| Macro-sector: Consumer Discretionary | Band: 2 | High52 Price: 12.19 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 11-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 5; VWAP21: | Low52 Price: 5.27 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 20,058,250 | Low52 Date: 04-Mar-2025 | SHP: 56.26 / 0.0 / 0.0 / 43.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 8.92 / 5.27 | Month: 8.83 / 7.02 | Week: 8.3 / 7.33 | Day: 7.53 / 7.22 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 7.28 | 7.53 | 7.22 | 7.30 | 7.30 | -0.14 | 14.64 | 12,433 | 11.62 | 12,042 | 12,042.00 | 0.01 | 14 |
| 2 | 11-Nov | 7.32 | 7.70 | 7.21 | 7.31 | 7.30 | -1.62 | 14.66 | 28,687 | 26.81 | 23,910 | 23,910.00 | 0.02 | 27 |
| 3 | 10-Nov | 7.35 | 7.78 | 7.23 | 7.43 | 7.42 | -0.13 | 14.90 | 23,962 | 22.39 | 11,100 | 11,100.00 | 0.01 | 13 |
| 4 | 07-Nov | 7.53 | 8.20 | 7.31 | 7.44 | 7.80 | -1.59 | 14.92 | 113,465 | 106.04 | 29,991 | 29,991.00 | 0.02 | 34 |
| 5 | 06-Nov | 7.46 | 7.73 | 7.07 | 7.56 | 7.42 | 1.34 | 15.16 | 43,001 | 40.19 | 32,703 | 32,703.00 | 0.02 | 37 |
| 6 | 04-Nov | 7.45 | 7.74 | 7.10 | 7.46 | 7.34 | 0.00 | 14.96 | 31,713 | 29.64 | 28,174 | 28,174.00 | 0.02 | 32 |
| 7 | 03-Nov | 7.90 | 7.90 | 7.41 | 7.46 | 7.49 | -3.74 | 14.96 | 21,821 | 20.39 | 20,354 | 20,354.00 | 0.02 | 23 |
| 8 | 31-Oct | 7.44 | 7.85 | 7.40 | 7.75 | 7.62 | 3.75 | 15.55 | 13,934 | 13.02 | 13,143 | 13,143.00 | 0.01 | 15 |
| 9 | 30-Oct | 7.54 | 7.95 | 7.37 | 7.47 | 7.45 | -2.86 | 14.98 | 18,666 | 17.44 | 17,196 | 17,196.00 | 0.01 | 20 |
| 10 | 29-Oct | 7.33 | 8.30 | 7.33 | 7.69 | 7.64 | -1.28 | 15.42 | 39,808 | 37.20 | 14,759 | 14,759.00 | 0.01 | 17 |
| 11 | 28-Oct | 7.37 | 7.87 | 7.37 | 7.79 | 7.63 | -0.38 | 15.63 | 9,929 | 9.28 | 9,292 | 9,292.00 | 0.01 | 11 |
| 12 | 27-Oct | 7.88 | 7.88 | 7.73 | 7.82 | 7.81 | 1.16 | 15.69 | 7,697 | 7.19 | 7,325 | 7,325.00 | 0.01 | 8 |
| 13 | 24-Oct | 8.08 | 8.09 | 7.70 | 7.73 | 7.79 | -2.03 | 15.51 | 26,392 | 24.67 | 20,395 | 20,395.00 | 0.02 | 23 |
| 14 | 23-Oct | 8.60 | 8.60 | 7.53 | 7.89 | 8.07 | 2.73 | 15.83 | 37,371 | 34.93 | 28,806 | 28,806.00 | 0.02 | 33 |
| 15 | 21-Oct | 7.51 | 8.82 | 7.27 | 7.68 | 7.80 | -0.13 | 15.40 | 12,627 | 11.80 | 7,327 | 7,327.00 | 0.01 | 8 |
| 16 | 20-Oct | 8.25 | 8.25 | 7.45 | 7.69 | 7.67 | -0.52 | 15.42 | 10,978 | 10.26 | 8,453 | 8,453.00 | 0.01 | 10 |
| 17 | 17-Oct | 8.18 | 8.30 | 7.50 | 7.73 | 7.94 | -0.64 | 15.51 | 9,523 | 8.90 | 7,023 | 7,023.00 | 0.01 | 8 |
| 18 | 16-Oct | 8.06 | 8.38 | 7.66 | 7.78 | 7.79 | -2.99 | 15.61 | 14,546 | 13.59 | 13,677 | 13,677.00 | 0.01 | 16 |
| 19 | 15-Oct | 7.63 | 8.16 | 7.63 | 8.02 | 7.90 | 5.25 | 16.09 | 22,452 | 20.98 | 14,968 | 14,968.00 | 0.01 | 17 |
| 20 | 14-Oct | 7.94 | 7.94 | 7.27 | 7.62 | 7.63 | 0.40 | 15.28 | 22,400 | 20.93 | 19,400 | 19,400.00 | 0.01 | 22 |
| 21 | 13-Oct | 8.30 | 8.30 | 7.11 | 7.59 | 7.68 | -4.53 | 15.22 | 44,841 | 41.91 | 24,744 | 24,744.00 | 0.02 | 28 |
| 22 | 10-Oct | 7.87 | 8.07 | 7.67 | 7.95 | 7.92 | 3.65 | 15.95 | 25,612 | 23.94 | 18,092 | 18,092.00 | 0.01 | 21 |
| 23 | 09-Oct | 8.36 | 8.37 | 7.60 | 7.67 | 7.77 | -3.76 | 15.38 | 35,144 | 32.84 | 30,338 | 30,338.00 | 0.02 | 35 |
| 24 | 08-Oct | 7.45 | 8.29 | 7.45 | 7.97 | 7.96 | 7.85 | 15.99 | 96,587 | 90.27 | 62,852 | 62,852.00 | 0.05 | 72 |
| 25 | 07-Oct | 7.47 | 7.47 | 7.24 | 7.39 | 7.42 | 1.37 | 14.82 | 3,897 | 3.64 | 3,576 | 3,576.00 | 0.00 | 4 |
| 26 | 06-Oct | 7.69 | 7.69 | 7.22 | 7.29 | 7.36 | -2.02 | 14.62 | 19,770 | 18.48 | 18,246 | 18,246.00 | 0.01 | 21 |
| 27 | 03-Oct | 7.60 | 7.90 | 7.34 | 7.44 | 7.63 | -2.11 | 14.92 | 23,161 | 21.65 | 17,826 | 17,826.00 | 0.01 | 20 |
| 28 | 01-Oct | 7.79 | 7.80 | 7.50 | 7.60 | 7.75 | 2.56 | 15.24 | 6,617 | 6.18 | 5,397 | 5,397.00 | 0.00 | 6 |
| 29 | 30-Sep | 7.90 | 7.94 | 7.36 | 7.41 | 7.53 | -1.07 | 14.86 | 12,386 | 11.58 | 5,253 | 5,253.00 | 0.00 | 6 |
| 30 | 29-Sep | 7.25 | 7.99 | 7.25 | 7.49 | 7.58 | -1.96 | 15.02 | 26,881 | 25.12 | 13,321 | 13,321.00 | 0.01 | 15 |
| 31 | 26-Sep | 7.58 | 8.36 | 7.58 | 7.64 | 7.81 | -2.80 | 15.32 | 13,048 | 12.19 | 8,705 | 8,705.00 | 0.01 | 10 |
| 32 | 25-Sep | 7.89 | 7.99 | 7.53 | 7.86 | 7.74 | 2.75 | 15.77 | 15,853 | 14.82 | 9,220 | 9,220.00 | 0.01 | 11 |
| 33 | 24-Sep | 7.11 | 8.17 | 7.11 | 7.65 | 7.76 | -0.91 | 15.34 | 12,233 | 11.43 | 10,666 | 10,666.00 | 0.01 | 12 |
| 34 | 23-Sep | 7.75 | 8.10 | 7.68 | 7.72 | 7.75 | -0.77 | 15.48 | 16,800 | 15.70 | 13,760 | 13,760.00 | 0.01 | 16 |
| 35 | 22-Sep | 8.17 | 8.39 | 7.52 | 7.78 | 7.88 | -4.77 | 15.61 | 21,837 | 20.41 | 14,492 | 14,492.00 | 0.01 | 17 |
| 36 | 19-Sep | 8.57 | 8.60 | 7.75 | 8.17 | 8.27 | 3.03 | 16.39 | 89,722 | 83.85 | 51,242 | 51,242.00 | 0.04 | 58 |
| 37 | 18-Sep | 7.98 | 8.09 | 7.75 | 7.93 | 7.97 | 1.54 | 15.91 | 26,054 | 24.35 | 19,002 | 19,002.00 | 0.02 | 22 |
| 38 | 17-Sep | 8.39 | 8.39 | 7.75 | 7.81 | 8.12 | -0.26 | 15.67 | 42,298 | 39.53 | 15,761 | 15,761.00 | 0.01 | 18 |
| 39 | 16-Sep | 8.83 | 8.83 | 7.56 | 7.83 | 8.22 | -2.49 | 15.71 | 79,655 | 74.44 | 50,623 | 50,623.00 | 0.04 | 58 |
| 40 | 15-Sep | 8.00 | 8.40 | 7.36 | 8.03 | 8.19 | 5.10 | 16.11 | 70,598 | 65.98 | 53,073 | 53,073.00 | 0.04 | 61 |
| 41 | 12-Sep | 7.58 | 7.90 | 7.33 | 7.64 | 7.53 | 0.13 | 15.32 | 10,411 | 9.73 | 0 | 0.00 | 0.00 | 12 |
| 42 | 11-Sep | 7.64 | 7.64 | 7.26 | 7.63 | 7.49 | -0.13 | 15.30 | 12,615 | 11.79 | 0 | 0.00 | 0.00 | 14 |
| 43 | 10-Sep | 7.57 | 7.85 | 7.48 | 7.64 | 7.66 | 0.92 | 15.32 | 3,869 | 3.62 | 0 | 0.00 | 0.00 | 4 |
| 44 | 09-Sep | 7.90 | 7.90 | 7.20 | 7.57 | 7.62 | 0.00 | 15.18 | 11,839 | 11.06 | 0 | 0.00 | 0.00 | 13 |
| 45 | 08-Sep | 7.66 | 7.66 | 7.37 | 7.57 | 7.55 | 2.71 | 15.18 | 6,263 | 5.85 | 0 | 0.00 | 0.00 | 7 |
| 46 | 05-Sep | 7.80 | 7.80 | 7.25 | 7.37 | 7.52 | -2.90 | 14.78 | 1,069 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 47 | 04-Sep | 7.38 | 7.73 | 7.15 | 7.59 | 7.46 | 2.99 | 15.22 | 17,934 | 16.76 | 0 | 0.00 | 0.00 | 20 |
| 48 | 03-Sep | 7.58 | 7.58 | 7.13 | 7.37 | 7.29 | -0.81 | 14.78 | 6,965 | 6.51 | 0 | 0.00 | 0.00 | 8 |
| 49 | 02-Sep | 7.02 | 7.45 | 7.02 | 7.43 | 7.24 | 2.91 | 14.90 | 14,404 | 13.46 | 0 | 0.00 | 0.00 | 16 |
| 50 | 01-Sep | 7.02 | 7.43 | 7.02 | 7.22 | 7.24 | -2.30 | 14.48 | 8,122 | 7.59 | 0 | 0.00 | 0.00 | 9 |
| 51 | 29-Aug | 7.57 | 7.64 | 7.15 | 7.39 | 7.35 | -0.40 | 14.82 | 2,273 | 2.12 | 0 | 0.00 | 0.00 | 3 |
| 52 | 28-Aug | 7.21 | 7.69 | 7.11 | 7.42 | 7.23 | 0.27 | 14.88 | 12,813 | 11.97 | 0 | 0.00 | 0.00 | 15 |
| 53 | 26-Aug | 7.46 | 7.46 | 7.15 | 7.40 | 7.15 | -0.80 | 14.84 | 5,182 | 4.84 | 0 | 0.00 | 0.00 | 6 |
| 54 | 25-Aug | 7.12 | 7.58 | 7.12 | 7.46 | 7.53 | 3.18 | 14.96 | 9,490 | 8.87 | 0 | 0.00 | 0.00 | 11 |
| 55 | 22-Aug | 7.30 | 7.48 | 7.12 | 7.23 | 7.23 | -2.03 | 14.50 | 5,171 | 4.83 | 0 | 0.00 | 0.00 | 6 |
| 56 | 21-Aug | 7.11 | 7.50 | 7.11 | 7.38 | 7.39 | 1.79 | 14.80 | 8,860 | 8.28 | 0 | 0.00 | 0.00 | 10 |
| 57 | 20-Aug | 7.15 | 7.50 | 7.15 | 7.25 | 7.37 | -3.20 | 14.54 | 8,457 | 7.90 | 0 | 0.00 | 0.00 | 10 |
| 58 | 19-Aug | 7.35 | 7.85 | 7.13 | 7.49 | 7.33 | -0.13 | 15.02 | 18,373 | 17.17 | 0 | 0.00 | 0.00 | 21 |
| 59 | 18-Aug | 7.70 | 7.70 | 7.07 | 7.50 | 7.29 | 0.67 | 15.04 | 10,091 | 9.43 | 0 | 0.00 | 0.00 | 12 |
| 60 | 14-Aug | 7.94 | 7.94 | 7.35 | 7.45 | 7.61 | -3.12 | 14.94 | 14,750 | 13.79 | 0 | 0.00 | 0.00 | 17 |
| 61 | 13-Aug | 7.51 | 7.85 | 7.15 | 7.69 | 7.53 | 2.40 | 15.42 | 24,066 | 22.49 | 0 | 0.00 | 0.00 | 27 |
| 62 | 12-Aug | 7.19 | 7.58 | 6.95 | 7.51 | 7.30 | 4.02 | 15.06 | 15,817 | 14.78 | 0 | 0.00 | 0.00 | 18 |
| 63 | 11-Aug | 7.18 | 7.60 | 7.12 | 7.22 | 7.23 | -3.73 | 14.48 | 29,874 | 27.92 | 0 | 0.00 | 0.00 | 34 |
| 64 | 08-Aug | 8.09 | 8.09 | 7.35 | 7.50 | 7.54 | -2.72 | 15.04 | 15,184 | 14.19 | 0 | 0.00 | 0.00 | 17 |
| 65 | 07-Aug | 7.69 | 8.07 | 7.40 | 7.71 | 7.76 | 0.26 | 15.46 | 9,005 | 8.42 | 0 | 0.00 | 0.00 | 10 |
| 66 | 06-Aug | 8.22 | 8.42 | 7.61 | 7.69 | 7.99 | -4.11 | 15.42 | 33,258 | 31.08 | 0 | 0.00 | 0.00 | 38 |
| 67 | 05-Aug | 7.64 | 8.02 | 7.64 | 8.02 | 7.90 | 4.97 | 16.09 | 14,877 | 13.90 | 0 | 0.00 | 0.00 | 17 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD