| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 13.41 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 22-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 1; VWAP21: | Low52 Price: 7.11 | Barrier: 8.34; Drift%: -4.12 |
| Basic Industry: Digital Entertainment | Total Equity: 180,497,777 | Low52 Date: 30-Oct-2025 | SHP: 24.43 / 0.48 / 8.79 / 66.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 13.95 / 7.55 | Month: 10.5 / 8.23 | Week: 8.62 / 7.11 | Day: 8.85 / 7.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 7.70 | 8.85 | 7.60 | 8.01 | 8.19 | 5.67 | 144.58 | 1,056,029 | 51.22 | 529,910 | 34.91 | 0.43 | 44 |
| 2 | 11-Nov | 7.84 | 7.92 | 7.50 | 7.58 | 7.66 | -3.32 | 136.82 | 160,406 | 7.78 | 140,203 | 9.24 | 0.11 | 12 |
| 3 | 10-Nov | 7.81 | 8.00 | 7.81 | 7.84 | 7.89 | -0.76 | 141.51 | 67,717 | 3.28 | 59,059 | 3.89 | 0.05 | 5 |
| 4 | 07-Nov | 8.00 | 8.04 | 7.86 | 7.90 | 7.95 | -0.88 | 142.59 | 107,584 | 5.22 | 91,483 | 6.03 | 0.07 | 8 |
| 5 | 06-Nov | 8.11 | 8.18 | 7.90 | 7.97 | 8.00 | -1.73 | 143.86 | 106,698 | 5.18 | 87,493 | 5.76 | 0.00 | 7 |
| 6 | 04-Nov | 8.34 | 8.34 | 8.03 | 8.11 | 8.19 | -0.37 | 146.38 | 79,913 | 3.88 | 70,010 | 4.61 | 0.06 | 6 |
| 7 | 03-Nov | 7.91 | 8.34 | 7.91 | 8.14 | 8.15 | -0.37 | 146.93 | 127,026 | 6.16 | 115,103 | 7.58 | 0.09 | 10 |
| 8 | 31-Oct | 8.40 | 8.40 | 8.02 | 8.17 | 8.28 | -2.39 | 147.47 | 40,536 | 1.97 | 26,886 | 1.77 | 0.02 | 2 |
| 9 | 30-Oct | 8.45 | 8.62 | 7.11 | 8.37 | 8.15 | 1.21 | 151.08 | 270,106 | 13.10 | 162,146 | 10.68 | 0.13 | 14 |
| 10 | 29-Oct | 8.25 | 8.35 | 8.09 | 8.27 | 8.25 | 1.35 | 149.27 | 95,089 | 4.61 | 60,547 | 3.99 | 0.05 | 5 |
| 11 | 28-Oct | 8.12 | 8.21 | 7.99 | 8.16 | 8.06 | 1.24 | 147.29 | 303,968 | 14.74 | 239,803 | 15.80 | 0.19 | 20 |
| 12 | 27-Oct | 8.58 | 8.58 | 8.00 | 8.06 | 8.15 | -2.30 | 145.48 | 250,447 | 12.15 | 191,817 | 12.64 | 0.16 | 16 |
| 13 | 24-Oct | 8.53 | 8.73 | 8.11 | 8.25 | 8.39 | -3.28 | 148.91 | 203,338 | 9.86 | 154,270 | 10.16 | 0.13 | 13 |
| 14 | 23-Oct | 8.97 | 8.97 | 8.50 | 8.53 | 8.61 | -0.81 | 153.96 | 94,717 | 4.59 | 53,850 | 3.55 | 0.05 | 4 |
| 15 | 21-Oct | 8.88 | 8.88 | 8.51 | 8.60 | 8.67 | -3.15 | 155.23 | 20,616 | 1.00 | 15,177 | 1.00 | 0.01 | 1 |
| 16 | 20-Oct | 8.45 | 9.00 | 8.36 | 8.88 | 8.76 | 5.09 | 160.28 | 394,800 | 19.15 | 216,563 | 14.27 | 0.19 | 18 |
| 17 | 17-Oct | 8.61 | 8.66 | 8.40 | 8.45 | 8.50 | -1.86 | 152.52 | 81,356 | 3.95 | 60,642 | 4.00 | 0.05 | 5 |
| 18 | 16-Oct | 8.56 | 8.91 | 8.54 | 8.61 | 8.61 | 0.23 | 155.41 | 65,606 | 3.18 | 48,724 | 3.21 | 0.04 | 4 |
| 19 | 15-Oct | 8.50 | 8.98 | 8.50 | 8.59 | 8.78 | -0.35 | 155.05 | 172,039 | 8.34 | 71,127 | 4.69 | 0.06 | 6 |
| 20 | 14-Oct | 8.83 | 8.90 | 8.53 | 8.62 | 8.69 | -2.38 | 155.59 | 63,266 | 3.07 | 35,770 | 2.36 | 0.03 | 3 |
| 21 | 13-Oct | 8.94 | 9.13 | 8.61 | 8.83 | 8.94 | 0.00 | 159.38 | 173,899 | 8.43 | 73,931 | 4.87 | 0.07 | 6 |
| 22 | 10-Oct | 8.56 | 9.00 | 8.36 | 8.83 | 8.69 | 3.15 | 159.38 | 217,591 | 10.55 | 107,997 | 7.12 | 0.09 | 9 |
| 23 | 09-Oct | 8.90 | 8.90 | 8.43 | 8.56 | 8.68 | -3.82 | 154.51 | 172,585 | 8.37 | 93,313 | 6.15 | 0.08 | 8 |
| 24 | 08-Oct | 8.84 | 9.08 | 8.80 | 8.90 | 8.95 | 0.79 | 160.64 | 112,413 | 5.45 | 53,636 | 3.53 | 0.05 | 4 |
| 25 | 07-Oct | 9.09 | 9.09 | 8.80 | 8.83 | 8.89 | -1.23 | 159.38 | 46,650 | 2.26 | 30,483 | 2.01 | 0.03 | 3 |
| 26 | 06-Oct | 9.05 | 9.21 | 8.71 | 8.94 | 8.96 | -1.11 | 161.37 | 319,526 | 15.50 | 191,523 | 12.62 | 0.17 | 16 |
| 27 | 03-Oct | 9.04 | 9.35 | 9.01 | 9.04 | 9.15 | 0.00 | 163.17 | 214,517 | 10.40 | 135,388 | 8.92 | 0.12 | 11 |
| 28 | 01-Oct | 9.16 | 9.35 | 9.00 | 9.04 | 9.07 | -0.88 | 163.17 | 184,665 | 8.96 | 136,998 | 9.03 | 0.12 | 11 |
| 29 | 30-Sep | 9.16 | 9.47 | 9.04 | 9.12 | 9.22 | 1.00 | 164.61 | 140,795 | 6.83 | 61,275 | 4.04 | 0.06 | 5 |
| 30 | 29-Sep | 9.01 | 9.20 | 8.95 | 9.03 | 9.03 | 0.00 | 162.99 | 94,679 | 4.59 | 60,801 | 4.01 | 0.05 | 5 |
| 31 | 26-Sep | 9.13 | 9.33 | 9.01 | 9.03 | 9.09 | -1.10 | 162.99 | 97,191 | 4.71 | 74,335 | 4.90 | 0.07 | 6 |
| 32 | 25-Sep | 9.18 | 9.50 | 9.05 | 9.13 | 9.19 | 0.55 | 164.79 | 233,921 | 11.35 | 115,963 | 7.64 | 0.11 | 10 |
| 33 | 24-Sep | 9.34 | 9.34 | 9.01 | 9.08 | 9.18 | -0.87 | 163.89 | 138,062 | 6.70 | 60,211 | 3.97 | 0.06 | 5 |
| 34 | 23-Sep | 9.43 | 9.43 | 9.07 | 9.16 | 9.15 | 1.44 | 165.34 | 92,441 | 4.48 | 63,482 | 4.18 | 0.06 | 5 |
| 35 | 22-Sep | 9.18 | 9.25 | 9.02 | 9.03 | 9.11 | -1.63 | 162.99 | 93,183 | 4.52 | 52,981 | 3.49 | 0.05 | 4 |
| 36 | 19-Sep | 9.44 | 9.59 | 9.00 | 9.18 | 9.27 | -2.75 | 165.70 | 500,737 | 24.29 | 249,426 | 16.43 | 0.23 | 21 |
| 37 | 18-Sep | 9.58 | 10.50 | 9.11 | 9.44 | 9.73 | -0.11 | 170.39 | 634,905 | 30.80 | 384,183 | 25.31 | 0.37 | 32 |
| 38 | 17-Sep | 9.44 | 9.59 | 9.40 | 9.45 | 9.48 | 0.53 | 170.57 | 120,179 | 5.83 | 71,720 | 4.73 | 0.07 | 6 |
| 39 | 16-Sep | 9.57 | 9.59 | 9.35 | 9.40 | 9.50 | 0.21 | 169.67 | 242,188 | 11.75 | 152,414 | 10.04 | 0.14 | 13 |
| 40 | 15-Sep | 9.45 | 9.55 | 9.31 | 9.38 | 9.45 | 0.11 | 169.31 | 596,063 | 28.91 | 491,726 | 32.40 | 0.46 | 41 |
| 41 | 12-Sep | 9.19 | 9.40 | 9.16 | 9.37 | 9.31 | 3.88 | 169.13 | 526,519 | 25.54 | 365,299 | 24.07 | 0.34 | 30 |
| 42 | 11-Sep | 9.10 | 9.40 | 9.00 | 9.02 | 9.17 | -0.77 | 162.81 | 310,514 | 15.06 | 110,450 | 7.28 | 0.10 | 9 |
| 43 | 10-Sep | 8.90 | 9.54 | 8.84 | 9.09 | 9.22 | 2.48 | 164.07 | 870,990 | 42.25 | 618,581 | 40.76 | 0.57 | 52 |
| 44 | 09-Sep | 9.00 | 9.10 | 8.71 | 8.87 | 8.86 | 0.68 | 160.10 | 199,435 | 9.67 | 121,669 | 8.02 | 0.11 | 10 |
| 45 | 08-Sep | 8.95 | 9.15 | 8.70 | 8.81 | 8.95 | -1.12 | 159.02 | 239,159 | 11.60 | 137,514 | 9.06 | 0.12 | 11 |
| 46 | 05-Sep | 8.92 | 9.04 | 8.77 | 8.91 | 8.84 | 0.11 | 160.82 | 192,924 | 9.36 | 151,183 | 9.96 | 0.13 | 13 |
| 47 | 04-Sep | 8.80 | 9.19 | 8.80 | 8.90 | 8.95 | 1.60 | 160.64 | 243,551 | 11.81 | 123,424 | 8.13 | 0.11 | 10 |
| 48 | 03-Sep | 8.82 | 9.08 | 8.72 | 8.76 | 8.93 | -0.11 | 158.12 | 357,351 | 17.33 | 238,881 | 15.74 | 0.21 | 20 |
| 49 | 02-Sep | 9.16 | 9.16 | 8.71 | 8.77 | 8.95 | -3.20 | 158.30 | 515,850 | 25.02 | 320,276 | 21.10 | 0.29 | 27 |
| 50 | 01-Sep | 8.34 | 9.44 | 8.23 | 9.06 | 9.03 | 10.22 | 163.53 | 2,695,653 | 130.75 | 1,198,490 | 78.96 | 1.08 | 100 |
| 51 | 29-Aug | 8.37 | 8.43 | 8.10 | 8.22 | 8.26 | -0.48 | 148.37 | 285,433 | 13.84 | 219,438 | 14.46 | 0.18 | 18 |
| 52 | 28-Aug | 8.09 | 8.37 | 7.99 | 8.26 | 8.22 | 2.10 | 149.09 | 990,075 | 48.02 | 875,844 | 57.70 | 0.72 | 73 |
| 53 | 26-Aug | 8.31 | 8.31 | 8.02 | 8.09 | 8.12 | -2.65 | 146.02 | 91,584 | 4.44 | 78,766 | 5.19 | 0.06 | 7 |
| 54 | 25-Aug | 7.91 | 9.16 | 7.91 | 8.31 | 8.27 | 4.40 | 149.99 | 1,173,870 | 56.94 | 344,474 | 22.70 | 0.28 | 29 |
| 55 | 22-Aug | 8.06 | 8.07 | 7.77 | 7.96 | 7.91 | -0.25 | 143.68 | 274,560 | 13.32 | 195,365 | 12.87 | 0.15 | 16 |
| 56 | 21-Aug | 8.23 | 8.37 | 7.88 | 7.98 | 8.04 | -3.04 | 144.04 | 185,125 | 8.98 | 135,361 | 8.92 | 0.11 | 11 |
| 57 | 20-Aug | 8.20 | 8.45 | 8.04 | 8.23 | 8.19 | 0.61 | 148.55 | 401,119 | 19.46 | 246,712 | 16.25 | 0.20 | 21 |
| 58 | 19-Aug | 8.29 | 8.31 | 8.02 | 8.18 | 8.22 | 0.25 | 147.65 | 152,484 | 7.40 | 124,941 | 8.23 | 0.10 | 10 |
| 59 | 18-Aug | 8.38 | 8.38 | 7.86 | 8.16 | 8.18 | -0.24 | 147.29 | 533,349 | 25.87 | 478,402 | 31.52 | 0.39 | 40 |
| 60 | 14-Aug | 8.16 | 8.33 | 8.15 | 8.18 | 8.19 | -1.68 | 147.65 | 86,596 | 4.20 | 80,423 | 5.30 | 0.07 | 7 |
| 61 | 13-Aug | 8.20 | 8.35 | 8.16 | 8.32 | 8.28 | 0.97 | 150.17 | 190,364 | 9.23 | 158,622 | 10.45 | 0.13 | 13 |
| 62 | 12-Aug | 8.37 | 8.43 | 8.22 | 8.24 | 8.31 | -1.55 | 148.73 | 110,084 | 5.34 | 88,167 | 5.81 | 0.07 | 7 |
| 63 | 11-Aug | 8.40 | 8.47 | 8.21 | 8.37 | 8.36 | 0.12 | 151.08 | 134,652 | 6.53 | 111,557 | 7.35 | 0.09 | 10 |
| 64 | 08-Aug | 8.50 | 8.50 | 8.01 | 8.36 | 8.31 | 2.33 | 150.90 | 272,607 | 13.22 | 216,797 | 14.28 | 0.18 | 19 |
| 65 | 07-Aug | 7.89 | 8.24 | 7.70 | 8.17 | 8.04 | 5.56 | 147.47 | 425,606 | 20.64 | 307,163 | 20.24 | 0.25 | 27 |
| 66 | 06-Aug | 7.89 | 7.89 | 7.68 | 7.74 | 7.75 | -0.77 | 139.71 | 82,911 | 4.02 | 51,675 | 3.40 | 0.04 | 5 |
| 67 | 05-Aug | 8.19 | 8.19 | 7.69 | 7.80 | 7.79 | -0.76 | 140.79 | 266,327 | 12.92 | 203,592 | 13.41 | 0.16 | 18 |
Similar Stocks: NAZARA BTML BAGDIGITAL