| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 184.5 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 200 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 69.5 | Barrier: 100.0; Drift%: -35.14 |
| Basic Industry: Media & Entertainment | Total Equity: 12,665,600 | Low52 Date: 21-Aug-2025 | SHP: 66.74 / 0.87 / 0.0 / 32.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 307.6 / 173.7 | Month: 190.6 / 153.05 | Week: 99.0 / 77.8 | Day: 74.8 / 72.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 74.80 | 74.80 | 72.80 | 74.00 | 73.40 | 1.44 | 93.00 | 9,200 | 11.49 | 7,600 | 12.65 | 0.06 | 19 |
| 2 | 11-Nov | 73.95 | 74.00 | 71.20 | 72.95 | 72.79 | 0.21 | 92.40 | 20,800 | 25.97 | 16,000 | 26.62 | 0.12 | 38 |
| 3 | 10-Nov | 74.70 | 75.00 | 72.50 | 72.80 | 73.99 | -2.54 | 92.21 | 24,000 | 29.96 | 20,000 | 33.28 | 0.15 | 47 |
| 4 | 07-Nov | 77.70 | 77.70 | 72.25 | 74.70 | 73.91 | -3.86 | 94.61 | 86,000 | 107.37 | 60,400 | 100.50 | 0.45 | 143 |
| 5 | 06-Nov | 87.00 | 87.00 | 73.50 | 77.70 | 77.57 | -8.64 | 98.41 | 122,400 | 152.81 | 86,800 | 144.43 | 0.67 | 205 |
| 6 | 04-Nov | 93.00 | 93.95 | 83.10 | 85.05 | 86.42 | -9.04 | 107.72 | 54,400 | 67.92 | 35,600 | 59.23 | 0.31 | 84 |
| 7 | 03-Nov | 100.00 | 100.00 | 90.00 | 93.50 | 93.90 | -3.11 | 118.42 | 47,600 | 59.43 | 33,200 | 55.24 | 0.31 | 79 |
| 8 | 31-Oct | 86.80 | 99.00 | 85.50 | 96.50 | 94.23 | 13.33 | 122.22 | 230,000 | 287.14 | 126,400 | 210.32 | 1.19 | 299 |
| 9 | 30-Oct | 82.25 | 86.70 | 80.10 | 85.15 | 83.24 | 5.58 | 107.85 | 36,400 | 45.44 | 28,800 | 47.92 | 0.24 | 68 |
| 10 | 29-Oct | 78.00 | 81.00 | 77.80 | 80.65 | 79.52 | 0.12 | 102.15 | 21,600 | 26.97 | 15,200 | 25.29 | 0.12 | 36 |
| 11 | 28-Oct | 83.15 | 83.15 | 78.10 | 80.55 | 80.49 | -5.57 | 102.02 | 33,600 | 41.95 | 22,000 | 36.61 | 0.18 | 52 |
| 12 | 27-Oct | 87.50 | 90.00 | 85.10 | 85.30 | 87.65 | 0.29 | 108.04 | 33,600 | 41.95 | 26,000 | 43.26 | 0.23 | 62 |
| 13 | 24-Oct | 89.00 | 90.00 | 80.00 | 85.05 | 86.36 | -46.69 | 107.72 | 114,000 | 142.32 | 91,600 | 152.41 | 0.79 | 217 |
| 14 | 23-Oct | 163.00 | 166.30 | 156.55 | 159.55 | 159.72 | 3.98 | 202.08 | 36,600 | 45.69 | 25,600 | 42.60 | 0.41 | 121 |
| 15 | 21-Oct | 151.80 | 155.50 | 150.00 | 153.45 | 152.02 | 1.72 | 194.35 | 24,000 | 29.96 | 22,400 | 37.27 | 0.34 | 106 |
| 16 | 20-Oct | 153.90 | 154.00 | 148.00 | 150.85 | 148.41 | 3.93 | 191.06 | 125,800 | 157.05 | 123,400 | 205.32 | 1.83 | 584 |
| 17 | 17-Oct | 154.70 | 154.70 | 139.60 | 145.15 | 144.48 | -2.62 | 183.84 | 12,600 | 15.73 | 7,200 | 11.98 | 0.10 | 34 |
| 18 | 16-Oct | 150.00 | 154.30 | 145.10 | 149.05 | 148.75 | -0.20 | 188.78 | 3,600 | 4.49 | 3,200 | 5.32 | 0.05 | 15 |
| 19 | 15-Oct | 150.00 | 150.00 | 148.90 | 149.35 | 149.69 | -0.43 | 189.16 | 1,600 | 2.00 | 1,400 | 2.33 | 0.02 | 7 |
| 20 | 14-Oct | 154.00 | 154.00 | 149.90 | 150.00 | 150.82 | 0.00 | 189.00 | 3,000 | 3.75 | 2,600 | 4.33 | 0.04 | 12 |
| 21 | 13-Oct | 148.00 | 150.00 | 145.50 | 150.00 | 148.64 | 0.33 | 189.00 | 2,200 | 2.75 | 2,200 | 3.66 | 0.03 | 10 |
| 22 | 10-Oct | 146.40 | 156.00 | 146.40 | 149.50 | 152.34 | 2.40 | 189.35 | 7,600 | 9.49 | 6,800 | 11.31 | 0.10 | 32 |
| 23 | 09-Oct | 147.55 | 147.55 | 145.00 | 146.00 | 146.34 | -0.95 | 184.00 | 3,800 | 4.74 | 3,400 | 5.66 | 0.05 | 16 |
| 24 | 08-Oct | 152.00 | 153.00 | 144.70 | 147.40 | 147.26 | -3.97 | 186.69 | 11,800 | 14.73 | 9,200 | 15.31 | 0.14 | 44 |
| 25 | 07-Oct | 155.25 | 155.25 | 152.00 | 153.50 | 153.18 | -1.13 | 194.42 | 4,600 | 5.74 | 3,600 | 5.99 | 0.06 | 17 |
| 26 | 06-Oct | 162.40 | 162.40 | 154.00 | 155.25 | 156.20 | -4.40 | 196.63 | 5,400 | 6.74 | 3,400 | 5.66 | 0.05 | 16 |
| 27 | 03-Oct | 163.00 | 167.50 | 161.80 | 162.40 | 163.86 | 0.03 | 205.69 | 6,800 | 8.49 | 5,000 | 8.32 | 0.08 | 24 |
| 28 | 01-Oct | 160.70 | 164.85 | 159.00 | 162.35 | 161.61 | 2.14 | 205.63 | 8,600 | 10.74 | 5,800 | 9.65 | 0.09 | 27 |
| 29 | 30-Sep | 159.00 | 159.00 | 155.35 | 158.95 | 157.69 | -0.81 | 201.32 | 2,000 | 2.50 | 1,800 | 3.00 | 0.03 | 9 |
| 30 | 29-Sep | 161.75 | 164.70 | 159.95 | 160.25 | 160.78 | 0.66 | 202.97 | 3,600 | 4.49 | 3,000 | 4.99 | 0.05 | 14 |
| 31 | 26-Sep | 169.00 | 174.50 | 158.00 | 159.20 | 162.67 | -3.49 | 201.64 | 5,400 | 6.74 | 4,400 | 7.32 | 0.07 | 21 |
| 32 | 25-Sep | 160.00 | 165.00 | 160.00 | 164.95 | 163.27 | 2.17 | 208.92 | 3,000 | 3.75 | 2,800 | 4.66 | 0.05 | 13 |
| 33 | 24-Sep | 169.25 | 169.25 | 160.00 | 161.45 | 164.27 | -1.85 | 204.49 | 7,000 | 8.74 | 6,400 | 10.65 | 0.11 | 30 |
| 34 | 23-Sep | 165.50 | 168.70 | 158.05 | 164.50 | 162.24 | 1.23 | 208.35 | 6,600 | 8.24 | 5,000 | 8.32 | 0.08 | 24 |
| 35 | 22-Sep | 164.45 | 166.00 | 162.50 | 162.50 | 164.73 | -1.22 | 205.82 | 5,200 | 6.49 | 4,400 | 7.32 | 0.07 | 21 |
| 36 | 19-Sep | 169.90 | 174.00 | 161.00 | 164.50 | 163.90 | 0.00 | 208.35 | 5,000 | 6.24 | 3,600 | 5.99 | 0.06 | 17 |
| 37 | 18-Sep | 173.80 | 173.80 | 163.45 | 164.50 | 166.68 | -3.24 | 208.35 | 5,600 | 6.99 | 4,200 | 6.99 | 0.07 | 20 |
| 38 | 17-Sep | 182.00 | 182.50 | 162.00 | 170.00 | 168.68 | 2.72 | 215.00 | 20,400 | 25.47 | 16,600 | 27.62 | 0.28 | 79 |
| 39 | 16-Sep | 170.00 | 170.00 | 165.00 | 165.50 | 167.70 | -3.07 | 209.62 | 18,400 | 22.97 | 16,000 | 26.62 | 0.27 | 76 |
| 40 | 15-Sep | 180.00 | 183.00 | 170.10 | 170.75 | 175.55 | -5.51 | 216.27 | 7,200 | 8.99 | 7,000 | 11.65 | 0.12 | 33 |
| 41 | 12-Sep | 190.00 | 190.00 | 180.00 | 180.70 | 183.52 | -2.32 | 228.87 | 7,000 | 8.74 | 6,200 | 10.32 | 0.11 | 29 |
| 42 | 11-Sep | 184.00 | 188.90 | 184.00 | 185.00 | 185.73 | 2.44 | 234.00 | 7,600 | 9.49 | 6,800 | 11.31 | 0.13 | 32 |
| 43 | 10-Sep | 182.00 | 190.60 | 180.00 | 180.60 | 184.09 | -0.22 | 228.74 | 7,200 | 8.99 | 6,800 | 11.31 | 0.13 | 32 |
| 44 | 09-Sep | 175.00 | 182.00 | 172.00 | 181.00 | 176.04 | 4.62 | 229.00 | 7,400 | 9.24 | 6,200 | 10.32 | 0.11 | 29 |
| 45 | 08-Sep | 167.15 | 176.00 | 167.15 | 173.00 | 172.02 | 0.67 | 219.00 | 10,400 | 12.98 | 8,600 | 14.31 | 0.15 | 41 |
| 46 | 05-Sep | 169.00 | 172.00 | 167.80 | 171.85 | 169.25 | 1.36 | 217.66 | 3,000 | 3.75 | 2,000 | 3.33 | 0.03 | 9 |
| 47 | 04-Sep | 160.00 | 175.00 | 160.00 | 169.55 | 168.67 | 0.03 | 214.75 | 6,000 | 7.49 | 4,400 | 7.32 | 0.07 | 21 |
| 48 | 03-Sep | 177.80 | 178.90 | 168.50 | 169.50 | 173.80 | -2.59 | 214.68 | 3,000 | 3.75 | 2,200 | 3.66 | 0.04 | 10 |
| 49 | 02-Sep | 183.60 | 183.60 | 163.00 | 174.00 | 170.80 | 6.26 | 220.00 | 4,000 | 4.99 | 3,600 | 5.99 | 0.06 | 17 |
| 50 | 01-Sep | 153.05 | 165.00 | 153.05 | 163.75 | 161.86 | 6.99 | 207.40 | 8,200 | 10.24 | 6,600 | 10.98 | 0.11 | 31 |
| 51 | 29-Aug | 158.00 | 158.00 | 153.05 | 153.05 | 156.01 | -0.62 | 193.85 | 800 | 1.00 | 600 | 1.00 | 0.01 | 3 |
| 52 | 28-Aug | 154.00 | 154.00 | 149.20 | 154.00 | 151.92 | 2.50 | 195.00 | 2,200 | 2.75 | 1,400 | 2.33 | 0.02 | 7 |
| 53 | 26-Aug | 152.70 | 153.70 | 145.15 | 150.25 | 151.16 | -1.12 | 190.30 | 5,400 | 6.74 | 4,200 | 6.99 | 0.06 | 20 |
| 54 | 25-Aug | 145.50 | 152.50 | 145.00 | 151.95 | 148.13 | 5.26 | 192.45 | 6,800 | 8.49 | 5,800 | 9.65 | 0.09 | 27 |
| 55 | 22-Aug | 142.00 | 145.85 | 140.00 | 144.35 | 142.39 | 1.76 | 182.83 | 5,600 | 6.99 | 4,000 | 6.66 | 0.06 | 19 |
| 56 | 21-Aug | 144.80 | 152.00 | 139.00 | 141.85 | 142.53 | -2.04 | 179.66 | 28,000 | 34.96 | 22,600 | 37.60 | 0.32 | 107 |
| 57 | 20-Aug | 147.00 | 150.00 | 144.00 | 144.80 | 146.34 | -2.95 | 183.40 | 5,600 | 6.99 | 4,600 | 7.65 | 0.07 | 22 |
| 58 | 19-Aug | 143.10 | 152.50 | 139.00 | 149.20 | 143.80 | -1.19 | 188.97 | 17,000 | 21.22 | 12,000 | 19.97 | 0.17 | 57 |
| 59 | 18-Aug | 145.75 | 151.50 | 145.75 | 151.00 | 148.74 | 3.60 | 191.00 | 4,800 | 5.99 | 4,200 | 6.99 | 0.06 | 20 |
| 60 | 14-Aug | 150.50 | 157.20 | 140.00 | 145.75 | 145.49 | -3.32 | 184.60 | 15,800 | 19.73 | 11,000 | 18.30 | 0.16 | 52 |
| 61 | 13-Aug | 158.00 | 158.00 | 140.00 | 150.75 | 146.38 | -7.52 | 190.93 | 9,600 | 11.99 | 6,400 | 10.65 | 0.09 | 30 |
| 62 | 12-Aug | 158.95 | 163.00 | 158.90 | 163.00 | 159.86 | 2.52 | 206.00 | 1,800 | 2.25 | 1,600 | 2.66 | 0.03 | 8 |
| 63 | 11-Aug | 155.00 | 159.00 | 151.25 | 159.00 | 154.98 | 0.00 | 201.00 | 2,800 | 3.50 | 2,000 | 3.33 | 0.03 | 9 |
| 64 | 08-Aug | 161.95 | 161.95 | 159.00 | 159.00 | 160.24 | 3.25 | 201.00 | 800 | 1.00 | 800 | 1.33 | 0.01 | 4 |
| 65 | 07-Aug | 162.00 | 162.00 | 154.00 | 154.00 | 158.01 | -2.50 | 195.00 | 1,200 | 1.50 | 1,000 | 1.66 | 0.02 | 5 |
| 66 | 06-Aug | 155.00 | 158.00 | 155.00 | 157.95 | 156.24 | 0.86 | 200.05 | 10,200 | 12.73 | 10,000 | 16.64 | 0.16 | 47 |
| 67 | 05-Aug | 163.65 | 164.80 | 155.00 | 156.60 | 158.97 | -6.90 | 198.34 | 17,800 | 22.22 | 12,600 | 20.97 | 0.20 | 60 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD