| Macro-sector: Consumer Discretionary | Band: 2 | High52 Price: 509.8 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 300 | High52 Date: 10-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 166.25 | Barrier: 202.0; Drift%: 8.95 |
| Basic Industry: Media & Entertainment | Total Equity: 25,265,000 | Low52 Date: 30-Mar-2026 | SHP: 55.31 / 3.4 / 2.17 / 39.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 344.75 / 223.15 | Month: 342.0 / 305.1 | Week: 246.45 / 208.0 | Day: 224.0 / 210.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 210.25 | 224.00 | 210.25 | 221.85 | 219.43 | 5.52 | 560.50 | 26,700 | 7.41 | 23,700 | 9.87 | 0.52 | 24 |
| 2 | 06-Apr | 204.75 | 214.95 | 199.00 | 210.25 | 205.75 | 8.01 | 531.20 | 26,700 | 7.41 | 21,900 | 9.12 | 0.45 | 22 |
| 3 | 02-Apr | 189.90 | 197.90 | 184.00 | 194.65 | 189.61 | 1.99 | 491.78 | 9,300 | 2.58 | 7,500 | 3.12 | 0.14 | 8 |
| 4 | 01-Apr | 202.00 | 202.00 | 187.00 | 190.85 | 192.44 | 13.37 | 482.18 | 31,800 | 8.83 | 23,100 | 9.62 | 0.44 | 23 |
| 5 | 30-Mar | 174.20 | 175.75 | 166.25 | 168.35 | 170.38 | -3.36 | 425.34 | 50,400 | 14.00 | 40,500 | 16.87 | 0.69 | 41 |
| 6 | 27-Mar | 181.00 | 182.50 | 170.95 | 174.20 | 178.23 | -5.79 | 440.12 | 80,700 | 22.41 | 66,300 | 27.61 | 1.18 | 67 |
| 7 | 25-Mar | 183.80 | 198.75 | 183.10 | 184.90 | 191.03 | 1.26 | 467.15 | 80,100 | 22.24 | 64,500 | 26.86 | 1.23 | 65 |
| 8 | 24-Mar | 176.00 | 187.00 | 176.00 | 182.60 | 183.26 | 5.64 | 461.34 | 43,500 | 12.08 | 37,800 | 15.74 | 0.69 | 38 |
| 9 | 23-Mar | 178.50 | 178.50 | 171.65 | 172.85 | 173.43 | -3.46 | 436.71 | 40,800 | 11.33 | 35,100 | 14.62 | 0.61 | 36 |
| 10 | 20-Mar | 183.05 | 185.00 | 178.75 | 179.05 | 181.97 | -0.97 | 452.37 | 42,300 | 11.75 | 27,600 | 11.50 | 0.50 | 28 |
| 11 | 19-Mar | 187.40 | 187.40 | 170.00 | 180.80 | 179.70 | -5.04 | 456.79 | 60,000 | 16.66 | 41,100 | 17.12 | 0.74 | 42 |
| 12 | 18-Mar | 188.90 | 193.95 | 187.00 | 190.40 | 191.34 | 1.36 | 481.05 | 80,400 | 22.33 | 63,300 | 26.36 | 1.21 | 64 |
| 13 | 17-Mar | 192.00 | 192.90 | 186.50 | 187.85 | 189.61 | -0.98 | 474.60 | 81,300 | 22.58 | 73,200 | 30.49 | 1.39 | 74 |
| 14 | 16-Mar | 198.00 | 198.00 | 186.00 | 189.70 | 190.34 | -5.32 | 479.28 | 72,300 | 20.08 | 62,100 | 25.86 | 1.18 | 63 |
| 15 | 13-Mar | 208.70 | 208.75 | 196.50 | 200.35 | 201.02 | -2.95 | 506.18 | 58,500 | 16.25 | 50,700 | 21.12 | 1.02 | 51 |
| 16 | 12-Mar | 213.00 | 218.90 | 202.50 | 206.45 | 207.12 | -1.88 | 521.60 | 63,300 | 17.58 | 58,500 | 24.36 | 1.21 | 59 |
| 17 | 11-Mar | 216.40 | 216.40 | 209.00 | 210.40 | 211.28 | -2.77 | 531.58 | 18,300 | 5.08 | 14,700 | 6.12 | 0.31 | 15 |
| 18 | 10-Mar | 222.50 | 225.00 | 210.00 | 216.40 | 221.86 | -1.25 | 546.73 | 77,400 | 21.49 | 73,800 | 30.74 | 1.64 | 75 |
| 19 | 09-Mar | 217.85 | 225.05 | 215.00 | 219.15 | 217.84 | -1.26 | 553.68 | 21,300 | 5.92 | 18,300 | 7.62 | 0.40 | 19 |
| 20 | 06-Mar | 207.95 | 229.80 | 206.00 | 221.95 | 217.47 | 7.25 | 560.76 | 20,400 | 5.67 | 15,300 | 6.37 | 0.33 | 15 |
| 21 | 05-Mar | 204.00 | 208.35 | 204.00 | 206.95 | 206.43 | 2.30 | 522.86 | 17,400 | 4.83 | 12,600 | 5.25 | 0.26 | 13 |
| 22 | 04-Mar | 200.40 | 204.00 | 200.00 | 202.30 | 202.41 | -1.77 | 511.11 | 32,700 | 9.08 | 29,100 | 12.12 | 0.59 | 29 |
| 23 | 02-Mar | 210.00 | 210.00 | 200.15 | 205.95 | 205.36 | -4.54 | 520.33 | 29,100 | 8.08 | 24,300 | 10.12 | 0.50 | 25 |
| 24 | 27-Feb | 213.50 | 217.00 | 212.50 | 215.75 | 215.11 | -0.35 | 545.09 | 49,500 | 13.75 | 43,200 | 17.99 | 0.93 | 44 |
| 25 | 26-Feb | 222.20 | 223.00 | 208.00 | 216.50 | 215.64 | -3.41 | 546.99 | 128,100 | 35.57 | 117,000 | 48.73 | 2.52 | 118 |
| 26 | 25-Feb | 227.85 | 230.00 | 220.60 | 224.15 | 224.68 | -0.49 | 566.31 | 32,100 | 8.91 | 24,300 | 10.12 | 0.55 | 25 |
| 27 | 24-Feb | 225.05 | 229.00 | 222.25 | 225.25 | 225.75 | 0.29 | 569.09 | 12,000 | 3.33 | 9,300 | 3.87 | 0.21 | 9 |
| 28 | 23-Feb | 242.85 | 246.45 | 220.00 | 224.60 | 227.02 | -5.11 | 567.45 | 50,100 | 13.91 | 40,200 | 16.74 | 0.91 | 41 |
| 29 | 20-Feb | 242.10 | 245.00 | 229.00 | 236.70 | 238.05 | -2.73 | 598.02 | 26,700 | 7.41 | 16,800 | 7.00 | 0.40 | 17 |
| 30 | 19-Feb | 245.00 | 248.25 | 242.00 | 243.35 | 244.96 | -1.68 | 614.82 | 15,300 | 4.25 | 11,700 | 4.87 | 0.29 | 12 |
| 31 | 18-Feb | 250.60 | 250.60 | 240.00 | 247.50 | 244.95 | -1.24 | 625.31 | 16,800 | 4.67 | 11,400 | 4.75 | 0.28 | 12 |
| 32 | 17-Feb | 245.00 | 258.00 | 245.00 | 250.60 | 252.29 | 0.50 | 633.14 | 48,900 | 13.58 | 30,300 | 12.62 | 0.76 | 31 |
| 33 | 16-Feb | 272.55 | 272.55 | 244.55 | 249.35 | 256.41 | -11.41 | 629.98 | 96,000 | 26.66 | 69,900 | 29.11 | 1.79 | 71 |
| 34 | 13-Feb | 275.00 | 287.50 | 273.05 | 281.45 | 279.06 | 0.41 | 711.08 | 18,600 | 5.17 | 15,600 | 6.50 | 0.44 | 16 |
| 35 | 12-Feb | 285.35 | 285.35 | 276.75 | 280.30 | 281.43 | -2.56 | 708.18 | 9,600 | 2.67 | 8,100 | 3.37 | 0.23 | 8 |
| 36 | 11-Feb | 289.90 | 295.00 | 283.00 | 287.65 | 287.79 | 1.07 | 726.75 | 11,400 | 3.17 | 8,400 | 3.50 | 0.24 | 9 |
| 37 | 10-Feb | 273.70 | 288.00 | 267.15 | 284.60 | 276.55 | 5.92 | 719.04 | 77,100 | 21.41 | 58,200 | 24.24 | 1.61 | 59 |
| 38 | 09-Feb | 257.00 | 269.90 | 257.00 | 268.70 | 267.21 | 4.41 | 678.87 | 12,000 | 3.33 | 7,800 | 3.25 | 0.21 | 8 |
| 39 | 06-Feb | 255.50 | 262.80 | 255.35 | 257.35 | 256.29 | -0.52 | 650.19 | 28,200 | 7.83 | 24,600 | 10.25 | 0.63 | 25 |
| 40 | 05-Feb | 260.05 | 261.80 | 255.20 | 258.70 | 257.89 | -3.43 | 653.61 | 10,500 | 2.92 | 9,300 | 3.87 | 0.24 | 10 |
| 41 | 04-Feb | 262.65 | 268.00 | 260.00 | 267.90 | 265.33 | 0.11 | 676.85 | 21,900 | 6.08 | 21,000 | 8.75 | 0.56 | 22 |
| 42 | 03-Feb | 274.00 | 280.00 | 260.10 | 267.60 | 268.02 | 2.59 | 676.09 | 34,800 | 9.66 | 27,300 | 11.37 | 0.73 | 28 |
| 43 | 02-Feb | 262.50 | 263.45 | 257.40 | 260.85 | 260.61 | -1.08 | 659.04 | 4,200 | 1.17 | 3,900 | 1.62 | 0.10 | 4 |
| 44 | 01-Feb | 255.00 | 270.00 | 252.35 | 263.70 | 263.80 | 3.13 | 666.24 | 11,700 | 3.25 | 8,100 | 3.37 | 0.21 | 8 |
| 45 | 30-Jan | 263.55 | 263.65 | 255.00 | 255.70 | 258.00 | -3.02 | 646.03 | 12,000 | 3.33 | 9,900 | 4.12 | 0.00 | 10 |
| 46 | 29-Jan | 267.05 | 267.05 | 258.10 | 263.65 | 263.47 | -1.75 | 666.11 | 16,200 | 4.50 | 12,300 | 5.12 | 0.32 | 13 |
| 47 | 28-Jan | 266.40 | 270.00 | 266.40 | 268.35 | 268.40 | 0.73 | 677.99 | 40,800 | 11.33 | 38,400 | 15.99 | 1.03 | 39 |
| 48 | 27-Jan | 266.30 | 268.00 | 263.00 | 266.40 | 266.19 | 0.04 | 673.06 | 105,000 | 29.16 | 103,200 | 42.98 | 2.75 | 106 |
| 49 | 23-Jan | 271.85 | 271.90 | 262.50 | 266.30 | 267.01 | 2.09 | 672.81 | 33,600 | 9.33 | 27,600 | 11.50 | 0.74 | 28 |
| 50 | 22-Jan | 265.00 | 269.85 | 257.70 | 260.85 | 262.63 | -0.29 | 659.04 | 14,100 | 3.92 | 10,500 | 4.37 | 0.28 | 11 |
| 51 | 21-Jan | 250.00 | 268.95 | 250.00 | 261.60 | 259.03 | 1.26 | 660.93 | 26,100 | 7.25 | 18,000 | 7.50 | 0.47 | 19 |
| 52 | 20-Jan | 265.05 | 277.45 | 253.00 | 258.35 | 261.10 | -4.72 | 652.72 | 60,900 | 16.91 | 37,800 | 15.74 | 0.99 | 39 |
| 53 | 19-Jan | 275.00 | 281.10 | 270.00 | 271.15 | 274.67 | -2.01 | 685.06 | 28,500 | 7.91 | 23,400 | 9.75 | 0.64 | 24 |
| 54 | 16-Jan | 289.75 | 289.75 | 275.15 | 276.70 | 279.21 | -1.58 | 699.08 | 21,600 | 6.00 | 17,400 | 7.25 | 0.49 | 18 |
| 55 | 14-Jan | 286.80 | 290.00 | 281.15 | 281.15 | 285.29 | -1.97 | 710.33 | 8,700 | 2.42 | 8,100 | 3.37 | 0.23 | 8 |
| 56 | 13-Jan | 297.00 | 300.00 | 285.00 | 286.80 | 290.37 | -2.28 | 724.60 | 25,200 | 7.00 | 22,800 | 9.50 | 0.66 | 23 |
| 57 | 12-Jan | 310.10 | 314.80 | 290.00 | 293.50 | 298.68 | -5.41 | 741.53 | 27,900 | 7.75 | 18,600 | 7.75 | 0.56 | 19 |
| 58 | 09-Jan | 328.50 | 336.00 | 307.15 | 310.30 | 319.87 | -5.41 | 783.97 | 35,400 | 9.83 | 29,400 | 12.24 | 0.94 | 30 |
| 59 | 08-Jan | 335.05 | 335.05 | 328.00 | 328.05 | 332.09 | -2.97 | 828.82 | 31,200 | 8.66 | 30,300 | 12.62 | 1.01 | 31 |
| 60 | 07-Jan | 332.25 | 339.50 | 332.00 | 338.10 | 336.48 | 0.33 | 854.21 | 12,000 | 3.33 | 9,900 | 4.12 | 0.33 | 10 |
| 61 | 06-Jan | 336.45 | 341.75 | 336.45 | 337.00 | 337.40 | -0.84 | 851.00 | 3,600 | 1.00 | 2,400 | 1.00 | 0.08 | 2 |
| 62 | 05-Jan | 344.00 | 344.00 | 336.65 | 339.85 | 338.76 | -0.19 | 858.63 | 26,400 | 7.33 | 23,400 | 9.75 | 0.79 | 24 |
| 63 | 02-Jan | 333.65 | 340.70 | 333.65 | 340.50 | 339.34 | 0.49 | 860.27 | 9,900 | 2.75 | 8,100 | 3.37 | 0.27 | 8 |
| 64 | 01-Jan | 339.95 | 340.60 | 335.00 | 338.85 | 338.16 | 1.15 | 856.10 | 11,700 | 3.25 | 9,600 | 4.00 | 0.32 | 10 |
| 65 | 31-Dec | 335.00 | 335.00 | 328.00 | 335.00 | 333.27 | 0.00 | 846.00 | 11,100 | 3.08 | 9,600 | 4.00 | 0.32 | 10 |
| 66 | 30-Dec | 335.45 | 337.00 | 329.15 | 335.00 | 333.69 | 0.15 | 846.00 | 8,400 | 2.33 | 6,000 | 2.50 | 0.20 | 6 |
| 67 | 29-Dec | 339.00 | 339.00 | 320.10 | 334.50 | 333.04 | -0.15 | 845.11 | 42,000 | 11.66 | 35,400 | 14.74 | 1.18 | 36 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD