| Macro-sector: Consumer Discretionary | Band: 2 | High52 Price: 657.6 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 300 | High52 Date: 06-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 223.15 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 23,240,000 | Low52 Date: 19-Feb-2025 | SHP: 59.9 / 0.24 / 0.02 / 39.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 344.75 / 223.15 | Month: 463.0 / 401.25 | Week: 470.0 / 430.0 | Day: 438.9 / 404.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 411.00 | 438.90 | 404.25 | 426.65 | 425.32 | 1.72 | 991.53 | 49,500 | 27.48 | 39,300 | 21.82 | 1.67 | 42 |
| 2 | 26-Aug | 426.30 | 444.00 | 419.45 | 419.45 | 427.52 | -4.99 | 974.80 | 42,900 | 23.82 | 28,200 | 15.66 | 1.21 | 30 |
| 3 | 25-Aug | 460.00 | 460.00 | 435.30 | 441.50 | 445.45 | -2.54 | 1,026.05 | 25,500 | 14.16 | 15,900 | 8.83 | 0.71 | 17 |
| 4 | 22-Aug | 458.95 | 468.40 | 445.10 | 453.00 | 456.18 | -1.04 | 1,052.00 | 30,000 | 16.66 | 17,100 | 9.49 | 0.78 | 18 |
| 5 | 21-Aug | 454.00 | 459.00 | 440.00 | 457.75 | 453.27 | 0.81 | 1,063.81 | 33,300 | 18.49 | 27,900 | 15.49 | 1.26 | 30 |
| 6 | 20-Aug | 460.00 | 472.00 | 453.00 | 454.05 | 460.62 | -1.75 | 1,055.21 | 28,800 | 15.99 | 12,900 | 7.16 | 0.59 | 14 |
| 7 | 19-Aug | 459.90 | 469.75 | 450.00 | 462.15 | 461.86 | 2.51 | 1,074.04 | 46,800 | 25.99 | 32,700 | 18.16 | 1.51 | 35 |
| 8 | 18-Aug | 450.15 | 468.00 | 435.50 | 450.85 | 455.21 | 0.88 | 1,047.78 | 48,600 | 26.99 | 35,100 | 19.49 | 1.60 | 38 |
| 9 | 14-Aug | 462.00 | 465.00 | 444.00 | 446.90 | 455.51 | -2.24 | 1,038.60 | 22,200 | 12.33 | 20,100 | 11.16 | 0.92 | 22 |
| 10 | 13-Aug | 466.50 | 470.00 | 448.00 | 457.15 | 463.46 | -0.72 | 1,062.42 | 59,400 | 32.98 | 57,600 | 31.98 | 2.67 | 62 |
| 11 | 12-Aug | 450.00 | 464.35 | 445.00 | 460.45 | 462.02 | 4.12 | 1,070.09 | 70,800 | 39.31 | 69,600 | 38.65 | 3.22 | 75 |
| 12 | 11-Aug | 430.00 | 444.65 | 430.00 | 442.25 | 439.78 | 4.43 | 1,027.79 | 33,000 | 18.32 | 29,700 | 16.49 | 1.31 | 32 |
| 13 | 08-Aug | 411.25 | 425.00 | 411.25 | 423.50 | 418.26 | 2.47 | 984.21 | 12,300 | 6.83 | 11,400 | 6.33 | 0.48 | 12 |
| 14 | 07-Aug | 415.65 | 418.95 | 410.05 | 413.30 | 414.05 | -0.57 | 960.51 | 5,700 | 3.16 | 5,400 | 3.00 | 0.22 | 6 |
| 15 | 06-Aug | 412.00 | 419.45 | 399.00 | 415.65 | 411.29 | -1.04 | 965.97 | 9,300 | 5.16 | 7,800 | 4.33 | 0.32 | 8 |
| 16 | 05-Aug | 426.90 | 426.90 | 417.35 | 420.00 | 420.68 | -1.64 | 976.00 | 8,400 | 4.66 | 7,800 | 4.33 | 0.33 | 8 |
| 17 | 04-Aug | 421.00 | 428.45 | 420.55 | 427.00 | 423.78 | 0.81 | 992.00 | 15,300 | 8.50 | 12,900 | 7.16 | 0.55 | 14 |
| 18 | 01-Aug | 426.00 | 434.70 | 420.35 | 423.55 | 426.01 | -1.68 | 984.33 | 4,200 | 2.33 | 3,300 | 1.83 | 0.14 | 4 |
| 19 | 31-Jul | 435.00 | 439.00 | 425.05 | 430.80 | 431.99 | 0.10 | 1,001.18 | 17,100 | 9.49 | 15,900 | 8.83 | 0.69 | 17 |
| 20 | 30-Jul | 412.00 | 430.35 | 412.00 | 430.35 | 426.70 | 4.99 | 1,000.13 | 31,500 | 17.49 | 28,500 | 15.82 | 1.22 | 31 |
| 21 | 29-Jul | 416.00 | 425.00 | 405.00 | 409.90 | 412.41 | -0.27 | 952.61 | 11,100 | 6.16 | 8,400 | 4.66 | 0.35 | 9 |
| 22 | 28-Jul | 425.00 | 425.00 | 407.00 | 411.00 | 413.16 | -1.67 | 955.00 | 7,800 | 4.33 | 6,300 | 3.50 | 0.26 | 7 |
| 23 | 25-Jul | 429.95 | 430.00 | 413.25 | 418.00 | 422.22 | -2.79 | 971.00 | 6,900 | 3.83 | 6,300 | 3.50 | 0.27 | 7 |
| 24 | 24-Jul | 430.50 | 434.90 | 424.00 | 430.00 | 429.34 | -0.12 | 999.00 | 15,000 | 8.33 | 14,400 | 8.00 | 0.62 | 16 |
| 25 | 23-Jul | 430.05 | 439.65 | 421.25 | 430.50 | 428.94 | -1.03 | 1,000.48 | 8,700 | 4.83 | 6,900 | 3.83 | 0.30 | 7 |
| 26 | 22-Jul | 437.05 | 439.95 | 423.65 | 435.00 | 433.03 | -0.47 | 1,010.00 | 12,900 | 7.16 | 11,700 | 6.50 | 0.51 | 13 |
| 27 | 21-Jul | 435.00 | 442.00 | 433.00 | 437.05 | 437.51 | 0.91 | 1,015.70 | 14,100 | 7.83 | 12,900 | 7.16 | 0.56 | 14 |
| 28 | 18-Jul | 438.40 | 444.40 | 433.10 | 433.10 | 438.06 | -1.70 | 1,006.52 | 11,700 | 6.50 | 9,600 | 5.33 | 0.42 | 10 |
| 29 | 17-Jul | 438.35 | 449.90 | 436.50 | 440.60 | 441.97 | -0.14 | 1,023.95 | 8,700 | 4.83 | 7,500 | 4.16 | 0.33 | 8 |
| 30 | 16-Jul | 449.00 | 455.90 | 441.00 | 441.20 | 446.75 | -1.78 | 1,025.35 | 8,100 | 4.50 | 7,200 | 4.00 | 0.32 | 8 |
| 31 | 15-Jul | 437.60 | 453.90 | 437.60 | 449.20 | 445.63 | 1.63 | 1,043.94 | 12,900 | 7.16 | 12,000 | 6.66 | 0.53 | 13 |
| 32 | 14-Jul | 462.95 | 462.95 | 436.00 | 442.00 | 451.29 | -1.00 | 1,027.00 | 30,900 | 17.16 | 27,000 | 14.99 | 1.22 | 29 |
| 33 | 11-Jul | 456.35 | 463.00 | 432.10 | 446.45 | 452.65 | 0.02 | 1,037.55 | 18,300 | 10.16 | 17,100 | 9.49 | 0.77 | 18 |
| 34 | 10-Jul | 427.90 | 446.35 | 427.90 | 446.35 | 443.58 | 5.00 | 1,037.32 | 61,200 | 33.98 | 59,700 | 33.15 | 2.65 | 65 |
| 35 | 09-Jul | 430.90 | 434.60 | 415.00 | 425.10 | 423.79 | -1.48 | 987.93 | 19,800 | 10.99 | 16,500 | 9.16 | 0.70 | 18 |
| 36 | 08-Jul | 434.00 | 448.00 | 417.00 | 431.50 | 428.33 | -0.52 | 1,002.81 | 19,800 | 10.99 | 18,000 | 9.99 | 0.77 | 19 |
| 37 | 07-Jul | 429.70 | 433.75 | 420.00 | 433.75 | 432.30 | 5.00 | 1,008.04 | 34,800 | 19.32 | 32,700 | 18.16 | 1.41 | 35 |
| 38 | 04-Jul | 404.75 | 413.10 | 403.00 | 413.10 | 412.27 | 2.00 | 960.04 | 50,100 | 27.82 | 50,100 | 27.82 | 2.07 | 54 |
| 39 | 03-Jul | 407.70 | 407.70 | 401.25 | 405.00 | 405.61 | -0.66 | 941.00 | 16,200 | 9.00 | 15,300 | 8.50 | 0.62 | 17 |
| 40 | 02-Jul | 418.00 | 418.00 | 407.70 | 407.70 | 414.28 | -2.00 | 947.49 | 15,900 | 8.83 | 14,400 | 8.00 | 0.60 | 16 |
| 41 | 01-Jul | 410.00 | 416.50 | 410.00 | 416.00 | 412.92 | 0.25 | 966.00 | 24,300 | 13.49 | 23,700 | 13.16 | 0.98 | 26 |
| 42 | 30-Jun | 431.00 | 431.00 | 414.95 | 414.95 | 423.70 | -2.00 | 964.34 | 17,100 | 9.49 | 16,200 | 9.00 | 0.69 | 18 |
| 43 | 27-Jun | 426.05 | 426.05 | 423.40 | 423.40 | 424.93 | -1.99 | 983.98 | 9,300 | 5.16 | 8,700 | 4.83 | 0.37 | 9 |
| 44 | 26-Jun | 435.10 | 435.10 | 432.00 | 432.00 | 433.26 | -1.61 | 1,003.00 | 6,000 | 3.33 | 6,000 | 3.33 | 0.26 | 6 |
| 45 | 25-Jun | 440.00 | 440.00 | 439.05 | 439.05 | 439.66 | -2.00 | 1,020.35 | 7,500 | 4.16 | 7,500 | 4.16 | 0.33 | 8 |
| 46 | 24-Jun | 456.95 | 456.95 | 448.00 | 448.00 | 455.44 | 0.00 | 1,041.00 | 10,500 | 5.83 | 10,200 | 5.66 | 0.46 | 11 |
| 47 | 23-Jun | 435.20 | 448.20 | 435.20 | 448.00 | 445.73 | 1.09 | 1,041.00 | 12,000 | 6.66 | 12,000 | 6.66 | 0.53 | 13 |
| 48 | 20-Jun | 442.90 | 443.15 | 442.90 | 443.15 | 443.01 | 1.99 | 1,029.88 | 12,600 | 7.00 | 12,600 | 7.00 | 0.56 | 14 |
| 49 | 19-Jun | 428.35 | 436.90 | 428.30 | 434.50 | 430.70 | -0.57 | 1,009.78 | 11,100 | 6.16 | 11,100 | 6.16 | 0.48 | 12 |
| 50 | 18-Jun | 444.00 | 444.00 | 436.10 | 437.00 | 439.86 | -1.80 | 1,015.00 | 9,600 | 5.33 | 8,700 | 4.83 | 0.38 | 9 |
| 51 | 17-Jun | 459.90 | 459.90 | 445.00 | 445.00 | 447.19 | -1.55 | 1,034.00 | 15,900 | 8.83 | 15,900 | 8.83 | 0.71 | 17 |
| 52 | 16-Jun | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | -1.77 | 1,050.00 | 10,800 | 6.00 | 10,800 | 6.00 | 0.00 | 12 |
| 53 | 13-Jun | 467.00 | 467.00 | 460.15 | 460.15 | 463.53 | -1.99 | 1,069.39 | 14,700 | 8.16 | 14,400 | 8.00 | 0.67 | 16 |
| 54 | 12-Jun | 477.00 | 478.00 | 469.50 | 469.50 | 475.75 | 0.11 | 1,091.12 | 14,400 | 8.00 | 13,800 | 7.66 | 0.66 | 15 |
| 55 | 11-Jun | 483.95 | 483.95 | 467.00 | 469.00 | 470.79 | -1.36 | 1,089.00 | 37,500 | 20.82 | 36,900 | 20.49 | 1.74 | 40 |
| 56 | 10-Jun | 467.95 | 475.45 | 466.50 | 475.45 | 471.79 | 2.00 | 1,104.95 | 29,700 | 16.49 | 29,700 | 16.49 | 1.40 | 32 |
| 57 | 09-Jun | 466.15 | 466.15 | 466.00 | 466.15 | 466.09 | 1.99 | 1,083.33 | 75,600 | 41.98 | 74,400 | 41.31 | 3.47 | 80 |
| 58 | 06-Jun | 457.05 | 457.05 | 457.05 | 457.05 | 457.05 | 2.00 | 1,062.18 | 22,800 | 12.66 | 22,800 | 12.66 | 1.04 | 25 |
| 59 | 05-Jun | 435.50 | 448.10 | 435.50 | 448.10 | 443.08 | 1.99 | 1,041.38 | 63,300 | 35.15 | 63,300 | 35.15 | 2.80 | 68 |
| 60 | 04-Jun | 439.35 | 439.35 | 439.35 | 439.35 | 439.35 | -2.00 | 1,021.05 | 1,800 | 1.00 | 1,800 | 1.00 | 0.08 | 2 |
| 61 | 03-Jun | 448.30 | 448.30 | 448.30 | 448.30 | 448.30 | -2.00 | 1,041.85 | 12,600 | 7.00 | 12,600 | 7.00 | 0.56 | 14 |
| 62 | 02-Jun | 457.45 | 457.45 | 457.45 | 457.45 | 457.45 | -1.99 | 1,063.11 | 10,500 | 5.83 | 10,500 | 5.83 | 0.48 | 11 |
| 63 | 30-May | 468.00 | 474.00 | 460.00 | 466.75 | 466.69 | -0.27 | 1,084.73 | 46,500 | 25.82 | 40,800 | 22.65 | 1.90 | 44 |
| 64 | 29-May | 467.60 | 477.45 | 443.10 | 468.00 | 468.11 | 2.88 | 1,087.00 | 93,600 | 51.97 | 82,200 | 45.64 | 3.85 | 89 |
| 65 | 28-May | 454.00 | 454.90 | 439.00 | 454.90 | 450.24 | 5.00 | 1,057.19 | 52,200 | 28.98 | 51,600 | 28.65 | 2.32 | 56 |
| 66 | 27-May | 415.00 | 433.25 | 412.50 | 433.25 | 426.99 | 4.99 | 1,006.87 | 62,100 | 34.48 | 57,000 | 31.65 | 2.43 | 62 |
| 67 | 26-May | 414.90 | 420.00 | 406.00 | 412.65 | 418.54 | -0.57 | 959.00 | 45,600 | 25.32 | 44,400 | 24.65 | 1.86 | 48 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA