| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 8.0 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 23-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 2; VWAP21: | Low52 Price: 3.61 | Barrier: 4.34; Drift%: -0.93 |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 197,747,749 | Low52 Date: 30-Mar-2026 | 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: 7.59 / 6.02 | Week: 5.54 / 4.5 | Day: 4.38 / 4.16 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 4.29 | 4.38 | 4.16 | 4.30 | 4.28 | 0.23 | 85.03 | 87,719 | 3.72 | 56,439 | 3.09 | 0.02 | 5 |
| 2 | 06-Apr | 4.29 | 4.35 | 4.16 | 4.29 | 4.21 | 2.39 | 84.83 | 253,218 | 10.72 | 206,411 | 11.32 | 0.09 | 20 |
| 3 | 02-Apr | 4.41 | 4.41 | 4.11 | 4.19 | 4.19 | -2.10 | 82.86 | 124,784 | 5.28 | 97,668 | 5.35 | 0.04 | 9 |
| 4 | 01-Apr | 3.66 | 4.34 | 3.66 | 4.28 | 4.22 | 17.91 | 84.64 | 141,787 | 6.00 | 92,663 | 5.08 | 0.04 | 9 |
| 5 | 30-Mar | 3.81 | 3.89 | 3.61 | 3.63 | 3.73 | -9.70 | 71.78 | 331,869 | 14.06 | 307,660 | 16.87 | 0.11 | 29 |
| 6 | 27-Mar | 4.13 | 4.26 | 3.91 | 4.02 | 4.07 | -2.66 | 79.49 | 204,826 | 8.67 | 176,278 | 9.66 | 0.07 | 17 |
| 7 | 25-Mar | 4.48 | 4.48 | 4.10 | 4.13 | 4.22 | -3.50 | 81.67 | 308,461 | 13.06 | 256,084 | 14.04 | 0.11 | 24 |
| 8 | 24-Mar | 4.24 | 4.40 | 4.05 | 4.28 | 4.20 | 1.90 | 84.64 | 214,499 | 9.08 | 165,213 | 9.06 | 0.07 | 16 |
| 9 | 23-Mar | 4.31 | 4.56 | 4.08 | 4.20 | 4.26 | -2.78 | 83.05 | 152,110 | 6.44 | 133,622 | 7.32 | 0.06 | 13 |
| 10 | 20-Mar | 4.43 | 4.55 | 4.25 | 4.32 | 4.39 | 0.93 | 85.43 | 166,178 | 7.04 | 130,621 | 7.16 | 0.06 | 12 |
| 11 | 19-Mar | 4.34 | 4.42 | 4.26 | 4.28 | 4.30 | -1.83 | 84.64 | 128,520 | 5.44 | 108,133 | 5.93 | 0.05 | 10 |
| 12 | 18-Mar | 4.48 | 4.83 | 4.31 | 4.36 | 4.45 | 0.46 | 86.22 | 104,470 | 4.42 | 74,773 | 4.10 | 0.03 | 7 |
| 13 | 17-Mar | 4.45 | 4.58 | 4.27 | 4.34 | 4.35 | -0.69 | 85.82 | 152,158 | 6.44 | 125,992 | 6.91 | 0.05 | 12 |
| 14 | 16-Mar | 4.57 | 4.80 | 4.25 | 4.37 | 4.48 | -7.02 | 86.42 | 167,353 | 7.09 | 129,314 | 7.09 | 0.06 | 12 |
| 15 | 13-Mar | 4.85 | 4.90 | 4.65 | 4.70 | 4.80 | -3.09 | 92.94 | 101,828 | 4.31 | 91,995 | 5.04 | 0.04 | 9 |
| 16 | 12-Mar | 5.09 | 5.09 | 4.80 | 4.85 | 4.90 | -3.00 | 95.91 | 62,864 | 2.66 | 47,324 | 2.59 | 0.02 | 5 |
| 17 | 11-Mar | 5.18 | 5.18 | 4.92 | 5.00 | 5.00 | -0.60 | 98.00 | 62,011 | 2.63 | 52,710 | 2.89 | 0.00 | 5 |
| 18 | 10-Mar | 5.13 | 5.24 | 4.96 | 5.03 | 5.09 | 1.82 | 99.47 | 74,140 | 3.14 | 55,295 | 3.03 | 0.03 | 5 |
| 19 | 09-Mar | 5.29 | 5.29 | 4.86 | 4.94 | 4.94 | -6.62 | 97.69 | 207,985 | 8.81 | 172,430 | 9.45 | 0.09 | 16 |
| 20 | 06-Mar | 4.96 | 5.50 | 4.85 | 5.29 | 5.24 | 8.62 | 104.61 | 177,962 | 7.54 | 97,640 | 5.35 | 0.05 | 9 |
| 21 | 05-Mar | 4.98 | 4.98 | 4.77 | 4.87 | 4.86 | 2.74 | 96.30 | 50,557 | 2.14 | 40,467 | 2.22 | 0.02 | 4 |
| 22 | 04-Mar | 4.76 | 4.91 | 4.70 | 4.74 | 4.77 | -5.39 | 93.73 | 116,845 | 4.95 | 79,871 | 4.38 | 0.04 | 8 |
| 23 | 02-Mar | 4.97 | 5.10 | 4.75 | 5.01 | 4.94 | -1.76 | 99.07 | 67,835 | 2.87 | 53,239 | 2.92 | 0.03 | 5 |
| 24 | 27-Feb | 5.34 | 5.34 | 4.50 | 5.10 | 4.92 | -1.92 | 100.85 | 191,770 | 8.12 | 107,016 | 5.87 | 0.05 | 10 |
| 25 | 26-Feb | 5.45 | 5.45 | 5.17 | 5.20 | 5.27 | -0.57 | 102.83 | 75,436 | 3.19 | 59,731 | 3.27 | 0.03 | 6 |
| 26 | 25-Feb | 5.34 | 5.38 | 5.20 | 5.23 | 5.23 | 0.00 | 103.42 | 58,145 | 2.46 | 49,383 | 2.71 | 0.03 | 5 |
| 27 | 24-Feb | 5.33 | 5.34 | 5.13 | 5.23 | 5.22 | -1.88 | 103.42 | 135,322 | 5.73 | 96,248 | 5.28 | 0.05 | 9 |
| 28 | 23-Feb | 5.33 | 5.54 | 5.10 | 5.33 | 5.30 | 0.19 | 105.40 | 110,378 | 4.67 | 49,819 | 2.73 | 0.03 | 5 |
| 29 | 20-Feb | 5.47 | 5.53 | 5.28 | 5.32 | 5.36 | -2.92 | 105.20 | 149,311 | 6.32 | 107,225 | 5.88 | 0.06 | 10 |
| 30 | 19-Feb | 5.75 | 5.75 | 5.46 | 5.48 | 5.53 | -2.84 | 108.37 | 63,426 | 2.69 | 47,702 | 2.61 | 0.03 | 5 |
| 31 | 18-Feb | 5.71 | 5.88 | 5.58 | 5.64 | 5.68 | -1.57 | 111.53 | 29,052 | 1.23 | 19,354 | 1.06 | 0.01 | 2 |
| 32 | 17-Feb | 5.65 | 5.98 | 5.65 | 5.73 | 5.76 | -1.04 | 113.31 | 48,069 | 2.04 | 32,461 | 1.78 | 0.02 | 3 |
| 33 | 16-Feb | 5.56 | 5.91 | 5.56 | 5.79 | 5.69 | 0.70 | 114.50 | 38,482 | 1.63 | 25,011 | 1.37 | 0.01 | 2 |
| 34 | 13-Feb | 5.95 | 5.95 | 5.65 | 5.75 | 5.77 | -1.37 | 113.70 | 51,871 | 2.20 | 34,333 | 1.88 | 0.02 | 3 |
| 35 | 12-Feb | 5.89 | 6.20 | 5.74 | 5.83 | 5.93 | 0.69 | 115.29 | 95,984 | 4.07 | 75,217 | 4.12 | 0.04 | 7 |
| 36 | 11-Feb | 5.97 | 5.97 | 5.75 | 5.79 | 5.82 | -0.69 | 114.50 | 62,150 | 2.63 | 43,085 | 2.36 | 0.03 | 4 |
| 37 | 10-Feb | 5.68 | 6.28 | 5.66 | 5.83 | 5.82 | 2.64 | 115.29 | 124,192 | 5.26 | 86,100 | 4.72 | 0.05 | 8 |
| 38 | 09-Feb | 5.56 | 5.77 | 5.48 | 5.68 | 5.58 | 2.34 | 112.32 | 44,289 | 1.88 | 28,968 | 1.59 | 0.02 | 3 |
| 39 | 06-Feb | 5.46 | 5.67 | 5.45 | 5.55 | 5.53 | 1.83 | 109.75 | 41,091 | 1.74 | 25,530 | 1.40 | 0.01 | 2 |
| 40 | 05-Feb | 5.82 | 5.94 | 5.45 | 5.45 | 5.55 | -4.55 | 107.77 | 60,864 | 2.58 | 51,847 | 2.84 | 0.03 | 5 |
| 41 | 04-Feb | 5.36 | 6.23 | 5.30 | 5.71 | 5.70 | 6.73 | 112.91 | 152,821 | 6.47 | 82,102 | 4.50 | 0.05 | 8 |
| 42 | 03-Feb | 5.38 | 5.59 | 5.21 | 5.35 | 5.37 | 1.13 | 105.80 | 102,603 | 4.35 | 72,007 | 3.95 | 0.04 | 7 |
| 43 | 02-Feb | 5.52 | 5.65 | 5.20 | 5.29 | 5.30 | -4.17 | 104.61 | 129,921 | 5.50 | 82,553 | 4.53 | 0.04 | 8 |
| 44 | 01-Feb | 5.66 | 5.86 | 5.45 | 5.52 | 5.55 | -1.08 | 109.16 | 105,141 | 4.45 | 75,191 | 4.12 | 0.04 | 7 |
| 45 | 30-Jan | 5.48 | 5.67 | 5.40 | 5.58 | 5.58 | 0.72 | 110.34 | 71,965 | 3.05 | 53,133 | 2.91 | 0.03 | 5 |
| 46 | 29-Jan | 5.66 | 5.84 | 5.50 | 5.54 | 5.59 | -3.48 | 109.55 | 158,650 | 6.72 | 134,316 | 7.36 | 0.08 | 13 |
| 47 | 28-Jan | 5.76 | 5.90 | 5.70 | 5.74 | 5.76 | -1.20 | 113.51 | 100,115 | 4.24 | 72,468 | 3.97 | 0.04 | 7 |
| 48 | 27-Jan | 5.74 | 5.94 | 5.70 | 5.81 | 5.82 | 1.04 | 114.89 | 89,091 | 3.77 | 68,855 | 3.77 | 0.04 | 7 |
| 49 | 23-Jan | 5.87 | 5.97 | 5.70 | 5.75 | 5.80 | 0.00 | 113.70 | 23,611 | 1.00 | 18,241 | 1.00 | 0.01 | 2 |
| 50 | 22-Jan | 5.70 | 5.99 | 5.69 | 5.75 | 5.78 | 0.88 | 113.70 | 111,343 | 4.72 | 78,538 | 4.31 | 0.05 | 7 |
| 51 | 21-Jan | 5.79 | 5.94 | 5.65 | 5.70 | 5.73 | -3.72 | 112.72 | 137,185 | 5.81 | 102,314 | 5.61 | 0.06 | 10 |
| 52 | 20-Jan | 5.97 | 6.10 | 5.85 | 5.92 | 5.97 | -1.17 | 117.07 | 122,971 | 5.21 | 101,523 | 5.57 | 0.06 | 10 |
| 53 | 19-Jan | 6.12 | 6.24 | 5.82 | 5.99 | 6.04 | -2.12 | 118.45 | 93,066 | 3.94 | 71,366 | 3.91 | 0.04 | 7 |
| 54 | 16-Jan | 6.23 | 6.29 | 6.12 | 6.12 | 6.18 | -1.61 | 121.02 | 44,274 | 1.88 | 32,933 | 1.81 | 0.02 | 3 |
| 55 | 14-Jan | 6.22 | 6.42 | 6.20 | 6.22 | 6.29 | 1.80 | 123.00 | 165,769 | 7.02 | 133,068 | 7.29 | 0.08 | 13 |
| 56 | 13-Jan | 6.18 | 6.28 | 6.10 | 6.11 | 6.18 | -1.13 | 120.82 | 43,955 | 1.86 | 24,852 | 1.36 | 0.02 | 2 |
| 57 | 12-Jan | 6.19 | 6.33 | 6.08 | 6.18 | 6.17 | -0.16 | 122.21 | 83,315 | 3.53 | 57,212 | 3.14 | 0.04 | 5 |
| 58 | 09-Jan | 6.19 | 6.30 | 6.11 | 6.19 | 6.21 | -0.48 | 122.41 | 71,947 | 3.05 | 58,943 | 3.23 | 0.04 | 6 |
| 59 | 08-Jan | 6.34 | 6.34 | 6.16 | 6.22 | 6.23 | -0.32 | 123.00 | 73,308 | 3.10 | 55,531 | 3.04 | 0.03 | 5 |
| 60 | 07-Jan | 6.21 | 6.40 | 6.11 | 6.24 | 6.27 | 0.00 | 123.39 | 139,178 | 5.89 | 105,937 | 5.81 | 0.07 | 10 |
| 61 | 06-Jan | 6.24 | 6.45 | 6.21 | 6.24 | 6.32 | 0.00 | 123.39 | 121,445 | 5.14 | 93,629 | 5.13 | 0.06 | 9 |
| 62 | 05-Jan | 6.27 | 6.37 | 6.18 | 6.24 | 6.30 | -0.48 | 123.39 | 99,104 | 4.20 | 91,127 | 5.00 | 0.06 | 9 |
| 63 | 02-Jan | 6.23 | 6.39 | 6.17 | 6.27 | 6.25 | 0.00 | 123.99 | 157,900 | 6.69 | 133,867 | 7.34 | 0.08 | 13 |
| 64 | 01-Jan | 6.38 | 6.39 | 6.22 | 6.27 | 6.29 | -1.57 | 123.99 | 47,194 | 2.00 | 31,856 | 1.75 | 0.02 | 3 |
| 65 | 31-Dec | 6.33 | 6.40 | 6.20 | 6.37 | 6.33 | 2.08 | 125.97 | 98,566 | 4.17 | 88,530 | 4.85 | 0.06 | 8 |
| 66 | 30-Dec | 6.23 | 6.40 | 6.08 | 6.24 | 6.24 | -0.95 | 123.39 | 79,967 | 3.39 | 59,697 | 3.27 | 0.04 | 6 |
| 67 | 29-Dec | 6.37 | 6.40 | 6.23 | 6.30 | 6.32 | 0.64 | 124.58 | 50,015 | 2.12 | 40,702 | 2.23 | 0.03 | 4 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL ORTEL