| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 102.0 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 21-Jul-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 / 25.25 / 0.0 / 42.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 84.7 / 49.02 | Month: 102.0 / 84.31 | Week: 97.0 / 90.0 | Day: 94.9 / 91.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 91.50 | 94.90 | 91.50 | 94.38 | 93.08 | 1.44 | 1,128.68 | 22,809 | 9.39 | 0 | 0.00 | 0.00 | 4 |
| 2 | 26-Aug | 90.82 | 94.98 | 90.05 | 93.04 | 92.62 | 1.04 | 1,112.65 | 57,642 | 23.73 | 0 | 0.00 | 0.00 | 11 |
| 3 | 25-Aug | 91.01 | 92.85 | 91.01 | 92.08 | 91.42 | 1.18 | 1,101.17 | 35,573 | 14.65 | 0 | 0.00 | 0.00 | 7 |
| 4 | 22-Aug | 90.30 | 92.69 | 90.30 | 91.01 | 91.70 | -0.20 | 1,088.38 | 29,491 | 12.14 | 0 | 0.00 | 0.00 | 6 |
| 5 | 21-Aug | 93.25 | 93.25 | 91.00 | 91.19 | 91.86 | -0.62 | 1,090.53 | 16,697 | 6.87 | 0 | 0.00 | 0.00 | 3 |
| 6 | 20-Aug | 93.62 | 93.62 | 91.00 | 91.76 | 91.69 | -1.99 | 1,097.35 | 26,222 | 10.80 | 0 | 0.00 | 0.00 | 5 |
| 7 | 19-Aug | 90.00 | 94.75 | 90.00 | 93.62 | 93.47 | 0.85 | 1,119.59 | 23,550 | 9.70 | 0 | 0.00 | 0.00 | 5 |
| 8 | 18-Aug | 93.85 | 95.80 | 90.00 | 92.83 | 93.14 | 0.52 | 1,110.14 | 80,017 | 32.94 | 0 | 0.00 | 0.00 | 16 |
| 9 | 14-Aug | 92.08 | 94.90 | 90.00 | 92.35 | 92.07 | 0.29 | 1,104.40 | 45,684 | 18.81 | 0 | 0.00 | 0.00 | 9 |
| 10 | 13-Aug | 93.00 | 97.00 | 90.61 | 92.08 | 92.86 | -2.14 | 1,101.17 | 63,176 | 26.01 | 0 | 0.00 | 0.00 | 12 |
| 11 | 12-Aug | 92.39 | 95.00 | 90.00 | 94.09 | 92.61 | 2.08 | 1,125.21 | 20,433 | 8.41 | 0 | 0.00 | 0.00 | 4 |
| 12 | 11-Aug | 93.51 | 95.00 | 91.96 | 92.17 | 92.77 | -4.78 | 1,102.25 | 76,900 | 31.66 | 0 | 0.00 | 0.00 | 15 |
| 13 | 08-Aug | 100.00 | 100.00 | 96.50 | 96.80 | 97.44 | -3.24 | 1,157.62 | 49,084 | 20.21 | 0 | 0.00 | 0.00 | 10 |
| 14 | 07-Aug | 96.55 | 100.97 | 94.53 | 100.04 | 99.27 | 0.53 | 1,196.37 | 158,159 | 65.11 | 0 | 0.00 | 0.00 | 31 |
| 15 | 06-Aug | 95.49 | 100.10 | 91.91 | 99.51 | 97.74 | 4.21 | 1,190.03 | 117,062 | 48.19 | 0 | 0.00 | 0.00 | 23 |
| 16 | 05-Aug | 96.01 | 97.50 | 92.70 | 95.49 | 94.91 | -0.05 | 1,141.95 | 18,080 | 7.44 | 0 | 0.00 | 0.00 | 4 |
| 17 | 04-Aug | 94.02 | 97.50 | 94.02 | 95.54 | 95.90 | 1.62 | 1,142.55 | 68,430 | 28.17 | 0 | 0.00 | 0.00 | 13 |
| 18 | 01-Aug | 92.98 | 95.74 | 91.50 | 94.02 | 94.94 | 3.10 | 1,124.37 | 109,158 | 44.94 | 0 | 0.00 | 0.00 | 21 |
| 19 | 31-Jul | 86.79 | 91.19 | 84.31 | 91.19 | 88.84 | 5.00 | 1,090.53 | 44,969 | 18.51 | 0 | 0.00 | 0.00 | 9 |
| 20 | 30-Jul | 86.49 | 88.50 | 85.60 | 86.85 | 86.61 | -0.96 | 1,038.63 | 55,452 | 22.83 | 0 | 0.00 | 0.00 | 11 |
| 21 | 29-Jul | 89.99 | 89.99 | 86.00 | 87.69 | 87.18 | -2.75 | 1,048.67 | 90,928 | 37.43 | 0 | 0.00 | 0.00 | 18 |
| 22 | 28-Jul | 88.79 | 91.80 | 88.79 | 90.17 | 89.54 | -3.53 | 1,078.33 | 125,214 | 51.55 | 0 | 0.00 | 0.00 | 24 |
| 23 | 25-Jul | 99.40 | 99.40 | 93.47 | 93.47 | 95.74 | -5.00 | 1,117.80 | 120,955 | 49.80 | 0 | 0.00 | 0.00 | 24 |
| 24 | 24-Jul | 96.02 | 99.36 | 95.10 | 98.39 | 97.70 | -0.98 | 1,176.63 | 68,077 | 28.03 | 0 | 0.00 | 0.00 | 13 |
| 25 | 23-Jul | 100.99 | 101.50 | 95.95 | 99.36 | 98.84 | 0.83 | 1,188.23 | 97,208 | 40.02 | 0 | 0.00 | 0.00 | 19 |
| 26 | 22-Jul | 100.19 | 101.90 | 96.30 | 98.54 | 99.20 | -1.65 | 1,178.43 | 103,213 | 42.49 | 0 | 0.00 | 0.00 | 20 |
| 27 | 21-Jul | 97.73 | 102.00 | 96.40 | 100.19 | 99.59 | 2.52 | 1,198.16 | 134,051 | 55.19 | 0 | 0.00 | 0.00 | 26 |
| 28 | 18-Jul | 97.00 | 97.73 | 96.00 | 97.73 | 97.40 | 1.99 | 1,168.74 | 65,355 | 26.91 | 0 | 0.00 | 0.00 | 13 |
| 29 | 17-Jul | 97.92 | 97.92 | 95.82 | 95.82 | 97.53 | -0.19 | 1,145.90 | 55,099 | 22.68 | 0 | 0.00 | 0.00 | 11 |
| 30 | 16-Jul | 96.70 | 96.70 | 96.00 | 96.00 | 96.53 | 1.05 | 1,148.00 | 73,590 | 30.30 | 0 | 0.00 | 0.00 | 14 |
| 31 | 15-Jul | 94.00 | 95.20 | 93.10 | 95.00 | 94.86 | 1.73 | 1,136.00 | 55,476 | 22.84 | 0 | 0.00 | 0.00 | 11 |
| 32 | 14-Jul | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | 2.00 | 1,116.72 | 48,645 | 20.03 | 0 | 0.00 | 0.00 | 9 |
| 33 | 11-Jul | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | 1.99 | 1,094.83 | 51,184 | 21.07 | 0 | 0.00 | 0.00 | 10 |
| 34 | 10-Jul | 88.00 | 89.76 | 87.99 | 89.76 | 88.97 | 2.00 | 1,073.43 | 28,163 | 11.59 | 0 | 0.00 | 0.00 | 5 |
| 35 | 09-Jul | 89.00 | 89.00 | 87.82 | 88.00 | 88.09 | -1.69 | 1,052.00 | 13,747 | 5.66 | 0 | 0.00 | 0.00 | 3 |
| 36 | 08-Jul | 89.51 | 91.00 | 89.51 | 89.51 | 89.74 | -2.00 | 1,070.44 | 63,977 | 26.34 | 0 | 0.00 | 0.00 | 12 |
| 37 | 07-Jul | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | -2.01 | 1,092.32 | 6,643 | 2.73 | 0 | 0.00 | 0.00 | 1 |
| 38 | 04-Jul | 94.60 | 94.60 | 93.21 | 93.21 | 94.48 | 0.50 | 1,114.69 | 143,676 | 59.15 | 0 | 0.00 | 0.00 | 28 |
| 39 | 03-Jul | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 1.99 | 1,109.19 | 42,131 | 17.34 | 0 | 0.00 | 0.00 | 8 |
| 40 | 02-Jul | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | 2.00 | 1,087.54 | 24,495 | 10.08 | 0 | 0.00 | 0.00 | 5 |
| 41 | 01-Jul | 87.46 | 89.16 | 87.46 | 89.16 | 88.95 | 1.99 | 1,066.25 | 36,237 | 14.92 | 0 | 0.00 | 0.00 | 7 |
| 42 | 30-Jun | 87.55 | 87.55 | 87.40 | 87.42 | 87.42 | -1.97 | 1,045.44 | 39,088 | 16.09 | 0 | 0.00 | 0.00 | 8 |
| 43 | 27-Jun | 89.20 | 89.20 | 89.18 | 89.18 | 89.18 | -2.00 | 1,066.49 | 2,428 | 1.00 | 0 | 0.00 | 0.00 | 0 |
| 44 | 26-Jun | 92.77 | 92.77 | 91.00 | 91.00 | 92.32 | -1.91 | 1,088.00 | 7,169 | 2.95 | 0 | 0.00 | 0.00 | 1 |
| 45 | 25-Jun | 92.00 | 92.77 | 92.00 | 92.77 | 92.55 | 1.99 | 1,109.42 | 62,924 | 25.91 | 0 | 0.00 | 0.00 | 12 |
| 46 | 24-Jun | 90.05 | 90.97 | 90.05 | 90.96 | 90.72 | 1.98 | 1,087.78 | 47,387 | 19.51 | 0 | 0.00 | 0.00 | 9 |
| 47 | 23-Jun | 87.02 | 89.19 | 87.02 | 89.19 | 88.95 | 1.99 | 1,066.61 | 19,996 | 8.23 | 0 | 0.00 | 0.00 | 4 |
| 48 | 20-Jun | 85.75 | 87.45 | 85.75 | 87.45 | 86.77 | 1.99 | 1,045.80 | 40,256 | 16.57 | 0 | 0.00 | 0.00 | 8 |
| 49 | 19-Jun | 87.49 | 87.49 | 85.74 | 85.74 | 85.96 | -2.00 | 1,025.35 | 22,972 | 9.46 | 0 | 0.00 | 0.00 | 4 |
| 50 | 18-Jun | 86.96 | 87.49 | 86.96 | 87.49 | 87.01 | -1.41 | 1,046.28 | 85,529 | 35.21 | 0 | 0.00 | 0.00 | 17 |
| 51 | 17-Jun | 89.15 | 89.15 | 88.74 | 88.74 | 88.85 | -2.01 | 1,061.23 | 183,462 | 75.53 | 0 | 0.00 | 0.00 | 36 |
| 52 | 16-Jun | 90.11 | 90.56 | 90.11 | 90.56 | 90.16 | -1.51 | 1,083.00 | 76,718 | 31.58 | 0 | 0.00 | 0.00 | 15 |
| 53 | 13-Jun | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | -2.00 | 1,099.62 | 30,348 | 12.49 | 0 | 0.00 | 0.00 | 6 |
| 54 | 12-Jun | 93.99 | 93.99 | 93.83 | 93.83 | 93.86 | -2.01 | 1,122.10 | 79,670 | 32.80 | 0 | 0.00 | 0.00 | 16 |
| 55 | 11-Jun | 91.00 | 96.88 | 90.05 | 95.75 | 94.23 | 3.77 | 1,145.06 | 416,717 | 171.56 | 0 | 0.00 | 0.00 | 81 |
| 56 | 10-Jun | 94.00 | 94.00 | 90.55 | 92.27 | 92.58 | 2.34 | 1,103.45 | 289,424 | 119.15 | 0 | 0.00 | 0.00 | 56 |
| 57 | 09-Jun | 88.60 | 90.16 | 88.49 | 90.16 | 89.86 | 5.00 | 1,078.21 | 184,315 | 75.88 | 0 | 0.00 | 0.00 | 36 |
| 58 | 06-Jun | 83.00 | 86.01 | 82.32 | 85.87 | 85.31 | 4.82 | 1,026.91 | 268,516 | 110.55 | 0 | 0.00 | 0.00 | 52 |
| 59 | 05-Jun | 81.77 | 83.20 | 80.55 | 81.92 | 81.72 | 1.11 | 979.67 | 77,250 | 31.80 | 0 | 0.00 | 0.00 | 15 |
| 60 | 04-Jun | 79.51 | 81.45 | 79.40 | 81.02 | 80.34 | 1.50 | 968.91 | 84,253 | 34.69 | 0 | 0.00 | 0.00 | 16 |
| 61 | 03-Jun | 81.00 | 81.20 | 79.67 | 79.82 | 80.04 | -1.23 | 954.56 | 54,296 | 22.35 | 0 | 0.00 | 0.00 | 11 |
| 62 | 02-Jun | 80.07 | 81.59 | 79.06 | 80.81 | 80.68 | 0.24 | 966.40 | 61,710 | 25.41 | 39,358 | 39,358.00 | 0.32 | 8 |
| 63 | 30-May | 81.49 | 82.90 | 80.11 | 80.62 | 81.16 | -0.91 | 964.12 | 184,331 | 75.89 | 85,242 | 85,242.00 | 0.69 | 17 |
| 64 | 29-May | 84.63 | 84.63 | 80.00 | 81.36 | 81.94 | -3.38 | 972.97 | 205,035 | 84.41 | 91,571 | 91,571.00 | 0.75 | 18 |
| 65 | 28-May | 83.20 | 86.60 | 83.20 | 84.21 | 85.07 | 1.72 | 1,007.06 | 171,922 | 70.78 | 85,945 | 85,945.00 | 0.73 | 17 |
| 66 | 27-May | 83.18 | 83.48 | 81.67 | 82.79 | 82.65 | -0.22 | 990.08 | 113,736 | 46.82 | 69,377 | 69,377.00 | 0.57 | 14 |
| 67 | 26-May | 83.14 | 84.33 | 82.00 | 82.97 | 83.02 | -0.20 | 992.23 | 174,726 | 71.93 | 121,437 | 121,437.00 | 1.01 | 24 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA