 37 | 25-Mar | 6.57 | 6.64 | 6.11 | 6.12 | 6.25 | -4.97 | 121.02 | 347,463 | 9.37 | 246,582 | 246,582.00 | 0.15 | 0.24 |
| 38 | 24-Mar | 6.34 | 6.46 | 6.28 | 6.44 | 6.43 | 4.55 | 127.35 | 491,388 | 13.25 | 0 | 0.00 | 0.00 | 0.47 |
| 39 | 21-Mar | 6.12 | 6.25 | 6.12 | 6.16 | 6.17 | 0.49 | 121.81 | 309,050 | 8.33 | 0 | 0.00 | 0.00 | 0.29 |
| 40 | 20-Mar | 6.37 | 6.38 | 6.10 | 6.13 | 6.20 | -0.65 | 121.22 | 102,446 | 2.76 | 0 | 0.00 | 0.00 | 0.10 |
| 41 | 19-Mar | 6.15 | 6.25 | 6.10 | 6.17 | 6.18 | 0.82 | 122.01 | 176,905 | 4.77 | 0 | 0.00 | 0.00 | 0.17 |
| 42 | 18-Mar | 5.90 | 6.15 | 5.81 | 6.12 | 6.07 | 3.73 | 121.02 | 134,297 | 3.62 | 0 | 0.00 | 0.00 | 0.13 |
| 43 | 17-Mar | 5.99 | 6.19 | 5.87 | 5.90 | 6.02 | -0.84 | 116.67 | 188,077 | 5.07 | 0 | 0.00 | 0.00 | 0.18 |
| 44 | 13-Mar | 6.19 | 6.22 | 5.88 | 5.95 | 5.97 | -3.88 | 117.66 | 227,337 | 6.13 | 0 | 0.00 | 0.00 | 0.22 |
| 45 | 12-Mar | 6.32 | 6.38 | 6.00 | 6.19 | 6.12 | -1.28 | 122.41 | 270,068 | 7.28 | 0 | 0.00 | 0.00 | 0.26 |
| 46 | 11-Mar | 6.46 | 6.46 | 6.09 | 6.27 | 6.24 | -2.34 | 123.99 | 129,979 | 3.51 | 0 | 0.00 | 0.00 | 0.12 |
| 47 | 10-Mar | 6.76 | 6.95 | 6.42 | 6.42 | 6.56 | -5.03 | 126.95 | 170,992 | 4.61 | 0 | 0.00 | 0.00 | 0.16 |
| 48 | 07-Mar | 6.55 | 6.77 | 6.12 | 6.76 | 6.50 | 4.81 | 133.68 | 631,100 | 17.02 | 0 | 0.00 | 0.00 | 0.60 |
| 49 | 06-Mar | 6.31 | 6.74 | 6.31 | 6.45 | 6.46 | -0.77 | 127.55 | 210,166 | 5.67 | 0 | 0.00 | 0.00 | 0.20 |
| 50 | 05-Mar | 6.69 | 6.69 | 6.40 | 6.50 | 6.47 | 0.00 | 128.54 | 239,934 | 6.47 | 0 | 0.00 | 0.00 | 0.23 |
| 51 | 04-Mar | 6.50 | 6.51 | 6.22 | 6.50 | 6.40 | -0.76 | 128.54 | 133,665 | 3.60 | 0 | 0.00 | 0.00 | 0.13 |
| 52 | 03-Mar | 6.90 | 6.98 | 6.54 | 6.55 | 6.56 | -4.93 | 129.52 | 200,529 | 5.41 | 0 | 0.00 | 0.00 | 0.19 |
| 53 | 28-Feb | 6.97 | 7.10 | 6.80 | 6.89 | 6.94 | -2.96 | 136.25 | 95,901 | 2.59 | 0 | 0.00 | 0.00 | 0.09 |
| 54 | 27-Feb | 7.26 | 7.26 | 6.96 | 7.10 | 7.06 | 1.43 | 140.40 | 152,531 | 4.11 | 0 | 0.00 | 0.00 | 0.15 |
| 55 | 25-Feb | 7.30 | 7.55 | 6.99 | 7.00 | 7.15 | -4.89 | 138.00 | 111,616 | 3.01 | 0 | 0.00 | 0.00 | 0.11 |
| 56 | 24-Feb | 7.21 | 7.58 | 6.92 | 7.36 | 7.43 | 1.80 | 145.54 | 70,336 | 1.90 | 0 | 0.00 | 0.00 | 0.07 |
| 57 | 21-Feb | 7.83 | 7.83 | 7.23 | 7.23 | 7.27 | -5.12 | 142.97 | 100,533 | 2.71 | 0 | 0.00 | 0.00 | 0.10 |
| 58 | 20-Feb | 7.40 | 7.63 | 7.15 | 7.62 | 7.48 | 4.67 | 150.68 | 33,167 | 0.89 | 0 | 0.00 | 0.00 | 0.03 |
| 59 | 19-Feb | 7.28 | 7.40 | 7.01 | 7.28 | 7.32 | 3.26 | 143.96 | 74,915 | 2.02 | 0 | 0.00 | 0.00 | 0.07 |
| 60 | 18-Feb | 6.90 | 7.36 | 6.66 | 7.05 | 7.00 | 0.57 | 139.41 | 118,409 | 3.19 | 0 | 0.00 | 0.00 | 0.11 |
| 61 | 17-Feb | 7.32 | 7.32 | 7.00 | 7.01 | 7.05 | -4.88 | 138.62 | 265,877 | 7.17 | 0 | 0.00 | 0.00 | 0.25 |
| 62 | 14-Feb | 7.61 | 7.67 | 7.31 | 7.37 | 7.33 | -4.29 | 145.74 | 104,479 | 2.82 | 0 | 0.00 | 0.00 | 0.10 |
| 63 | 13-Feb | 7.78 | 7.89 | 7.33 | 7.70 | 7.76 | 1.45 | 152.27 | 84,157 | 2.27 | 0 | 0.00 | 0.00 | 0.08 |
| 64 | 12-Feb | 7.49 | 7.84 | 7.16 | 7.59 | 7.37 | 1.34 | 150.09 | 104,639 | 2.82 | 0 | 0.00 | 0.00 | 0.10 |
| 65 | 11-Feb | 7.99 | 7.99 | 7.40 | 7.49 | 7.60 | -3.60 | 148.11 | 155,328 | 4.19 | 0 | 0.00 | 0.00 | 0.15 |
| 66 | 10-Feb | 7.90 | 8.15 | 7.63 | 7.77 | 7.77 | -2.39 | 153.65 | 47,250 | 1.27 | 0 | 0.00 | 0.00 | 0.05 |
| 67 | 07-Feb | 8.35 | 8.49 | 7.96 | 7.96 | 8.09 | -5.01 | 157.41 | 173,482 | 4.68 | 0 | 0.00 | 0.00 | 0.17 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL