| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 102.98 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 200 | High52 Date: 21-May-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 57.1 | Barrier: 73.95; Drift%: -4.97 |
| Basic Industry: Media & Entertainment | Total Equity: 12,665,600 | Low52 Date: 03-Feb-2026 | SHP: 66.76 / 0.87 / 0.0 / 32.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 307.6 / 173.7 | Month: 88.5 / 70.0 | Week: 87.7 / 76.0 | Day: 71.8 / 68.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 69.50 | 71.80 | 68.00 | 70.45 | 70.49 | 0.36 | 89.23 | 32,000 | 26.64 | 20,000 | 16.65 | 0.14 | 49 |
| 2 | 06-Apr | 71.80 | 71.80 | 69.75 | 70.20 | 70.22 | 1.01 | 88.91 | 38,400 | 31.97 | 35,600 | 29.64 | 0.25 | 87 |
| 3 | 02-Apr | 73.95 | 73.95 | 68.00 | 69.50 | 69.52 | -1.28 | 88.03 | 73,200 | 60.95 | 46,000 | 38.30 | 0.32 | 112 |
| 4 | 01-Apr | 70.00 | 74.00 | 66.15 | 70.40 | 70.26 | 2.33 | 89.17 | 148,000 | 123.23 | 94,000 | 78.27 | 0.66 | 229 |
| 5 | 30-Mar | 68.70 | 85.00 | 67.70 | 68.80 | 71.39 | -5.69 | 87.14 | 216,800 | 180.52 | 141,200 | 117.57 | 1.01 | 344 |
| 6 | 27-Mar | 76.00 | 78.50 | 64.95 | 72.95 | 75.30 | -7.48 | 92.40 | 150,800 | 125.56 | 78,000 | 64.95 | 0.59 | 190 |
| 7 | 25-Mar | 77.00 | 80.85 | 70.50 | 78.85 | 77.33 | 2.20 | 99.87 | 193,600 | 161.20 | 119,600 | 99.58 | 0.92 | 292 |
| 8 | 24-Mar | 79.00 | 80.00 | 72.00 | 77.15 | 75.31 | 12.46 | 97.72 | 232,000 | 193.17 | 197,600 | 164.53 | 1.49 | 482 |
| 9 | 23-Mar | 75.50 | 75.55 | 67.35 | 68.60 | 71.51 | -9.26 | 86.89 | 50,400 | 41.97 | 28,400 | 23.65 | 0.20 | 69 |
| 10 | 20-Mar | 79.00 | 79.95 | 75.00 | 75.60 | 76.88 | -1.63 | 95.75 | 48,800 | 40.63 | 16,000 | 13.32 | 0.12 | 39 |
| 11 | 19-Mar | 82.50 | 82.50 | 76.00 | 76.85 | 77.11 | -2.66 | 97.34 | 71,200 | 59.28 | 52,800 | 43.96 | 0.41 | 129 |
| 12 | 18-Mar | 82.00 | 84.50 | 77.80 | 78.95 | 82.09 | -3.72 | 99.99 | 136,800 | 113.91 | 81,200 | 67.61 | 0.67 | 198 |
| 13 | 17-Mar | 86.45 | 90.00 | 78.30 | 82.00 | 84.24 | 0.80 | 103.00 | 205,600 | 171.19 | 78,800 | 65.61 | 0.66 | 192 |
| 14 | 16-Mar | 77.00 | 81.75 | 75.05 | 81.35 | 79.88 | 1.94 | 103.03 | 276,400 | 230.14 | 204,800 | 170.52 | 1.64 | 499 |
| 15 | 13-Mar | 79.60 | 82.50 | 77.00 | 79.80 | 79.97 | -0.13 | 101.07 | 156,000 | 129.89 | 87,600 | 72.94 | 0.70 | 214 |
| 16 | 12-Mar | 80.50 | 84.00 | 78.65 | 79.90 | 81.47 | -4.31 | 101.20 | 49,600 | 41.30 | 17,600 | 14.65 | 0.14 | 43 |
| 17 | 11-Mar | 92.00 | 92.00 | 78.25 | 83.50 | 82.80 | -5.01 | 105.76 | 67,600 | 56.29 | 53,600 | 44.63 | 0.44 | 131 |
| 18 | 10-Mar | 88.00 | 88.00 | 86.10 | 87.90 | 87.44 | 1.68 | 111.33 | 88,800 | 73.94 | 65,600 | 54.62 | 0.57 | 160 |
| 19 | 09-Mar | 90.00 | 90.00 | 83.00 | 86.45 | 85.49 | -2.15 | 109.49 | 112,800 | 93.92 | 103,600 | 86.26 | 0.89 | 253 |
| 20 | 06-Mar | 88.20 | 90.00 | 83.50 | 88.35 | 87.16 | 0.45 | 111.90 | 155,200 | 129.23 | 147,200 | 122.56 | 1.28 | 359 |
| 21 | 05-Mar | 84.00 | 90.50 | 81.20 | 87.95 | 83.97 | 7.98 | 111.39 | 138,800 | 115.57 | 108,000 | 89.93 | 0.91 | 263 |
| 22 | 04-Mar | 80.20 | 82.80 | 78.00 | 81.45 | 81.73 | -0.85 | 103.16 | 94,400 | 78.60 | 86,400 | 71.94 | 0.71 | 211 |
| 23 | 02-Mar | 82.90 | 82.90 | 78.65 | 82.15 | 81.90 | -3.97 | 104.05 | 89,600 | 74.60 | 82,800 | 68.94 | 0.68 | 202 |
| 24 | 27-Feb | 87.60 | 87.70 | 79.80 | 85.55 | 83.26 | 1.24 | 108.35 | 107,200 | 89.26 | 93,200 | 77.60 | 0.78 | 227 |
| 25 | 26-Feb | 78.95 | 85.00 | 78.00 | 84.50 | 82.70 | 7.03 | 107.02 | 172,800 | 143.88 | 147,200 | 122.56 | 1.22 | 359 |
| 26 | 25-Feb | 79.15 | 81.80 | 78.00 | 78.95 | 80.18 | -3.84 | 99.99 | 79,200 | 65.95 | 53,600 | 44.63 | 0.43 | 131 |
| 27 | 24-Feb | 80.80 | 83.80 | 77.25 | 82.10 | 80.11 | -1.08 | 103.98 | 62,000 | 51.62 | 50,800 | 42.30 | 0.41 | 124 |
| 28 | 23-Feb | 83.85 | 84.50 | 76.00 | 83.00 | 81.50 | -1.48 | 105.00 | 146,400 | 121.90 | 99,600 | 82.93 | 0.81 | 243 |
| 29 | 20-Feb | 78.00 | 85.00 | 77.00 | 84.25 | 83.04 | 4.27 | 106.71 | 38,000 | 31.64 | 31,600 | 26.31 | 0.26 | 77 |
| 30 | 19-Feb | 78.90 | 81.90 | 77.80 | 80.80 | 79.83 | 2.15 | 102.34 | 10,800 | 8.99 | 9,600 | 7.99 | 0.08 | 23 |
| 31 | 18-Feb | 74.05 | 80.25 | 72.90 | 79.10 | 77.61 | 1.15 | 100.18 | 37,600 | 31.31 | 28,800 | 23.98 | 0.22 | 70 |
| 32 | 17-Feb | 71.35 | 80.25 | 71.35 | 78.20 | 75.97 | 1.69 | 99.04 | 100,800 | 83.93 | 86,400 | 71.94 | 0.66 | 211 |
| 33 | 16-Feb | 75.85 | 77.50 | 73.00 | 76.90 | 75.04 | 1.38 | 97.40 | 70,800 | 58.95 | 48,400 | 40.30 | 0.36 | 118 |
| 34 | 13-Feb | 75.80 | 77.00 | 73.05 | 75.85 | 76.01 | 0.07 | 96.07 | 12,000 | 9.99 | 10,400 | 8.66 | 0.08 | 25 |
| 35 | 12-Feb | 74.00 | 77.00 | 74.00 | 75.80 | 75.68 | -1.30 | 96.01 | 18,000 | 14.99 | 16,800 | 13.99 | 0.13 | 41 |
| 36 | 11-Feb | 75.00 | 77.80 | 72.50 | 76.80 | 73.86 | 3.85 | 97.27 | 46,800 | 38.97 | 34,000 | 28.31 | 0.25 | 83 |
| 37 | 10-Feb | 66.50 | 75.65 | 66.00 | 73.95 | 69.50 | 8.99 | 93.66 | 98,000 | 81.60 | 28,000 | 23.31 | 0.19 | 68 |
| 38 | 09-Feb | 63.95 | 69.80 | 61.50 | 67.85 | 64.63 | 11.60 | 85.94 | 116,000 | 96.59 | 42,800 | 35.64 | 0.28 | 104 |
| 39 | 06-Feb | 61.60 | 63.95 | 60.00 | 60.80 | 61.17 | -4.25 | 77.01 | 6,000 | 5.00 | 5,200 | 4.33 | 0.03 | 13 |
| 40 | 05-Feb | 64.45 | 64.50 | 63.50 | 63.50 | 64.15 | -2.01 | 80.43 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 3 |
| 41 | 04-Feb | 64.90 | 65.00 | 63.00 | 64.80 | 64.43 | 1.89 | 82.07 | 14,800 | 12.32 | 14,400 | 11.99 | 0.09 | 35 |
| 42 | 03-Feb | 64.00 | 65.00 | 57.10 | 63.60 | 61.59 | -1.85 | 80.55 | 38,000 | 31.64 | 25,600 | 21.32 | 0.16 | 62 |
| 43 | 02-Feb | 62.50 | 72.00 | 62.50 | 64.80 | 66.83 | 2.13 | 82.07 | 25,200 | 20.98 | 20,400 | 16.99 | 0.14 | 50 |
| 44 | 01-Feb | 61.05 | 63.50 | 60.20 | 63.45 | 62.94 | 1.93 | 80.36 | 12,000 | 9.99 | 8,400 | 6.99 | 0.05 | 20 |
| 45 | 30-Jan | 62.95 | 63.00 | 61.70 | 62.25 | 62.37 | -3.41 | 78.84 | 6,000 | 5.00 | 3,200 | 2.66 | 0.02 | 8 |
| 46 | 29-Jan | 68.00 | 68.00 | 62.60 | 64.45 | 63.96 | 0.16 | 81.63 | 21,200 | 17.65 | 18,000 | 14.99 | 0.12 | 44 |
| 47 | 28-Jan | 65.00 | 65.00 | 63.00 | 64.35 | 64.40 | 4.98 | 81.50 | 24,400 | 20.32 | 22,000 | 18.32 | 0.14 | 54 |
| 48 | 27-Jan | 63.70 | 63.70 | 61.25 | 61.30 | 62.19 | -3.77 | 77.64 | 4,800 | 4.00 | 3,600 | 3.00 | 0.02 | 9 |
| 49 | 23-Jan | 63.00 | 66.00 | 62.00 | 63.70 | 64.19 | -1.92 | 80.68 | 38,800 | 32.31 | 31,200 | 25.98 | 0.20 | 76 |
| 50 | 22-Jan | 68.80 | 68.80 | 64.95 | 64.95 | 66.18 | 0.46 | 82.26 | 5,600 | 4.66 | 4,800 | 4.00 | 0.03 | 12 |
| 51 | 21-Jan | 64.20 | 65.70 | 62.65 | 64.65 | 64.30 | 0.23 | 81.88 | 14,400 | 11.99 | 12,000 | 9.99 | 0.08 | 29 |
| 52 | 20-Jan | 66.25 | 68.00 | 64.35 | 64.50 | 66.03 | -2.64 | 81.69 | 4,800 | 4.00 | 2,800 | 2.33 | 0.02 | 7 |
| 53 | 19-Jan | 72.95 | 72.95 | 65.70 | 66.25 | 69.01 | -0.90 | 83.91 | 3,600 | 3.00 | 1,600 | 1.33 | 0.01 | 4 |
| 54 | 16-Jan | 71.00 | 71.00 | 66.30 | 66.85 | 68.01 | -2.27 | 84.67 | 7,600 | 6.33 | 5,200 | 4.33 | 0.04 | 13 |
| 55 | 14-Jan | 70.00 | 70.00 | 68.00 | 68.40 | 69.03 | -4.87 | 86.63 | 7,200 | 6.00 | 5,600 | 4.66 | 0.04 | 14 |
| 56 | 13-Jan | 69.00 | 71.90 | 64.00 | 71.90 | 68.86 | 5.58 | 91.07 | 14,800 | 12.32 | 10,800 | 8.99 | 0.07 | 26 |
| 57 | 12-Jan | 70.45 | 72.00 | 67.00 | 68.10 | 68.83 | -3.34 | 86.25 | 22,800 | 18.98 | 15,600 | 12.99 | 0.11 | 38 |
| 58 | 09-Jan | 71.20 | 73.50 | 70.00 | 70.45 | 71.47 | -3.89 | 89.23 | 7,600 | 6.33 | 5,600 | 4.66 | 0.04 | 14 |
| 59 | 08-Jan | 75.90 | 76.00 | 73.30 | 73.30 | 74.09 | -0.07 | 92.84 | 4,400 | 3.66 | 3,200 | 2.66 | 0.02 | 8 |
| 60 | 07-Jan | 74.00 | 75.80 | 73.10 | 73.35 | 74.63 | -0.41 | 92.90 | 12,400 | 10.32 | 3,600 | 3.00 | 0.03 | 9 |
| 61 | 06-Jan | 73.55 | 79.55 | 72.80 | 73.65 | 74.90 | 0.14 | 93.28 | 28,000 | 23.31 | 17,200 | 14.32 | 0.13 | 42 |
| 62 | 05-Jan | 73.75 | 73.75 | 72.55 | 73.55 | 73.38 | -0.88 | 93.16 | 7,200 | 6.00 | 1,200 | 1.00 | 0.01 | 3 |
| 63 | 02-Jan | 70.80 | 74.50 | 70.80 | 74.20 | 73.41 | 2.70 | 93.98 | 26,000 | 21.65 | 21,200 | 17.65 | 0.16 | 52 |
| 64 | 01-Jan | 71.70 | 74.50 | 71.30 | 72.25 | 72.86 | 0.35 | 91.51 | 3,600 | 3.00 | 3,200 | 2.66 | 0.02 | 8 |
| 65 | 31-Dec | 74.60 | 74.60 | 71.10 | 72.00 | 72.01 | -0.07 | 91.00 | 4,000 | 3.33 | 3,200 | 2.66 | 0.02 | 8 |
| 66 | 30-Dec | 71.00 | 74.65 | 71.00 | 72.05 | 72.76 | -2.04 | 91.26 | 4,800 | 4.00 | 4,000 | 3.33 | 0.03 | 10 |
| 67 | 29-Dec | 75.00 | 76.15 | 73.55 | 73.55 | 74.39 | 0.62 | 93.16 | 4,400 | 3.66 | 4,400 | 3.66 | 0.03 | 11 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD