| 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; VWAP21: | Low52 Price: 5.31 | Barrier: 7.0; Drift%: -10.76 |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 197,747,749 | Low52 Date: 28-Mar-2025 | SHP: 46.86 / 0.0 / 0.0 / 53.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 10.54 / 5.31 | Month: 7.79 / 6.86 | Week: 6.7 / 6.13 | Day: 6.49 / 6.22 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 6.22 | 6.49 | 6.22 | 6.32 | 6.35 | 0.32 | 124.98 | 63,398 | 2.09 | 47,106 | 47,106.00 | 0.03 | 4 |
| 2 | 26-Aug | 6.32 | 6.60 | 6.25 | 6.30 | 6.38 | -1.10 | 124.58 | 141,800 | 4.67 | 79,718 | 79,718.00 | 0.05 | 8 |
| 3 | 25-Aug | 6.62 | 6.62 | 6.31 | 6.37 | 6.45 | -2.30 | 125.97 | 83,934 | 2.77 | 49,000 | 49,000.00 | 0.03 | 5 |
| 4 | 22-Aug | 6.30 | 6.70 | 6.25 | 6.52 | 6.43 | 2.84 | 128.93 | 91,518 | 3.02 | 61,480 | 61,480.00 | 0.04 | 6 |
| 5 | 21-Aug | 6.52 | 6.52 | 6.33 | 6.34 | 6.39 | 0.00 | 125.37 | 43,015 | 1.42 | 30,291 | 30,291.00 | 0.02 | 3 |
| 6 | 20-Aug | 6.38 | 6.44 | 6.27 | 6.34 | 6.34 | 0.32 | 125.37 | 76,147 | 2.51 | 53,630 | 53,630.00 | 0.03 | 5 |
| 7 | 19-Aug | 6.32 | 6.39 | 6.24 | 6.32 | 6.31 | 0.00 | 124.98 | 116,390 | 3.84 | 84,899 | 84,899.00 | 0.05 | 8 |
| 8 | 18-Aug | 6.32 | 6.64 | 6.20 | 6.32 | 6.31 | 0.32 | 124.98 | 75,771 | 2.50 | 50,165 | 50,165.00 | 0.03 | 5 |
| 9 | 14-Aug | 6.39 | 6.39 | 6.25 | 6.30 | 6.32 | 0.00 | 124.58 | 71,235 | 2.35 | 45,465 | 45,465.00 | 0.03 | 4 |
| 10 | 13-Aug | 6.47 | 6.70 | 6.22 | 6.30 | 6.44 | 1.61 | 124.58 | 220,268 | 7.26 | 107,024 | 107,024.00 | 0.07 | 10 |
| 11 | 12-Aug | 6.50 | 6.50 | 6.13 | 6.20 | 6.25 | -2.36 | 122.60 | 233,476 | 7.70 | 144,270 | 144,270.00 | 0.09 | 14 |
| 12 | 11-Aug | 6.50 | 6.59 | 6.22 | 6.35 | 6.41 | -3.05 | 125.57 | 159,421 | 5.25 | 103,262 | 103,262.00 | 0.07 | 10 |
| 13 | 08-Aug | 6.88 | 6.88 | 6.45 | 6.55 | 6.64 | -2.38 | 129.52 | 186,021 | 6.13 | 92,248 | 92,248.00 | 0.06 | 9 |
| 14 | 07-Aug | 6.65 | 6.75 | 6.42 | 6.71 | 6.56 | 3.07 | 132.69 | 175,641 | 5.79 | 116,721 | 116,721.00 | 0.08 | 11 |
| 15 | 06-Aug | 6.55 | 6.69 | 6.50 | 6.51 | 6.56 | -2.25 | 128.73 | 90,130 | 2.97 | 64,123 | 64,123.00 | 0.04 | 6 |
| 16 | 05-Aug | 6.83 | 6.83 | 6.62 | 6.66 | 6.70 | -2.49 | 131.70 | 118,141 | 3.89 | 76,213 | 76,213.00 | 0.05 | 7 |
| 17 | 04-Aug | 6.90 | 6.90 | 6.80 | 6.83 | 6.85 | -0.15 | 135.06 | 72,066 | 2.38 | 47,094 | 47,094.00 | 0.03 | 4 |
| 18 | 01-Aug | 7.00 | 7.00 | 6.80 | 6.84 | 6.89 | -1.58 | 135.26 | 62,763 | 2.07 | 48,844 | 48,844.00 | 0.03 | 5 |
| 19 | 31-Jul | 6.90 | 7.05 | 6.90 | 6.95 | 6.95 | -0.29 | 137.43 | 57,317 | 1.89 | 42,459 | 42,459.00 | 0.03 | 4 |
| 20 | 30-Jul | 7.10 | 7.10 | 6.90 | 6.97 | 6.99 | 0.00 | 137.83 | 33,360 | 1.10 | 22,123 | 22,123.00 | 0.02 | 2 |
| 21 | 29-Jul | 6.98 | 7.07 | 6.93 | 6.97 | 6.99 | -0.29 | 137.83 | 104,832 | 3.46 | 86,403 | 86,403.00 | 0.06 | 8 |
| 22 | 28-Jul | 6.90 | 7.08 | 6.90 | 6.99 | 7.01 | 1.30 | 138.23 | 99,830 | 3.29 | 57,895 | 57,895.00 | 0.04 | 6 |
| 23 | 25-Jul | 7.02 | 7.05 | 6.86 | 6.90 | 6.92 | -1.71 | 136.45 | 93,364 | 3.08 | 60,190 | 60,190.00 | 0.04 | 6 |
| 24 | 24-Jul | 7.16 | 7.16 | 6.96 | 7.02 | 7.01 | 0.14 | 138.82 | 94,756 | 3.12 | 69,731 | 69,731.00 | 0.05 | 7 |
| 25 | 23-Jul | 7.13 | 7.13 | 6.98 | 7.01 | 7.05 | -0.85 | 138.62 | 120,915 | 3.99 | 69,494 | 69,494.00 | 0.05 | 7 |
| 26 | 22-Jul | 7.24 | 7.26 | 7.05 | 7.07 | 7.11 | -1.39 | 139.81 | 197,804 | 6.52 | 130,405 | 130,405.00 | 0.09 | 12 |
| 27 | 21-Jul | 7.24 | 7.28 | 7.12 | 7.17 | 7.19 | -0.97 | 141.79 | 135,892 | 4.48 | 68,488 | 68,488.00 | 0.05 | 7 |
| 28 | 18-Jul | 7.34 | 7.34 | 7.21 | 7.24 | 7.24 | 0.00 | 143.17 | 76,983 | 2.54 | 49,161 | 49,161.00 | 0.04 | 5 |
| 29 | 17-Jul | 7.44 | 7.44 | 7.22 | 7.24 | 7.27 | -0.96 | 143.17 | 109,223 | 3.60 | 66,602 | 66,602.00 | 0.05 | 6 |
| 30 | 16-Jul | 7.48 | 7.48 | 7.06 | 7.31 | 7.28 | -1.08 | 144.55 | 193,857 | 6.39 | 99,171 | 99,171.00 | 0.07 | 9 |
| 31 | 15-Jul | 7.45 | 7.50 | 7.26 | 7.39 | 7.41 | 1.79 | 146.14 | 102,704 | 3.38 | 56,790 | 56,790.00 | 0.04 | 5 |
| 32 | 14-Jul | 7.53 | 7.53 | 7.16 | 7.26 | 7.29 | -1.76 | 143.56 | 110,677 | 3.65 | 57,077 | 57,077.00 | 0.04 | 5 |
| 33 | 11-Jul | 7.60 | 7.60 | 7.34 | 7.39 | 7.40 | -1.60 | 146.14 | 96,361 | 3.18 | 60,242 | 60,242.00 | 0.04 | 6 |
| 34 | 10-Jul | 7.70 | 7.70 | 7.44 | 7.51 | 7.52 | 0.27 | 148.51 | 82,400 | 2.72 | 50,692 | 50,692.00 | 0.04 | 5 |
| 35 | 09-Jul | 7.57 | 7.59 | 7.42 | 7.49 | 7.53 | 0.54 | 148.11 | 74,121 | 2.44 | 39,973 | 39,973.00 | 0.03 | 4 |
| 36 | 08-Jul | 7.63 | 7.79 | 7.41 | 7.45 | 7.59 | -1.59 | 147.32 | 146,135 | 4.82 | 80,582 | 80,582.00 | 0.06 | 8 |
| 37 | 07-Jul | 7.23 | 7.57 | 7.18 | 7.57 | 7.41 | 4.99 | 149.70 | 146,059 | 4.81 | 98,148 | 98,148.00 | 0.07 | 9 |
| 38 | 04-Jul | 7.18 | 7.30 | 7.18 | 7.21 | 7.26 | -0.69 | 142.58 | 147,604 | 4.86 | 111,533 | 111,533.00 | 0.08 | 11 |
| 39 | 03-Jul | 7.47 | 7.47 | 7.20 | 7.26 | 7.31 | -1.36 | 143.56 | 168,189 | 5.54 | 131,184 | 131,184.00 | 0.10 | 12 |
| 40 | 02-Jul | 7.38 | 7.68 | 7.30 | 7.36 | 7.40 | -2.26 | 145.54 | 120,339 | 3.97 | 79,889 | 79,889.00 | 0.06 | 8 |
| 41 | 01-Jul | 7.51 | 7.64 | 7.35 | 7.53 | 7.48 | 0.27 | 148.90 | 117,197 | 3.86 | 68,236 | 68,236.00 | 0.05 | 6 |
| 42 | 30-Jun | 7.58 | 7.68 | 7.49 | 7.51 | 7.56 | -0.92 | 148.51 | 103,506 | 3.41 | 60,919 | 60,919.00 | 0.05 | 6 |
| 43 | 27-Jun | 7.57 | 7.80 | 7.16 | 7.58 | 7.49 | 2.02 | 149.89 | 215,184 | 7.09 | 89,525 | 89,525.00 | 0.07 | 9 |
| 44 | 26-Jun | 7.38 | 7.61 | 7.38 | 7.43 | 7.48 | -0.93 | 146.93 | 103,740 | 3.42 | 66,275 | 66,275.00 | 0.05 | 6 |
| 45 | 25-Jun | 7.35 | 7.58 | 7.35 | 7.50 | 7.51 | 0.27 | 148.31 | 116,537 | 3.84 | 81,864 | 81,864.00 | 0.06 | 8 |
| 46 | 24-Jun | 7.31 | 7.52 | 7.31 | 7.48 | 7.44 | 2.89 | 147.92 | 84,635 | 2.79 | 60,868 | 60,868.00 | 0.05 | 6 |
| 47 | 23-Jun | 7.48 | 7.48 | 7.15 | 7.27 | 7.26 | -2.94 | 143.76 | 122,596 | 4.04 | 80,818 | 80,818.00 | 0.06 | 8 |
| 48 | 20-Jun | 7.21 | 7.57 | 7.20 | 7.49 | 7.48 | 3.88 | 148.11 | 98,492 | 3.25 | 61,245 | 61,245.00 | 0.05 | 6 |
| 49 | 19-Jun | 7.59 | 7.59 | 7.20 | 7.21 | 7.33 | -4.38 | 142.58 | 142,364 | 4.69 | 79,307 | 79,307.00 | 0.06 | 8 |
| 50 | 18-Jun | 8.00 | 8.00 | 7.50 | 7.54 | 7.78 | -1.05 | 149.10 | 476,725 | 15.71 | 219,249 | 219,249.00 | 0.17 | 21 |
| 51 | 17-Jun | 7.26 | 7.62 | 7.26 | 7.62 | 7.57 | 4.96 | 150.68 | 217,491 | 7.17 | 180,068 | 180,068.00 | 0.14 | 17 |
| 52 | 16-Jun | 7.16 | 7.34 | 7.07 | 7.26 | 7.23 | 1.40 | 143.56 | 43,049 | 1.42 | 0 | 0.00 | 0.00 | 4 |
| 53 | 13-Jun | 7.18 | 7.36 | 7.03 | 7.16 | 7.21 | -0.28 | 141.59 | 56,285 | 1.86 | 0 | 0.00 | 0.00 | 5 |
| 54 | 12-Jun | 7.45 | 7.55 | 7.11 | 7.18 | 7.35 | -2.84 | 141.98 | 69,047 | 2.28 | 0 | 0.00 | 0.00 | 7 |
| 55 | 11-Jun | 7.21 | 7.60 | 7.20 | 7.39 | 7.43 | 0.96 | 146.14 | 144,958 | 4.78 | 0 | 0.00 | 0.00 | 14 |
| 56 | 10-Jun | 7.50 | 7.60 | 7.21 | 7.32 | 7.35 | -2.40 | 144.75 | 78,232 | 2.58 | 0 | 0.00 | 0.00 | 7 |
| 57 | 09-Jun | 7.41 | 7.60 | 7.40 | 7.50 | 7.49 | 1.35 | 148.31 | 88,811 | 2.93 | 0 | 0.00 | 0.00 | 8 |
| 58 | 06-Jun | 7.80 | 7.80 | 7.33 | 7.40 | 7.55 | -3.14 | 146.33 | 84,830 | 2.80 | 0 | 0.00 | 0.00 | 8 |
| 59 | 05-Jun | 7.78 | 7.78 | 7.56 | 7.64 | 7.64 | 1.19 | 151.08 | 63,424 | 2.09 | 0 | 0.00 | 0.00 | 6 |
| 60 | 04-Jun | 7.38 | 7.65 | 7.20 | 7.55 | 7.46 | 3.57 | 149.30 | 182,740 | 6.02 | 0 | 0.00 | 0.00 | 17 |
| 61 | 03-Jun | 7.50 | 7.50 | 7.21 | 7.29 | 7.33 | -1.62 | 144.16 | 128,774 | 4.24 | 0 | 0.00 | 0.00 | 12 |
| 62 | 02-Jun | 7.09 | 7.47 | 7.01 | 7.41 | 7.33 | 4.07 | 146.53 | 128,863 | 4.25 | 0 | 0.00 | 0.00 | 12 |
| 63 | 30-May | 7.13 | 7.19 | 6.80 | 7.12 | 7.00 | 2.01 | 140.80 | 238,432 | 7.86 | 0 | 0.00 | 0.00 | 23 |
| 64 | 29-May | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 4.96 | 138.03 | 57,555 | 1.90 | 0 | 0.00 | 0.00 | 5 |
| 65 | 28-May | 6.79 | 6.79 | 6.52 | 6.65 | 6.67 | -0.45 | 131.50 | 43,561 | 1.44 | 0 | 0.00 | 0.00 | 4 |
| 66 | 27-May | 6.79 | 6.80 | 6.61 | 6.68 | 6.70 | -1.33 | 132.10 | 30,340 | 1.00 | 0 | 0.00 | 0.00 | 3 |
| 67 | 26-May | 6.64 | 6.97 | 6.41 | 6.77 | 6.76 | 1.96 | 133.88 | 71,552 | 2.36 | 0 | 0.00 | 0.00 | 7 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL