| Macro-sector: Consumer Discretionary | Band: 2 | High52 Price: 10.97 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 24-Oct-2024 | Bumper: 6.22; Drift%: 4.89 |
| Industry: Entertainment | Face Value: 5 | 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 | Float14: | ||||
| High/Low Price | Quarter: 8.92 / 5.27 | Month: 6.48 / 5.27 | Week: 6.95 / 5.69 | Day: 6.89 / 6.38 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 6.54 | 6.89 | 6.38 | 6.54 | 6.61 | -1.51 | 13.12 | 15,303 | 2.28 | 10,493 | 3.30 | 0.01 | 0.12 |
| 2 | 20-May | 7.13 | 7.13 | 6.55 | 6.64 | 6.69 | 1.68 | 13.32 | 27,732 | 4.14 | 20,701 | 6.51 | 0.01 | 0.24 |
| 3 | 19-May | 6.89 | 6.89 | 6.50 | 6.53 | 6.59 | -3.26 | 13.10 | 21,647 | 3.23 | 13,058 | 4.11 | 0.01 | 0.15 |
| 4 | 16-May | 6.90 | 6.93 | 6.30 | 6.75 | 6.72 | 3.69 | 13.54 | 30,664 | 4.57 | 21,126 | 6.64 | 0.01 | 0.24 |
| 5 | 15-May | 6.23 | 6.88 | 6.22 | 6.51 | 6.63 | 1.56 | 13.06 | 31,721 | 4.73 | 19,176 | 6.03 | 0.01 | 0.22 |
| 6 | 14-May | 6.22 | 6.65 | 6.11 | 6.41 | 6.43 | 1.91 | 12.86 | 18,208 | 2.72 | 9,154 | 2.88 | 0.01 | 0.10 |
| 7 | 13-May | 6.95 | 6.95 | 6.04 | 6.29 | 6.35 | -1.26 | 12.62 | 26,106 | 3.89 | 18,841 | 5.92 | 0.01 | 0.21 |
| 8 | 12-May | 6.03 | 6.59 | 5.69 | 6.37 | 6.31 | 6.17 | 12.78 | 31,863 | 4.75 | 17,027 | 5.35 | 0.01 | 0.19 |
| 9 | 09-May | 6.39 | 6.46 | 5.80 | 6.00 | 6.08 | -0.50 | 12.00 | 33,123 | 4.94 | 17,069 | 5.37 | 0.01 | 0.19 |
| 10 | 08-May | 6.22 | 6.66 | 5.66 | 6.03 | 6.08 | -3.05 | 12.10 | 37,987 | 5.67 | 19,835 | 6.24 | 0.01 | 0.23 |
| 11 | 07-May | 6.31 | 6.60 | 5.90 | 6.22 | 6.22 | -0.96 | 12.48 | 15,767 | 2.35 | 12,026 | 3.78 | 0.01 | 0.14 |
| 12 | 06-May | 6.57 | 6.57 | 6.02 | 6.28 | 6.38 | -1.57 | 12.60 | 7,154 | 1.07 | 5,721 | 1.80 | 0.00 | 0.07 |
| 13 | 05-May | 6.50 | 6.96 | 5.90 | 6.38 | 6.36 | 0.31 | 12.80 | 17,082 | 2.55 | 12,790 | 4.02 | 0.01 | 0.15 |
| 14 | 02-May | 6.41 | 6.58 | 6.29 | 6.36 | 6.36 | -0.78 | 12.76 | 12,604 | 1.88 | 12,308 | 3.87 | 0.01 | 0.14 |
| 15 | 30-Apr | 6.44 | 6.45 | 6.26 | 6.41 | 6.42 | -0.62 | 12.86 | 6,702 | 1.00 | 5,922 | 1.86 | 0.00 | 0.07 |
| 16 | 29-Apr | 6.24 | 6.67 | 6.20 | 6.45 | 6.41 | 0.31 | 12.94 | 11,508 | 1.72 | 9,751 | 3.07 | 0.01 | 0.11 |
| 17 | 28-Apr | 6.50 | 6.87 | 6.33 | 6.43 | 6.51 | -0.62 | 12.90 | 14,727 | 2.20 | 11,585 | 3.64 | 0.01 | 0.13 |
| 18 | 25-Apr | 6.88 | 6.97 | 6.30 | 6.47 | 6.59 | -5.55 | 12.98 | 24,146 | 3.60 | 13,217 | 4.16 | 0.01 | 0.15 |
| 19 | 24-Apr | 6.38 | 7.13 | 6.38 | 6.85 | 6.87 | 1.63 | 13.74 | 13,604 | 2.03 | 9,673 | 3.04 | 0.01 | 0.11 |
| 20 | 23-Apr | 6.62 | 6.99 | 6.29 | 6.74 | 6.72 | -0.15 | 13.52 | 60,283 | 8.99 | 26,438 | 8.31 | 0.02 | 0.30 |
| 21 | 22-Apr | 7.01 | 7.43 | 6.44 | 6.75 | 6.93 | -4.26 | 13.54 | 61,404 | 9.16 | 38,739 | 12.18 | 0.03 | 0.44 |
| 22 | 21-Apr | 7.98 | 7.98 | 7.00 | 7.05 | 7.48 | -3.29 | 14.14 | 117,848 | 17.58 | 54,839 | 17.24 | 0.04 | 0.63 |
| 23 | 17-Apr | 7.24 | 7.29 | 6.66 | 7.29 | 7.13 | 9.95 | 14.62 | 28,496 | 4.25 | 19,976 | 6.28 | 0.01 | 0.23 |
| 24 | 16-Apr | 6.24 | 6.63 | 6.00 | 6.63 | 6.54 | 9.95 | 13.30 | 43,132 | 6.43 | 31,750 | 9.98 | 0.02 | 0.36 |
| 25 | 15-Apr | 6.02 | 6.30 | 5.95 | 6.03 | 6.15 | 0.33 | 12.10 | 7,201 | 1.07 | 4,323 | 1.36 | 0.00 | 0.05 |
| 26 | 11-Apr | 6.10 | 6.58 | 5.93 | 6.01 | 6.14 | -0.50 | 12.06 | 16,780 | 2.50 | 10,417 | 3.28 | 0.01 | 0.12 |
| 27 | 09-Apr | 6.00 | 6.44 | 5.46 | 6.04 | 5.89 | 0.67 | 12.12 | 24,553 | 3.66 | 11,116 | 3.50 | 0.01 | 0.13 |
| 28 | 08-Apr | 5.52 | 6.46 | 5.52 | 6.00 | 5.91 | 0.17 | 12.00 | 10,454 | 1.56 | 5,654 | 1.78 | 0.00 | 0.06 |
| 29 | 07-Apr | 6.23 | 6.23 | 5.62 | 5.99 | 5.96 | -2.92 | 12.01 | 8,780 | 1.31 | 3,179 | 1.00 | 0.00 | 0.04 |
| 30 | 04-Apr | 6.49 | 6.49 | 6.00 | 6.17 | 6.19 | -2.37 | 12.38 | 15,457 | 2.31 | 10,071 | 3.17 | 0.01 | 0.11 |
| 31 | 03-Apr | 6.34 | 6.34 | 5.83 | 6.32 | 6.24 | 4.64 | 12.68 | 25,702 | 3.83 | 22,361 | 7.03 | 0.01 | 0.25 |
| 32 | 02-Apr | 6.19 | 6.20 | 5.87 | 6.04 | 6.10 | 2.20 | 12.12 | 19,034 | 2.84 | 10,706 | 3.37 | 0.01 | 0.12 |
| 33 | 01-Apr | 5.60 | 5.91 | 5.35 | 5.91 | 5.79 | 4.97 | 11.85 | 21,635 | 3.23 | 12,177 | 3.83 | 0.01 | 0.14 |
| 34 | 28-Mar | 5.95 | 6.06 | 5.54 | 5.63 | 5.77 | -2.93 | 11.29 | 20,748 | 3.10 | 13,690 | 4.31 | 0.01 | 0.16 |
| 35 | 27-Mar | 6.09 | 6.23 | 5.80 | 5.80 | 5.85 | -5.07 | 11.63 | 45,395 | 6.77 | 36,439 | 11.46 | 0.02 | 0.42 |
| 36 | 26-Mar | 6.30 | 6.30 | 5.91 | 6.11 | 6.11 | 1.16 | 12.26 | 7,351 | 1.10 | 4,625 | 1.45 | 0.00 | 0.05 |
| 37 | 25-Mar | 6.15 | 6.24 | 6.00 | 6.04 | 6.10 | -1.31 | 12.12 | 7,812 | 1.17 | 5,285 | 1.66 | 0.00 | 0.06 |
| 38 | 24-Mar | 6.38 | 6.38 | 6.10 | 6.12 | 6.17 | -2.08 | 12.28 | 15,559 | 2.32 | 11,200 | 3.52 | 0.01 | 0.13 |
| 39 | 21-Mar | 6.44 | 6.44 | 5.95 | 6.25 | 6.26 | 1.63 | 12.54 | 22,123 | 3.30 | 11,853 | 3.73 | 0.01 | 0.14 |
| 40 | 20-Mar | 6.03 | 6.24 | 6.03 | 6.15 | 6.16 | 1.99 | 12.34 | 25,435 | 3.79 | 9,974 | 3.14 | 0.01 | 0.11 |
| 41 | 19-Mar | 5.74 | 6.27 | 5.74 | 6.03 | 5.98 | 0.67 | 12.10 | 8,602 | 1.28 | 5,055 | 1.59 | 0.00 | 0.06 |
| 42 | 18-Mar | 6.47 | 6.47 | 5.96 | 5.99 | 6.10 | -2.92 | 12.01 | 7,695 | 1.15 | 6,361 | 2.00 | 0.00 | 0.07 |
| 43 | 17-Mar | 6.12 | 6.39 | 5.84 | 6.17 | 6.14 | 0.82 | 12.38 | 8,739 | 1.30 | 4,756 | 1.50 | 0.00 | 0.05 |
| 44 | 13-Mar | 6.11 | 6.29 | 5.89 | 6.12 | 6.08 | 0.99 | 12.28 | 12,287 | 1.83 | 6,832 | 2.15 | 0.00 | 0.08 |
| 45 | 12-Mar | 6.48 | 6.48 | 5.90 | 6.06 | 6.13 | -2.10 | 12.16 | 18,776 | 2.80 | 12,335 | 3.88 | 0.01 | 0.14 |
| 46 | 11-Mar | 6.39 | 6.48 | 5.91 | 6.19 | 6.17 | -0.16 | 12.42 | 13,990 | 2.09 | 12,005 | 3.78 | 0.01 | 0.14 |
| 47 | 10-Mar | 6.35 | 6.35 | 6.02 | 6.20 | 6.23 | 2.48 | 12.44 | 16,136 | 2.41 | 11,661 | 3.67 | 0.01 | 0.13 |
| 48 | 07-Mar | 6.04 | 6.05 | 5.77 | 6.05 | 6.02 | 4.85 | 12.14 | 20,542 | 3.06 | 15,500 | 4.87 | 0.01 | 0.18 |
| 49 | 06-Mar | 5.73 | 5.90 | 5.62 | 5.77 | 5.80 | 2.67 | 11.57 | 18,611 | 2.78 | 12,456 | 3.92 | 0.01 | 0.14 |
| 50 | 05-Mar | 5.84 | 6.01 | 5.50 | 5.62 | 5.81 | -1.92 | 11.27 | 25,612 | 3.82 | 15,186 | 4.78 | 0.01 | 0.17 |
| 51 | 04-Mar | 5.51 | 5.80 | 5.27 | 5.73 | 5.68 | 3.62 | 11.49 | 24,100 | 3.60 | 14,396 | 4.53 | 0.01 | 0.16 |
| 52 | 03-Mar | 5.66 | 5.94 | 5.53 | 5.53 | 5.59 | -5.15 | 11.09 | 23,000 | 3.43 | 14,602 | 4.59 | 0.01 | 0.17 |
| 53 | 28-Feb | 6.42 | 6.42 | 5.83 | 5.83 | 5.88 | -5.05 | 11.69 | 25,221 | 3.76 | 19,049 | 5.99 | 0.01 | 0.22 |
| 54 | 27-Feb | 6.15 | 6.45 | 6.14 | 6.14 | 6.19 | -5.10 | 12.32 | 23,968 | 3.58 | 13,120 | 4.13 | 0.01 | 0.15 |
| 55 | 25-Feb | 6.60 | 6.60 | 6.27 | 6.47 | 6.46 | 2.86 | 12.98 | 43,945 | 6.56 | 18,534 | 5.83 | 0.01 | 0.21 |
| 56 | 24-Feb | 6.53 | 6.54 | 5.91 | 6.29 | 6.33 | 0.96 | 12.62 | 53,353 | 7.96 | 30,977 | 9.74 | 0.02 | 0.35 |
| 57 | 21-Feb | 6.39 | 6.44 | 6.01 | 6.23 | 6.30 | 1.30 | 12.50 | 36,778 | 5.49 | 26,888 | 8.46 | 0.02 | 0.31 |
| 58 | 20-Feb | 6.10 | 6.39 | 5.87 | 6.15 | 6.05 | -0.16 | 12.34 | 29,837 | 4.45 | 22,770 | 7.16 | 0.01 | 0.26 |
| 59 | 19-Feb | 6.16 | 6.75 | 6.16 | 6.16 | 6.27 | -5.08 | 12.36 | 59,697 | 8.91 | 29,896 | 9.40 | 0.02 | 0.34 |
| 60 | 18-Feb | 6.49 | 6.98 | 6.49 | 6.49 | 6.49 | -5.12 | 13.02 | 20,074 | 2.99 | 15,402 | 4.84 | 0.01 | 0.18 |
| 61 | 17-Feb | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -5.13 | 13.72 | 8,764 | 1.31 | 8,763 | 2.76 | 0.01 | 0.10 |
| 62 | 14-Feb | 7.22 | 7.54 | 7.21 | 7.21 | 7.22 | -5.01 | 14.46 | 17,266 | 2.58 | 14,493 | 4.56 | 0.01 | 0.17 |
| 63 | 13-Feb | 7.59 | 8.34 | 7.59 | 7.59 | 7.75 | -5.01 | 15.22 | 88,830 | 13.25 | 48,666 | 15.30 | 0.04 | 0.55 |
| 64 | 12-Feb | 7.99 | 8.22 | 7.99 | 7.99 | 7.99 | -5.11 | 16.03 | 38,041 | 5.68 | 31,734 | 9.98 | 0.03 | 0.36 |
| 65 | 11-Feb | 8.86 | 8.86 | 8.42 | 8.42 | 8.52 | -5.07 | 16.89 | 78,168 | 11.66 | 54,149 | 17.03 | 0.05 | 0.62 |
| 66 | 10-Feb | 8.80 | 8.92 | 8.32 | 8.87 | 8.75 | 9.37 | 17.79 | 351,969 | 52.51 | 144,256 | 45.36 | 0.13 | 1.64 |
| 67 | 07-Feb | 7.55 | 8.11 | 7.55 | 8.11 | 7.97 | 9.89 | 16.27 | 230,188 | 34.34 | 81,173 | 25.53 | 0.06 | 0.93 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA