| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 141.32 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 26-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 2; VWAP21: | Low52 Price: 49.02 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 119,588,744 | Low52 Date: 04-Mar-2025 | SHP: 31.9 / 25.13 / 0.0 / 42.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 84.7 / 49.02 | Month: 141.32 / 93.25 | Week: 126.96 / 109.12 | Day: 119.1 / 116.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 118.46 | 119.10 | 116.15 | 118.23 | 117.99 | 0.60 | 1,413.90 | 99,725 | 5.97 | 44,360 | 44,360.00 | 0.52 | 9 |
| 2 | 11-Nov | 120.00 | 125.90 | 115.50 | 117.52 | 121.07 | -2.01 | 1,405.41 | 616,273 | 36.91 | 317,260 | 317,260.00 | 3.84 | 62 |
| 3 | 10-Nov | 127.29 | 127.40 | 119.10 | 119.93 | 122.00 | -5.28 | 1,434.23 | 197,156 | 11.81 | 73,592 | 73,592.00 | 0.00 | 14 |
| 4 | 07-Nov | 126.99 | 130.88 | 123.91 | 126.62 | 127.73 | -0.76 | 1,514.23 | 380,276 | 22.77 | 154,744 | 154,744.00 | 1.98 | 30 |
| 5 | 06-Nov | 122.00 | 132.00 | 122.00 | 127.59 | 128.24 | 4.93 | 1,525.83 | 1,003,806 | 60.12 | 355,244 | 355,244.00 | 4.56 | 69 |
| 6 | 04-Nov | 116.00 | 123.79 | 115.20 | 121.60 | 120.52 | 5.05 | 1,454.20 | 410,098 | 24.56 | 225,224 | 225,224.00 | 2.71 | 44 |
| 7 | 03-Nov | 110.70 | 117.04 | 110.10 | 115.75 | 114.79 | 5.14 | 1,384.24 | 147,479 | 8.83 | 73,463 | 73,463.00 | 0.84 | 14 |
| 8 | 31-Oct | 111.65 | 114.29 | 109.12 | 110.09 | 111.16 | -2.87 | 1,316.55 | 105,988 | 6.35 | 55,741 | 55,741.00 | 0.62 | 11 |
| 9 | 30-Oct | 114.00 | 114.57 | 112.00 | 113.34 | 113.36 | -0.31 | 1,355.42 | 80,709 | 4.83 | 47,606 | 47,606.00 | 0.54 | 9 |
| 10 | 29-Oct | 116.00 | 116.01 | 112.50 | 113.69 | 114.15 | -1.23 | 1,359.60 | 92,476 | 5.54 | 48,326 | 48,326.00 | 0.55 | 9 |
| 11 | 28-Oct | 115.78 | 117.01 | 114.37 | 115.11 | 115.35 | 0.03 | 1,376.59 | 69,410 | 4.16 | 38,459 | 38,459.00 | 0.44 | 8 |
| 12 | 27-Oct | 117.59 | 126.96 | 114.19 | 115.08 | 118.69 | -1.57 | 1,376.23 | 485,997 | 29.11 | 141,963 | 141,963.00 | 1.68 | 28 |
| 13 | 24-Oct | 115.91 | 121.01 | 115.70 | 116.92 | 117.10 | -0.13 | 1,398.23 | 59,990 | 3.59 | 29,315 | 29,315.00 | 0.34 | 6 |
| 14 | 23-Oct | 117.83 | 122.31 | 116.00 | 117.07 | 118.48 | -1.27 | 1,400.03 | 183,754 | 11.00 | 85,084 | 85,084.00 | 1.01 | 17 |
| 15 | 21-Oct | 118.00 | 120.89 | 117.36 | 118.57 | 119.73 | 1.52 | 1,417.96 | 302,849 | 18.14 | 256,370 | 256,370.00 | 3.07 | 50 |
| 16 | 20-Oct | 113.10 | 118.79 | 111.01 | 116.80 | 116.11 | 4.62 | 1,396.80 | 210,794 | 12.62 | 81,453 | 81,453.00 | 0.95 | 16 |
| 17 | 17-Oct | 116.50 | 117.52 | 110.62 | 111.64 | 113.56 | -4.12 | 1,335.09 | 173,201 | 10.37 | 94,847 | 94,847.00 | 1.08 | 19 |
| 18 | 16-Oct | 115.26 | 118.97 | 115.04 | 116.44 | 117.35 | -0.03 | 1,392.49 | 96,898 | 5.80 | 32,625 | 32,625.00 | 0.38 | 6 |
| 19 | 15-Oct | 119.00 | 119.18 | 115.60 | 116.48 | 116.98 | -0.98 | 1,392.97 | 138,819 | 8.31 | 64,691 | 64,691.00 | 0.76 | 13 |
| 20 | 14-Oct | 121.00 | 124.89 | 115.20 | 117.63 | 119.84 | -2.00 | 1,406.72 | 638,220 | 38.22 | 333,957 | 333,957.00 | 4.00 | 65 |
| 21 | 13-Oct | 126.98 | 127.04 | 118.82 | 120.03 | 121.19 | -4.53 | 1,435.42 | 200,739 | 12.02 | 109,596 | 109,596.00 | 1.33 | 21 |
| 22 | 10-Oct | 126.00 | 130.09 | 123.30 | 125.72 | 126.49 | -0.77 | 1,503.47 | 179,810 | 10.77 | 70,834 | 70,834.00 | 0.90 | 14 |
| 23 | 09-Oct | 119.25 | 133.23 | 116.01 | 126.69 | 124.57 | 6.24 | 1,515.07 | 386,996 | 23.18 | 174,062 | 174,062.00 | 2.17 | 34 |
| 24 | 08-Oct | 123.05 | 124.99 | 118.51 | 119.25 | 122.27 | -2.12 | 1,426.10 | 189,818 | 11.37 | 90,565 | 90,565.00 | 1.11 | 18 |
| 25 | 07-Oct | 124.18 | 125.99 | 120.30 | 121.83 | 122.44 | -3.37 | 1,456.95 | 74,942 | 4.49 | 50,144 | 50,144.00 | 0.61 | 10 |
| 26 | 06-Oct | 126.37 | 127.48 | 122.28 | 126.08 | 125.50 | 1.51 | 1,507.77 | 147,327 | 8.82 | 74,721 | 74,721.00 | 0.94 | 15 |
| 27 | 03-Oct | 126.50 | 128.78 | 122.43 | 124.20 | 124.20 | -2.30 | 1,485.29 | 103,645 | 6.21 | 51,934 | 51,934.00 | 0.65 | 10 |
| 28 | 01-Oct | 120.00 | 128.88 | 116.43 | 127.13 | 122.97 | 4.96 | 1,520.33 | 312,517 | 18.72 | 143,742 | 143,742.00 | 1.77 | 28 |
| 29 | 30-Sep | 126.95 | 130.00 | 119.82 | 121.12 | 123.13 | -6.02 | 1,448.46 | 232,454 | 13.92 | 116,993 | 116,993.00 | 1.44 | 23 |
| 30 | 29-Sep | 135.79 | 136.79 | 127.90 | 128.88 | 131.74 | -2.81 | 1,541.26 | 171,588 | 10.28 | 88,555 | 88,555.00 | 1.17 | 17 |
| 31 | 26-Sep | 134.00 | 141.32 | 127.90 | 132.60 | 132.98 | -1.68 | 1,585.75 | 405,858 | 24.31 | 199,308 | 199,308.00 | 2.65 | 39 |
| 32 | 25-Sep | 135.20 | 138.74 | 131.10 | 134.86 | 135.12 | 0.51 | 1,612.77 | 244,533 | 14.64 | 133,411 | 133,411.00 | 1.80 | 26 |
| 33 | 24-Sep | 136.93 | 139.39 | 132.93 | 134.18 | 136.64 | -2.01 | 1,604.64 | 340,946 | 20.42 | 176,023 | 176,023.00 | 2.41 | 34 |
| 34 | 23-Sep | 131.92 | 138.00 | 131.92 | 136.93 | 136.01 | 4.22 | 1,637.53 | 661,186 | 39.60 | 303,487 | 303,487.00 | 4.13 | 59 |
| 35 | 22-Sep | 122.50 | 135.00 | 122.50 | 131.38 | 130.33 | 6.62 | 1,571.16 | 661,733 | 39.63 | 352,144 | 352,144.00 | 4.59 | 69 |
| 36 | 19-Sep | 123.00 | 125.05 | 120.51 | 123.22 | 123.19 | 0.82 | 1,473.57 | 262,679 | 15.73 | 145,165 | 145,165.00 | 1.79 | 28 |
| 37 | 18-Sep | 117.10 | 123.90 | 117.10 | 122.22 | 121.95 | 2.03 | 1,461.61 | 222,806 | 13.34 | 157,174 | 157,174.00 | 1.92 | 31 |
| 38 | 17-Sep | 118.80 | 120.70 | 114.32 | 119.79 | 118.18 | 2.08 | 1,432.55 | 177,629 | 10.64 | 136,642 | 136,642.00 | 1.61 | 27 |
| 39 | 16-Sep | 121.40 | 122.58 | 116.30 | 117.35 | 119.29 | -1.79 | 1,403.37 | 135,353 | 8.11 | 76,489 | 76,489.00 | 0.91 | 15 |
| 40 | 15-Sep | 119.05 | 123.00 | 115.10 | 119.49 | 118.27 | 1.01 | 1,428.97 | 211,307 | 12.65 | 119,721 | 119,721.00 | 1.42 | 23 |
| 41 | 12-Sep | 114.70 | 120.00 | 114.24 | 118.29 | 116.84 | 3.49 | 1,414.62 | 285,564 | 17.10 | 206,179 | 206,179.00 | 2.41 | 40 |
| 42 | 11-Sep | 109.45 | 115.49 | 109.34 | 114.30 | 113.13 | 5.77 | 1,366.90 | 228,744 | 13.70 | 152,004 | 152,004.00 | 1.72 | 30 |
| 43 | 10-Sep | 112.80 | 115.00 | 107.56 | 108.06 | 111.46 | -2.73 | 1,292.28 | 190,506 | 11.41 | 65,872 | 65,872.00 | 0.73 | 13 |
| 44 | 09-Sep | 116.99 | 118.00 | 110.01 | 111.09 | 113.62 | -3.38 | 1,328.51 | 195,868 | 11.73 | 135,088 | 135,088.00 | 1.53 | 26 |
| 45 | 08-Sep | 109.41 | 118.44 | 108.99 | 114.98 | 114.25 | 5.03 | 1,375.03 | 282,060 | 16.89 | 199,351 | 199,351.00 | 2.28 | 39 |
| 46 | 05-Sep | 112.75 | 114.00 | 103.71 | 109.47 | 109.39 | 0.27 | 1,309.14 | 127,621 | 7.64 | 0 | 0.00 | 0.00 | 25 |
| 47 | 04-Sep | 109.00 | 111.00 | 106.00 | 109.17 | 110.34 | 3.26 | 1,305.55 | 273,830 | 16.40 | 0 | 0.00 | 0.00 | 54 |
| 48 | 03-Sep | 100.10 | 105.72 | 98.99 | 105.72 | 103.91 | 5.00 | 1,264.29 | 212,142 | 12.70 | 0 | 0.00 | 0.00 | 41 |
| 49 | 02-Sep | 95.00 | 102.15 | 93.25 | 100.69 | 99.60 | 3.49 | 1,204.14 | 221,595 | 13.27 | 0 | 0.00 | 0.00 | 43 |
| 50 | 01-Sep | 96.90 | 98.70 | 94.10 | 97.29 | 96.73 | 2.34 | 1,163.48 | 62,151 | 3.72 | 0 | 0.00 | 0.00 | 12 |
| 51 | 29-Aug | 92.49 | 99.09 | 92.49 | 95.07 | 95.95 | 0.73 | 1,136.93 | 66,446 | 3.98 | 0 | 0.00 | 0.00 | 13 |
| 52 | 28-Aug | 91.50 | 94.90 | 91.50 | 94.38 | 93.08 | 1.44 | 1,128.68 | 22,809 | 1.37 | 0 | 0.00 | 0.00 | 4 |
| 53 | 26-Aug | 90.82 | 94.98 | 90.05 | 93.04 | 92.62 | 1.04 | 1,112.65 | 57,642 | 3.45 | 0 | 0.00 | 0.00 | 11 |
| 54 | 25-Aug | 91.01 | 92.85 | 91.01 | 92.08 | 91.42 | 1.18 | 1,101.17 | 35,573 | 2.13 | 0 | 0.00 | 0.00 | 7 |
| 55 | 22-Aug | 90.30 | 92.69 | 90.30 | 91.01 | 91.70 | -0.20 | 1,088.38 | 29,491 | 1.77 | 0 | 0.00 | 0.00 | 6 |
| 56 | 21-Aug | 93.25 | 93.25 | 91.00 | 91.19 | 91.86 | -0.62 | 1,090.53 | 16,697 | 1.00 | 0 | 0.00 | 0.00 | 3 |
| 57 | 20-Aug | 93.62 | 93.62 | 91.00 | 91.76 | 91.69 | -1.99 | 1,097.35 | 26,222 | 1.57 | 0 | 0.00 | 0.00 | 5 |
| 58 | 19-Aug | 90.00 | 94.75 | 90.00 | 93.62 | 93.47 | 0.85 | 1,119.59 | 23,550 | 1.41 | 0 | 0.00 | 0.00 | 5 |
| 59 | 18-Aug | 93.85 | 95.80 | 90.00 | 92.83 | 93.14 | 0.52 | 1,110.14 | 80,017 | 4.79 | 0 | 0.00 | 0.00 | 16 |
| 60 | 14-Aug | 92.08 | 94.90 | 90.00 | 92.35 | 92.07 | 0.29 | 1,104.40 | 45,684 | 2.74 | 0 | 0.00 | 0.00 | 9 |
| 61 | 13-Aug | 93.00 | 97.00 | 90.61 | 92.08 | 92.86 | -2.14 | 1,101.17 | 63,176 | 3.78 | 0 | 0.00 | 0.00 | 12 |
| 62 | 12-Aug | 92.39 | 95.00 | 90.00 | 94.09 | 92.61 | 2.08 | 1,125.21 | 20,433 | 1.22 | 0 | 0.00 | 0.00 | 4 |
| 63 | 11-Aug | 93.51 | 95.00 | 91.96 | 92.17 | 92.77 | -4.78 | 1,102.25 | 76,900 | 4.61 | 0 | 0.00 | 0.00 | 15 |
| 64 | 08-Aug | 100.00 | 100.00 | 96.50 | 96.80 | 97.44 | -3.24 | 1,157.62 | 49,084 | 2.94 | 0 | 0.00 | 0.00 | 10 |
| 65 | 07-Aug | 96.55 | 100.97 | 94.53 | 100.04 | 99.27 | 0.53 | 1,196.37 | 158,159 | 9.47 | 0 | 0.00 | 0.00 | 31 |
| 66 | 06-Aug | 95.49 | 100.10 | 91.91 | 99.51 | 97.74 | 4.21 | 1,190.03 | 117,062 | 7.01 | 0 | 0.00 | 0.00 | 23 |
| 67 | 05-Aug | 96.01 | 97.50 | 92.70 | 95.49 | 94.91 | -0.05 | 1,141.95 | 18,080 | 1.08 | 0 | 0.00 | 0.00 | 4 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD