| 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: 7.35; Drift%: 0.54 |
| Industry: Entertainment | Face Value: 2; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 10.54 / 5.31 | Month: 7.19 / 5.76 | Week: 7.68 / 7.18 | Day: 7.6 / 7.34 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 6.50 | 6.76 | 6.50 | 6.64 | 6.68 | 0.61 | 131.30 | 58,668 | 1.93 | 0 | 0.00 | 0.00 | 6 |
| 37 | 22-May | 6.72 | 6.80 | 6.40 | 6.60 | 6.60 | -1.49 | 130.51 | 62,380 | 2.06 | 0 | 0.00 | 0.00 | 6 |
| 38 | 21-May | 6.66 | 6.80 | 6.57 | 6.70 | 6.68 | 0.60 | 132.49 | 61,509 | 2.03 | 0 | 0.00 | 0.00 | 6 |
| 39 | 20-May | 6.80 | 6.80 | 6.51 | 6.66 | 6.64 | -0.15 | 131.70 | 41,647 | 1.37 | 0 | 0.00 | 0.00 | 4 |
| 40 | 19-May | 6.55 | 6.78 | 6.55 | 6.67 | 6.68 | 1.37 | 131.90 | 81,575 | 2.69 | 0 | 0.00 | 0.00 | 8 |
| 41 | 16-May | 6.65 | 6.80 | 6.45 | 6.58 | 6.57 | -0.75 | 130.12 | 158,800 | 5.23 | 0 | 0.00 | 0.00 | 15 |
| 42 | 15-May | 6.47 | 6.65 | 6.35 | 6.63 | 6.61 | 4.57 | 131.11 | 118,908 | 3.92 | 0 | 0.00 | 0.00 | 11 |
| 43 | 14-May | 6.20 | 6.39 | 6.20 | 6.34 | 6.30 | 1.60 | 125.37 | 52,458 | 1.73 | 0 | 0.00 | 0.00 | 5 |
| 44 | 13-May | 6.28 | 6.30 | 5.96 | 6.24 | 6.23 | 1.79 | 123.39 | 49,479 | 1.63 | 0 | 0.00 | 0.00 | 5 |
| 45 | 12-May | 5.84 | 6.13 | 5.84 | 6.13 | 6.09 | 4.97 | 121.22 | 56,464 | 1.86 | 0 | 0.00 | 0.00 | 5 |
| 46 | 09-May | 5.86 | 6.10 | 5.83 | 5.84 | 5.87 | -4.89 | 115.48 | 135,630 | 4.47 | 0 | 0.00 | 0.00 | 13 |
| 47 | 08-May | 6.16 | 6.20 | 5.96 | 6.14 | 6.09 | 1.66 | 121.42 | 48,134 | 1.59 | 0 | 0.00 | 0.00 | 5 |
| 48 | 07-May | 6.01 | 6.25 | 5.76 | 6.04 | 6.03 | 0.67 | 119.44 | 52,021 | 1.71 | 0 | 0.00 | 0.00 | 5 |
| 49 | 06-May | 6.05 | 6.39 | 6.00 | 6.00 | 6.12 | -2.12 | 118.00 | 43,830 | 1.44 | 0 | 0.00 | 0.00 | 4 |
| 50 | 05-May | 6.31 | 6.34 | 6.06 | 6.13 | 6.21 | -1.13 | 121.22 | 42,855 | 1.41 | 0 | 0.00 | 0.00 | 4 |
| 51 | 02-May | 6.53 | 6.53 | 6.06 | 6.20 | 6.22 | -1.74 | 122.60 | 37,347 | 1.23 | 0 | 0.00 | 0.00 | 4 |
| 52 | 30-Apr | 6.55 | 6.55 | 6.25 | 6.31 | 6.37 | -3.22 | 124.78 | 41,532 | 1.37 | 0 | 0.00 | 0.00 | 4 |
| 53 | 29-Apr | 6.60 | 6.70 | 6.41 | 6.52 | 6.51 | 0.77 | 128.93 | 53,694 | 1.77 | 0 | 0.00 | 0.00 | 5 |
| 54 | 28-Apr | 6.35 | 6.64 | 6.35 | 6.47 | 6.53 | -1.22 | 127.94 | 44,594 | 1.47 | 0 | 0.00 | 0.00 | 4 |
| 55 | 25-Apr | 6.81 | 6.96 | 6.46 | 6.55 | 6.56 | -3.82 | 129.52 | 66,478 | 2.19 | 0 | 0.00 | 0.00 | 6 |
| 56 | 24-Apr | 6.83 | 6.89 | 6.75 | 6.81 | 6.83 | 0.59 | 134.67 | 42,363 | 1.40 | 0 | 0.00 | 0.00 | 4 |
| 57 | 23-Apr | 6.75 | 6.89 | 6.47 | 6.77 | 6.68 | 0.74 | 133.88 | 97,205 | 3.20 | 0 | 0.00 | 0.00 | 9 |
| 58 | 22-Apr | 6.70 | 6.82 | 6.57 | 6.72 | 6.73 | 0.30 | 132.89 | 37,080 | 1.22 | 0 | 0.00 | 0.00 | 4 |
| 59 | 21-Apr | 6.59 | 6.76 | 6.30 | 6.70 | 6.66 | 3.88 | 132.49 | 147,742 | 4.87 | 0 | 0.00 | 0.00 | 14 |
| 60 | 17-Apr | 6.58 | 6.67 | 6.32 | 6.45 | 6.43 | -0.77 | 127.55 | 112,677 | 3.71 | 72,318 | 72,318.00 | 0.05 | 7 |
| 61 | 16-Apr | 6.60 | 6.60 | 6.45 | 6.50 | 6.53 | 0.78 | 128.54 | 99,941 | 3.29 | 59,977 | 59,977.00 | 0.04 | 6 |
| 62 | 15-Apr | 6.69 | 6.69 | 6.43 | 6.45 | 6.52 | 2.38 | 127.55 | 140,291 | 4.62 | 85,228 | 85,228.00 | 0.06 | 8 |
| 63 | 11-Apr | 6.34 | 6.39 | 6.15 | 6.30 | 6.29 | 2.94 | 124.58 | 113,750 | 3.75 | 59,126 | 59,126.00 | 0.04 | 6 |
| 64 | 09-Apr | 6.44 | 6.44 | 6.05 | 6.12 | 6.18 | -2.39 | 121.02 | 70,597 | 2.33 | 42,852 | 42,852.00 | 0.03 | 4 |
| 65 | 08-Apr | 6.48 | 6.48 | 6.15 | 6.27 | 6.30 | 3.64 | 123.99 | 117,486 | 3.87 | 64,272 | 64,272.00 | 0.04 | 6 |
| 66 | 07-Apr | 5.82 | 6.27 | 5.76 | 6.05 | 5.94 | -4.87 | 119.64 | 144,138 | 4.75 | 77,734 | 77,734.00 | 0.05 | 7 |
| 67 | 04-Apr | 6.48 | 6.48 | 6.30 | 6.36 | 6.43 | 2.91 | 125.77 | 302,033 | 9.95 | 193,111 | 193,111.00 | 0.12 | 18 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL