| 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: 223.15 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 25,265,000 | Low52 Date: 19-Feb-2025 | SHP: 55.32 / 3.43 / 2.76 / 38.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 344.75 / 223.15 | Month: 509.8 / 356.85 | Week: 394.9 / 372.0 | Day: 380.0 / 360.75 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 379.90 | 380.00 | 360.75 | 362.90 | 366.41 | -2.38 | 916.87 | 53,700 | 9.42 | 37,500 | 6.94 | 1.37 | 39 |
| 2 | 11-Nov | 384.00 | 386.50 | 370.00 | 371.75 | 377.42 | -2.98 | 939.23 | 15,600 | 2.74 | 13,500 | 2.50 | 0.51 | 15 |
| 3 | 10-Nov | 389.95 | 394.85 | 380.00 | 383.15 | 387.46 | 0.04 | 968.03 | 28,200 | 4.95 | 18,900 | 3.50 | 0.73 | 21 |
| 4 | 07-Nov | 382.00 | 386.05 | 382.00 | 383.00 | 384.00 | -0.89 | 967.00 | 6,900 | 1.21 | 5,700 | 1.06 | 0.00 | 6 |
| 5 | 06-Nov | 380.85 | 389.00 | 380.85 | 386.45 | 384.11 | -0.44 | 976.37 | 10,500 | 1.84 | 8,400 | 1.56 | 0.32 | 9 |
| 6 | 04-Nov | 386.00 | 394.90 | 378.00 | 388.15 | 389.55 | 0.56 | 980.66 | 28,500 | 5.00 | 21,600 | 4.00 | 0.84 | 23 |
| 7 | 03-Nov | 386.00 | 386.95 | 375.00 | 386.00 | 380.46 | 0.76 | 975.00 | 19,500 | 3.42 | 13,500 | 2.50 | 0.51 | 15 |
| 8 | 31-Oct | 382.00 | 390.00 | 381.80 | 383.10 | 385.58 | 1.35 | 967.90 | 30,300 | 5.31 | 23,100 | 4.28 | 0.89 | 25 |
| 9 | 30-Oct | 384.00 | 389.90 | 376.05 | 378.00 | 383.41 | -1.56 | 955.00 | 12,300 | 2.16 | 9,000 | 1.67 | 0.35 | 10 |
| 10 | 29-Oct | 386.20 | 389.00 | 383.00 | 384.00 | 384.97 | -0.54 | 970.00 | 13,500 | 2.37 | 9,000 | 1.67 | 0.35 | 10 |
| 11 | 28-Oct | 383.00 | 394.90 | 382.00 | 386.10 | 388.77 | 0.36 | 975.48 | 27,300 | 4.79 | 21,000 | 3.89 | 0.82 | 23 |
| 12 | 27-Oct | 376.00 | 389.90 | 372.00 | 384.70 | 383.22 | 2.31 | 971.94 | 33,300 | 5.84 | 24,300 | 4.50 | 0.93 | 26 |
| 13 | 24-Oct | 382.00 | 385.00 | 374.00 | 376.00 | 380.33 | -1.31 | 949.00 | 15,300 | 2.68 | 12,600 | 2.33 | 0.48 | 14 |
| 14 | 23-Oct | 389.00 | 390.00 | 381.00 | 381.00 | 384.90 | -0.55 | 962.00 | 17,400 | 3.05 | 14,700 | 2.72 | 0.57 | 16 |
| 15 | 21-Oct | 375.00 | 384.90 | 375.00 | 383.10 | 382.63 | 3.03 | 967.90 | 12,900 | 2.26 | 10,200 | 1.89 | 0.39 | 11 |
| 16 | 20-Oct | 371.00 | 374.90 | 370.00 | 371.85 | 372.01 | 0.23 | 939.48 | 21,300 | 3.74 | 20,100 | 3.72 | 0.75 | 22 |
| 17 | 17-Oct | 374.95 | 375.00 | 366.00 | 371.00 | 372.27 | 0.75 | 937.00 | 48,900 | 8.58 | 43,800 | 8.11 | 1.63 | 48 |
| 18 | 16-Oct | 371.90 | 373.00 | 367.00 | 368.25 | 369.67 | 0.96 | 930.38 | 17,400 | 3.05 | 15,000 | 2.78 | 0.55 | 16 |
| 19 | 15-Oct | 365.00 | 370.00 | 362.25 | 364.75 | 367.22 | -1.49 | 921.54 | 15,900 | 2.79 | 13,500 | 2.50 | 0.50 | 15 |
| 20 | 14-Oct | 380.00 | 380.00 | 364.10 | 370.25 | 372.01 | -2.17 | 935.44 | 10,200 | 1.79 | 7,500 | 1.39 | 0.28 | 8 |
| 21 | 13-Oct | 366.25 | 380.00 | 365.00 | 378.45 | 373.73 | 2.91 | 956.15 | 21,900 | 3.84 | 18,900 | 3.50 | 0.71 | 21 |
| 22 | 10-Oct | 367.90 | 370.00 | 362.00 | 367.75 | 366.65 | 0.92 | 929.12 | 7,800 | 1.37 | 6,000 | 1.11 | 0.22 | 7 |
| 23 | 09-Oct | 363.00 | 367.00 | 358.35 | 364.40 | 363.28 | 1.35 | 920.66 | 26,400 | 4.63 | 21,000 | 3.89 | 0.76 | 21 |
| 24 | 08-Oct | 364.30 | 371.95 | 354.10 | 359.55 | 361.56 | -2.88 | 908.40 | 50,400 | 8.84 | 38,400 | 7.11 | 1.39 | 38 |
| 25 | 07-Oct | 367.30 | 374.00 | 365.05 | 370.20 | 371.03 | 0.83 | 935.31 | 41,400 | 7.26 | 31,500 | 5.83 | 1.17 | 31 |
| 26 | 06-Oct | 364.30 | 379.50 | 360.50 | 367.15 | 369.65 | -1.37 | 927.60 | 19,800 | 3.47 | 12,900 | 2.39 | 0.48 | 13 |
| 27 | 03-Oct | 378.45 | 379.80 | 369.00 | 372.25 | 374.64 | -0.07 | 940.49 | 17,400 | 3.05 | 10,800 | 2.00 | 0.40 | 11 |
| 28 | 01-Oct | 359.85 | 374.80 | 350.35 | 372.50 | 367.40 | 4.21 | 941.12 | 18,000 | 3.16 | 14,700 | 2.72 | 0.54 | 15 |
| 29 | 30-Sep | 373.00 | 385.00 | 356.85 | 357.45 | 364.07 | -4.83 | 903.10 | 38,400 | 6.74 | 29,700 | 5.50 | 1.08 | 29 |
| 30 | 29-Sep | 369.05 | 386.85 | 369.05 | 375.60 | 382.82 | 1.94 | 948.95 | 47,700 | 8.37 | 31,800 | 5.89 | 1.22 | 34 |
| 31 | 26-Sep | 375.05 | 379.95 | 368.45 | 368.45 | 369.42 | -5.00 | 930.89 | 109,200 | 19.15 | 63,600 | 11.78 | 2.35 | 69 |
| 32 | 25-Sep | 410.00 | 410.00 | 387.85 | 387.85 | 395.17 | -5.00 | 979.90 | 88,800 | 15.58 | 70,200 | 13.00 | 2.77 | 76 |
| 33 | 24-Sep | 413.00 | 419.00 | 405.65 | 408.25 | 412.51 | -0.46 | 1,031.44 | 33,600 | 5.89 | 25,800 | 4.78 | 1.06 | 28 |
| 34 | 23-Sep | 406.05 | 414.90 | 398.55 | 410.15 | 405.58 | 0.10 | 1,036.24 | 23,700 | 4.16 | 15,300 | 2.83 | 0.62 | 17 |
| 35 | 22-Sep | 403.10 | 414.90 | 403.10 | 409.75 | 412.57 | 0.82 | 1,035.23 | 30,600 | 5.37 | 20,700 | 3.83 | 0.85 | 22 |
| 36 | 19-Sep | 410.00 | 412.90 | 402.35 | 406.40 | 408.30 | -0.96 | 1,026.77 | 31,800 | 5.58 | 28,800 | 5.33 | 1.18 | 31 |
| 37 | 18-Sep | 392.65 | 420.00 | 392.65 | 410.35 | 410.19 | 2.56 | 1,036.75 | 278,400 | 48.83 | 240,300 | 44.49 | 9.86 | 259 |
| 38 | 17-Sep | 408.50 | 410.00 | 394.20 | 400.10 | 404.38 | -3.58 | 1,010.85 | 194,100 | 34.05 | 110,700 | 20.50 | 4.48 | 120 |
| 39 | 16-Sep | 412.00 | 418.80 | 408.00 | 414.95 | 413.79 | -3.04 | 1,048.37 | 150,000 | 26.31 | 100,200 | 18.55 | 4.15 | 108 |
| 40 | 15-Sep | 427.45 | 445.80 | 427.45 | 427.95 | 430.85 | -4.89 | 1,081.22 | 208,500 | 36.57 | 126,900 | 23.50 | 5.47 | 137 |
| 41 | 12-Sep | 472.00 | 472.00 | 449.95 | 449.95 | 453.73 | -4.99 | 1,136.80 | 35,400 | 6.21 | 34,800 | 6.44 | 1.58 | 38 |
| 42 | 11-Sep | 477.00 | 490.00 | 468.00 | 473.60 | 476.85 | -0.71 | 1,196.55 | 57,600 | 10.10 | 29,400 | 5.44 | 1.40 | 32 |
| 43 | 10-Sep | 495.00 | 509.80 | 471.00 | 477.00 | 488.57 | -3.31 | 1,205.00 | 158,700 | 27.84 | 82,500 | 15.27 | 4.03 | 89 |
| 44 | 09-Sep | 493.95 | 505.00 | 476.75 | 493.35 | 493.91 | 0.10 | 1,246.45 | 123,900 | 21.73 | 68,100 | 12.61 | 3.36 | 74 |
| 45 | 08-Sep | 482.00 | 494.85 | 470.00 | 492.85 | 486.69 | 4.57 | 1,245.19 | 154,800 | 27.15 | 104,100 | 19.27 | 5.07 | 112 |
| 46 | 05-Sep | 454.00 | 474.25 | 454.00 | 471.30 | 466.24 | 4.34 | 1,190.74 | 87,300 | 15.31 | 58,800 | 10.89 | 2.74 | 63 |
| 47 | 04-Sep | 443.00 | 456.75 | 433.00 | 451.70 | 448.86 | 3.84 | 1,141.22 | 49,500 | 8.68 | 35,400 | 6.55 | 1.59 | 38 |
| 48 | 03-Sep | 436.00 | 443.00 | 435.00 | 435.00 | 438.50 | -0.18 | 1,099.00 | 6,300 | 1.11 | 5,700 | 1.06 | 0.25 | 6 |
| 49 | 02-Sep | 435.00 | 444.00 | 434.00 | 435.80 | 439.22 | 0.11 | 1,101.05 | 15,600 | 2.74 | 9,900 | 1.83 | 0.43 | 11 |
| 50 | 01-Sep | 446.00 | 450.90 | 433.00 | 435.30 | 439.83 | -0.72 | 1,099.79 | 29,100 | 5.10 | 14,100 | 2.61 | 0.62 | 15 |
| 51 | 29-Aug | 429.50 | 447.95 | 429.50 | 438.45 | 442.60 | 2.77 | 1,107.74 | 73,800 | 12.95 | 36,000 | 6.67 | 1.59 | 39 |
| 52 | 28-Aug | 411.00 | 438.90 | 404.25 | 426.65 | 425.32 | 1.72 | 1,077.93 | 49,500 | 8.68 | 39,300 | 7.28 | 1.67 | 42 |
| 53 | 26-Aug | 426.30 | 444.00 | 419.45 | 419.45 | 427.52 | -4.99 | 1,059.74 | 42,900 | 7.52 | 28,200 | 5.22 | 1.21 | 30 |
| 54 | 25-Aug | 460.00 | 460.00 | 435.30 | 441.50 | 445.45 | -2.54 | 1,115.45 | 25,500 | 4.47 | 15,900 | 2.94 | 0.71 | 17 |
| 55 | 22-Aug | 458.95 | 468.40 | 445.10 | 453.00 | 456.18 | -1.04 | 1,144.00 | 30,000 | 5.26 | 17,100 | 3.17 | 0.78 | 18 |
| 56 | 21-Aug | 454.00 | 459.00 | 440.00 | 457.75 | 453.27 | 0.81 | 1,156.51 | 33,300 | 5.84 | 27,900 | 5.17 | 1.26 | 30 |
| 57 | 20-Aug | 460.00 | 472.00 | 453.00 | 454.05 | 460.62 | -1.75 | 1,147.16 | 28,800 | 5.05 | 12,900 | 2.39 | 0.59 | 14 |
| 58 | 19-Aug | 459.90 | 469.75 | 450.00 | 462.15 | 461.86 | 2.51 | 1,167.62 | 46,800 | 8.21 | 32,700 | 6.05 | 1.51 | 35 |
| 59 | 18-Aug | 450.15 | 468.00 | 435.50 | 450.85 | 455.21 | 0.88 | 1,139.07 | 48,600 | 8.52 | 35,100 | 6.50 | 1.60 | 38 |
| 60 | 14-Aug | 462.00 | 465.00 | 444.00 | 446.90 | 455.51 | -2.24 | 1,129.09 | 22,200 | 3.89 | 20,100 | 3.72 | 0.92 | 22 |
| 61 | 13-Aug | 466.50 | 470.00 | 448.00 | 457.15 | 463.46 | -0.72 | 1,154.99 | 59,400 | 10.42 | 57,600 | 10.66 | 2.67 | 62 |
| 62 | 12-Aug | 450.00 | 464.35 | 445.00 | 460.45 | 462.02 | 4.12 | 1,163.33 | 70,800 | 12.42 | 69,600 | 12.89 | 3.22 | 75 |
| 63 | 11-Aug | 430.00 | 444.65 | 430.00 | 442.25 | 439.78 | 4.43 | 1,117.34 | 33,000 | 5.79 | 29,700 | 5.50 | 1.31 | 32 |
| 64 | 08-Aug | 411.25 | 425.00 | 411.25 | 423.50 | 418.26 | 2.47 | 1,069.97 | 12,300 | 2.16 | 11,400 | 2.11 | 0.48 | 12 |
| 65 | 07-Aug | 415.65 | 418.95 | 410.05 | 413.30 | 414.05 | -0.57 | 1,044.20 | 5,700 | 1.00 | 5,400 | 1.00 | 0.22 | 6 |
| 66 | 06-Aug | 412.00 | 419.45 | 399.00 | 415.65 | 411.29 | -1.04 | 1,050.14 | 9,300 | 1.63 | 7,800 | 1.44 | 0.32 | 8 |
| 67 | 05-Aug | 426.90 | 426.90 | 417.35 | 420.00 | 420.68 | -1.64 | 1,061.00 | 8,400 | 1.47 | 7,800 | 1.44 | 0.33 | 8 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD