| 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: 9.85 / 7.15 | Week: 7.94 / 6.95 | Day: 7.69 / 7.11 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 7.21 | 7.69 | 7.11 | 7.42 | 7.23 | 0.27 | 14.88 | 12,813 | 22.88 | 0 | 0.00 | 0.00 | 15 |
| 2 | 26-Aug | 7.46 | 7.46 | 7.15 | 7.40 | 7.15 | -0.80 | 14.84 | 5,182 | 9.25 | 0 | 0.00 | 0.00 | 6 |
| 3 | 25-Aug | 7.12 | 7.58 | 7.12 | 7.46 | 7.53 | 3.18 | 14.96 | 9,490 | 16.95 | 0 | 0.00 | 0.00 | 11 |
| 4 | 22-Aug | 7.30 | 7.48 | 7.12 | 7.23 | 7.23 | -2.03 | 14.50 | 5,171 | 9.23 | 0 | 0.00 | 0.00 | 6 |
| 5 | 21-Aug | 7.11 | 7.50 | 7.11 | 7.38 | 7.39 | 1.79 | 14.80 | 8,860 | 15.82 | 0 | 0.00 | 0.00 | 10 |
| 6 | 20-Aug | 7.15 | 7.50 | 7.15 | 7.25 | 7.37 | -3.20 | 14.54 | 8,457 | 15.10 | 0 | 0.00 | 0.00 | 10 |
| 7 | 19-Aug | 7.35 | 7.85 | 7.13 | 7.49 | 7.33 | -0.13 | 15.02 | 18,373 | 32.81 | 0 | 0.00 | 0.00 | 21 |
| 8 | 18-Aug | 7.70 | 7.70 | 7.07 | 7.50 | 7.29 | 0.67 | 15.04 | 10,091 | 18.02 | 0 | 0.00 | 0.00 | 12 |
| 9 | 14-Aug | 7.94 | 7.94 | 7.35 | 7.45 | 7.61 | -3.12 | 14.94 | 14,750 | 26.34 | 0 | 0.00 | 0.00 | 17 |
| 10 | 13-Aug | 7.51 | 7.85 | 7.15 | 7.69 | 7.53 | 2.40 | 15.42 | 24,066 | 42.98 | 0 | 0.00 | 0.00 | 27 |
| 11 | 12-Aug | 7.19 | 7.58 | 6.95 | 7.51 | 7.30 | 4.02 | 15.06 | 15,817 | 28.24 | 0 | 0.00 | 0.00 | 18 |
| 12 | 11-Aug | 7.18 | 7.60 | 7.12 | 7.22 | 7.23 | -3.73 | 14.48 | 29,874 | 53.35 | 0 | 0.00 | 0.00 | 34 |
| 13 | 08-Aug | 8.09 | 8.09 | 7.35 | 7.50 | 7.54 | -2.72 | 15.04 | 15,184 | 27.11 | 0 | 0.00 | 0.00 | 17 |
| 14 | 07-Aug | 7.69 | 8.07 | 7.40 | 7.71 | 7.76 | 0.26 | 15.46 | 9,005 | 16.08 | 0 | 0.00 | 0.00 | 10 |
| 15 | 06-Aug | 8.22 | 8.42 | 7.61 | 7.69 | 7.99 | -4.11 | 15.42 | 33,258 | 59.39 | 0 | 0.00 | 0.00 | 38 |
| 16 | 05-Aug | 7.64 | 8.02 | 7.64 | 8.02 | 7.90 | 4.97 | 16.09 | 14,877 | 26.57 | 0 | 0.00 | 0.00 | 17 |
| 17 | 04-Aug | 7.28 | 7.64 | 7.28 | 7.64 | 7.63 | 4.95 | 15.32 | 21,598 | 38.57 | 0 | 0.00 | 0.00 | 25 |
| 18 | 01-Aug | 7.12 | 7.29 | 7.12 | 7.28 | 7.19 | 1.82 | 14.60 | 11,470 | 20.48 | 0 | 0.00 | 0.00 | 13 |
| 19 | 31-Jul | 7.27 | 7.27 | 7.15 | 7.15 | 7.17 | -2.05 | 14.34 | 1,038 | 1.85 | 0 | 0.00 | 0.00 | 1 |
| 20 | 30-Jul | 7.42 | 7.42 | 7.27 | 7.30 | 7.31 | -1.62 | 14.64 | 559 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 21 | 29-Jul | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.00 | 14.88 | 2,225 | 3.97 | 0 | 0.00 | 0.00 | 3 |
| 22 | 28-Jul | 7.58 | 7.58 | 7.42 | 7.42 | 7.49 | -2.11 | 14.88 | 1,464 | 2.61 | 0 | 0.00 | 0.00 | 2 |
| 23 | 25-Jul | 7.70 | 7.70 | 7.58 | 7.58 | 7.59 | -2.07 | 15.20 | 2,034 | 3.63 | 0 | 0.00 | 0.00 | 2 |
| 24 | 24-Jul | 7.89 | 7.89 | 7.74 | 7.74 | 7.74 | -2.03 | 15.53 | 1,939 | 3.46 | 0 | 0.00 | 0.00 | 2 |
| 25 | 23-Jul | 8.00 | 8.00 | 7.90 | 7.90 | 7.98 | -1.62 | 15.85 | 10,165 | 18.15 | 0 | 0.00 | 0.00 | 12 |
| 26 | 22-Jul | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -2.07 | 16.11 | 18,787 | 33.55 | 0 | 0.00 | 0.00 | 21 |
| 27 | 21-Jul | 8.25 | 8.25 | 8.20 | 8.20 | 8.25 | -0.85 | 16.45 | 2,218 | 3.96 | 0 | 0.00 | 0.00 | 3 |
| 28 | 18-Jul | 8.43 | 8.43 | 8.27 | 8.27 | 8.40 | -1.90 | 16.59 | 2,807 | 5.01 | 0 | 0.00 | 0.00 | 3 |
| 29 | 17-Jul | 8.25 | 8.43 | 8.25 | 8.43 | 8.33 | 1.93 | 16.91 | 8,606 | 15.37 | 0 | 0.00 | 0.00 | 10 |
| 30 | 16-Jul | 8.26 | 8.27 | 8.24 | 8.27 | 8.26 | 0.12 | 16.59 | 17,816 | 31.81 | 0 | 0.00 | 0.00 | 20 |
| 31 | 15-Jul | 8.30 | 8.30 | 8.26 | 8.26 | 8.27 | -1.43 | 16.57 | 9,525 | 17.01 | 0 | 0.00 | 0.00 | 11 |
| 32 | 14-Jul | 8.50 | 8.50 | 8.38 | 8.38 | 8.40 | -2.10 | 16.81 | 3,065 | 5.47 | 0 | 0.00 | 0.00 | 3 |
| 33 | 11-Jul | 8.67 | 8.67 | 8.56 | 8.56 | 8.59 | -1.72 | 17.17 | 3,210 | 5.73 | 0 | 0.00 | 0.00 | 4 |
| 34 | 10-Jul | 8.75 | 8.75 | 8.67 | 8.71 | 8.71 | -1.58 | 17.47 | 6,898 | 12.32 | 0 | 0.00 | 0.00 | 8 |
| 35 | 09-Jul | 8.93 | 8.93 | 8.85 | 8.85 | 8.86 | -0.90 | 17.75 | 8,658 | 15.46 | 0 | 0.00 | 0.00 | 10 |
| 36 | 08-Jul | 9.11 | 9.11 | 8.93 | 8.93 | 8.96 | -2.08 | 17.91 | 5,630 | 10.05 | 0 | 0.00 | 0.00 | 6 |
| 37 | 07-Jul | 9.22 | 9.22 | 9.12 | 9.12 | 9.14 | -1.51 | 18.29 | 2,216 | 3.96 | 0 | 0.00 | 0.00 | 3 |
| 38 | 04-Jul | 9.41 | 9.41 | 9.26 | 9.26 | 9.33 | -2.01 | 18.57 | 1,314 | 2.35 | 0 | 0.00 | 0.00 | 1 |
| 39 | 03-Jul | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07 | 18.96 | 4,396 | 7.85 | 0 | 0.00 | 0.00 | 5 |
| 40 | 02-Jul | 9.81 | 9.81 | 9.65 | 9.65 | 9.66 | -2.03 | 19.36 | 6,759 | 12.07 | 0 | 0.00 | 0.00 | 8 |
| 41 | 01-Jul | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.09 | 19.76 | 2,392 | 4.27 | 0 | 0.00 | 0.00 | 3 |
| 42 | 30-Jun | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -2.04 | 20.18 | 9,720 | 17.36 | 0 | 0.00 | 0.00 | 11 |
| 43 | 27-Jun | 10.58 | 10.58 | 9.58 | 10.27 | 10.42 | 1.88 | 20.60 | 73,849 | 131.87 | 0 | 0.00 | 0.00 | 84 |
| 44 | 26-Jun | 10.08 | 10.08 | 9.21 | 10.08 | 10.07 | 5.00 | 20.22 | 30,203 | 53.93 | 0 | 0.00 | 0.00 | 34 |
| 45 | 25-Jun | 9.60 | 9.60 | 9.33 | 9.60 | 9.57 | 4.92 | 19.26 | 42,187 | 75.33 | 0 | 0.00 | 0.00 | 48 |
| 46 | 24-Jun | 9.15 | 9.15 | 9.10 | 9.15 | 9.14 | 4.93 | 18.35 | 26,113 | 46.63 | 0 | 0.00 | 0.00 | 30 |
| 47 | 23-Jun | 7.89 | 8.72 | 7.89 | 8.72 | 8.19 | 4.93 | 17.49 | 53,088 | 94.80 | 0 | 0.00 | 0.00 | 61 |
| 48 | 20-Jun | 8.33 | 8.53 | 8.31 | 8.31 | 8.33 | -5.03 | 16.67 | 39,591 | 70.70 | 0 | 0.00 | 0.00 | 45 |
| 49 | 19-Jun | 8.75 | 9.19 | 8.75 | 8.75 | 8.76 | -5.10 | 17.55 | 35,754 | 63.85 | 0 | 0.00 | 0.00 | 41 |
| 50 | 18-Jun | 9.52 | 9.52 | 9.22 | 9.22 | 9.22 | -5.05 | 18.49 | 3,535 | 6.31 | 0 | 0.00 | 0.00 | 4 |
| 51 | 17-Jun | 10.03 | 10.03 | 9.71 | 9.71 | 9.81 | -5.08 | 19.48 | 31,461 | 56.18 | 0 | 0.00 | 0.00 | 36 |
| 52 | 16-Jun | 10.69 | 10.82 | 10.23 | 10.23 | 10.26 | -5.01 | 20.52 | 33,786 | 60.33 | 0 | 0.00 | 0.00 | 39 |
| 53 | 13-Jun | 10.77 | 11.29 | 10.77 | 10.77 | 10.81 | -5.03 | 21.60 | 52,902 | 94.47 | 0 | 0.00 | 0.00 | 60 |
| 54 | 12-Jun | 11.45 | 11.45 | 10.36 | 11.34 | 10.95 | 3.94 | 22.75 | 120,417 | 215.03 | 0 | 0.00 | 0.00 | 137 |
| 55 | 11-Jun | 11.80 | 12.19 | 10.23 | 10.91 | 11.55 | -1.62 | 21.88 | 1,092,031 | 1,950.06 | 478,081 | 478,081.00 | 0.55 | 545 |
| 56 | 10-Jun | 10.64 | 11.09 | 10.50 | 11.09 | 10.84 | 9.91 | 22.24 | 243,994 | 435.70 | 133,480 | 133,480.00 | 0.14 | 152 |
| 57 | 09-Jun | 9.00 | 10.09 | 8.41 | 10.09 | 9.63 | 19.98 | 20.24 | 713,940 | 1,274.89 | 344,732 | 344,732.00 | 0.33 | 393 |
| 58 | 06-Jun | 7.39 | 8.41 | 7.38 | 8.41 | 8.32 | 19.97 | 16.87 | 127,477 | 227.64 | 98,971 | 98,971.00 | 0.08 | 113 |
| 59 | 05-Jun | 6.91 | 7.25 | 6.77 | 7.01 | 6.96 | 1.45 | 14.06 | 46,545 | 83.12 | 38,335 | 38,335.00 | 0.03 | 44 |
| 60 | 04-Jun | 6.81 | 7.02 | 6.71 | 6.91 | 6.87 | 2.37 | 13.86 | 28,454 | 50.81 | 23,284 | 23,284.00 | 0.02 | 27 |
| 61 | 03-Jun | 6.68 | 7.14 | 6.59 | 6.75 | 6.84 | 0.15 | 13.54 | 53,443 | 95.43 | 22,842 | 22,842.00 | 0.02 | 26 |
| 62 | 02-Jun | 6.51 | 6.81 | 6.51 | 6.74 | 6.73 | -0.30 | 13.52 | 21,187 | 37.83 | 18,721 | 18,721.00 | 0.01 | 21 |
| 63 | 30-May | 6.80 | 6.85 | 6.60 | 6.76 | 6.73 | -0.29 | 13.56 | 20,548 | 36.69 | 16,764 | 16,764.00 | 0.01 | 19 |
| 64 | 29-May | 6.90 | 6.90 | 6.51 | 6.78 | 6.76 | 0.30 | 13.60 | 4,714 | 8.42 | 4,060 | 4,060.00 | 0.00 | 5 |
| 65 | 28-May | 6.49 | 6.76 | 6.42 | 6.76 | 6.60 | 4.32 | 13.56 | 20,957 | 37.42 | 12,932 | 12,932.00 | 0.01 | 15 |
| 66 | 27-May | 6.32 | 6.60 | 6.32 | 6.48 | 6.51 | 1.25 | 13.00 | 14,347 | 25.62 | 12,812 | 12,812.00 | 0.01 | 15 |
| 67 | 26-May | 6.44 | 6.72 | 6.36 | 6.40 | 6.40 | -0.47 | 12.84 | 21,037 | 37.57 | 14,953 | 14,953.00 | 0.01 | 17 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA