| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 485.05 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 200 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 139.0 | Barrier: 164.8; Drift%: -7.01 |
| Basic Industry: Media & Entertainment | Total Equity: 6,332,800 | Low52 Date: 21-Aug-2025 | SHP: 66.62 / 0.01 / 0.0 / 33.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 307.6 / 173.7 | Month: 199.0 / 160.05 | Week: 163.0 / 140.0 | Day: 154.0 / 149.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 154.00 | 154.00 | 149.20 | 154.00 | 151.92 | 2.50 | 97.00 | 2,200 | 3.66 | 1,400 | 2.33 | 0.02 | 7 |
| 2 | 26-Aug | 152.70 | 153.70 | 145.15 | 150.25 | 151.16 | -1.12 | 95.15 | 5,400 | 8.99 | 4,200 | 6.99 | 0.06 | 20 |
| 3 | 25-Aug | 145.50 | 152.50 | 145.00 | 151.95 | 148.13 | 5.26 | 96.23 | 6,800 | 11.31 | 5,800 | 9.65 | 0.09 | 27 |
| 4 | 22-Aug | 142.00 | 145.85 | 140.00 | 144.35 | 142.39 | 1.76 | 91.41 | 5,600 | 9.32 | 4,000 | 6.66 | 0.06 | 19 |
| 5 | 21-Aug | 144.80 | 152.00 | 139.00 | 141.85 | 142.53 | -2.04 | 89.83 | 28,000 | 46.59 | 22,600 | 37.60 | 0.32 | 107 |
| 6 | 20-Aug | 147.00 | 150.00 | 144.00 | 144.80 | 146.34 | -2.95 | 91.70 | 5,600 | 9.32 | 4,600 | 7.65 | 0.07 | 22 |
| 7 | 19-Aug | 143.10 | 152.50 | 139.00 | 149.20 | 143.80 | -1.19 | 94.49 | 17,000 | 28.29 | 12,000 | 19.97 | 0.17 | 57 |
| 8 | 18-Aug | 145.75 | 151.50 | 145.75 | 151.00 | 148.74 | 3.60 | 95.00 | 4,800 | 7.99 | 4,200 | 6.99 | 0.06 | 20 |
| 9 | 14-Aug | 150.50 | 157.20 | 140.00 | 145.75 | 145.49 | -3.32 | 92.30 | 15,800 | 26.29 | 11,000 | 18.30 | 0.16 | 52 |
| 10 | 13-Aug | 158.00 | 158.00 | 140.00 | 150.75 | 146.38 | -7.52 | 95.47 | 9,600 | 15.97 | 6,400 | 10.65 | 0.09 | 30 |
| 11 | 12-Aug | 158.95 | 163.00 | 158.90 | 163.00 | 159.86 | 2.52 | 103.00 | 1,800 | 3.00 | 1,600 | 2.66 | 0.03 | 8 |
| 12 | 11-Aug | 155.00 | 159.00 | 151.25 | 159.00 | 154.98 | 0.00 | 100.00 | 2,800 | 4.66 | 2,000 | 3.33 | 0.03 | 9 |
| 13 | 08-Aug | 161.95 | 161.95 | 159.00 | 159.00 | 160.24 | 3.25 | 100.00 | 800 | 1.33 | 800 | 1.33 | 0.01 | 4 |
| 14 | 07-Aug | 162.00 | 162.00 | 154.00 | 154.00 | 158.01 | -2.50 | 97.00 | 1,200 | 2.00 | 1,000 | 1.66 | 0.02 | 5 |
| 15 | 06-Aug | 155.00 | 158.00 | 155.00 | 157.95 | 156.24 | 0.86 | 100.03 | 10,200 | 16.97 | 10,000 | 16.64 | 0.16 | 47 |
| 16 | 05-Aug | 163.65 | 164.80 | 155.00 | 156.60 | 158.97 | -6.90 | 99.17 | 17,800 | 29.62 | 12,600 | 20.97 | 0.20 | 60 |
| 17 | 04-Aug | 170.85 | 171.00 | 168.20 | 168.20 | 169.72 | 1.14 | 106.52 | 3,000 | 4.99 | 3,000 | 4.99 | 0.05 | 14 |
| 18 | 01-Aug | 171.50 | 172.00 | 162.00 | 166.30 | 165.71 | -6.83 | 105.31 | 16,400 | 27.29 | 12,600 | 20.97 | 0.21 | 60 |
| 19 | 31-Jul | 160.05 | 178.50 | 160.05 | 178.50 | 172.66 | 3.45 | 113.04 | 2,200 | 3.66 | 1,600 | 2.66 | 0.03 | 8 |
| 20 | 30-Jul | 178.95 | 178.95 | 171.30 | 172.55 | 172.39 | -0.63 | 109.27 | 8,000 | 13.31 | 7,200 | 11.98 | 0.12 | 34 |
| 21 | 29-Jul | 176.25 | 176.25 | 172.00 | 173.65 | 174.36 | -2.99 | 109.97 | 7,400 | 12.31 | 5,800 | 9.65 | 0.10 | 27 |
| 22 | 28-Jul | 179.00 | 179.00 | 178.00 | 179.00 | 178.67 | -0.03 | 113.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.02 | 6 |
| 23 | 24-Jul | 184.00 | 186.00 | 178.10 | 179.05 | 182.03 | -0.78 | 113.39 | 5,600 | 9.32 | 5,000 | 8.32 | 0.09 | 24 |
| 24 | 23-Jul | 186.00 | 186.00 | 178.00 | 180.45 | 179.63 | 1.95 | 114.28 | 4,200 | 6.99 | 3,400 | 5.66 | 0.06 | 16 |
| 25 | 22-Jul | 176.00 | 184.00 | 176.00 | 177.00 | 178.54 | -0.98 | 112.00 | 3,600 | 5.99 | 3,400 | 5.66 | 0.06 | 16 |
| 26 | 21-Jul | 183.00 | 183.00 | 178.05 | 178.75 | 179.64 | -1.57 | 113.20 | 7,200 | 11.98 | 5,400 | 8.99 | 0.10 | 26 |
| 27 | 18-Jul | 191.45 | 194.00 | 181.00 | 181.60 | 185.56 | -5.17 | 115.00 | 5,600 | 9.32 | 4,400 | 7.32 | 0.08 | 21 |
| 28 | 17-Jul | 185.35 | 194.80 | 185.35 | 191.50 | 190.74 | 3.93 | 121.27 | 3,400 | 5.66 | 2,800 | 4.66 | 0.05 | 13 |
| 29 | 16-Jul | 188.00 | 190.00 | 184.00 | 184.25 | 186.65 | -5.03 | 116.68 | 4,600 | 7.65 | 4,400 | 7.32 | 0.08 | 21 |
| 30 | 15-Jul | 199.00 | 199.00 | 192.00 | 194.00 | 194.71 | -0.64 | 122.00 | 1,400 | 2.33 | 1,200 | 2.00 | 0.02 | 6 |
| 31 | 14-Jul | 195.30 | 195.30 | 188.00 | 195.25 | 193.04 | 1.69 | 123.65 | 5,400 | 8.99 | 4,400 | 7.32 | 0.08 | 21 |
| 32 | 11-Jul | 193.75 | 197.90 | 185.50 | 192.00 | 192.18 | -1.03 | 121.00 | 7,600 | 12.65 | 5,600 | 9.32 | 0.11 | 26 |
| 33 | 10-Jul | 187.00 | 195.00 | 185.00 | 194.00 | 191.00 | 3.74 | 122.00 | 5,600 | 9.32 | 5,200 | 8.65 | 0.00 | 25 |
| 34 | 08-Jul | 188.15 | 193.00 | 186.50 | 187.00 | 188.34 | -4.59 | 118.00 | 1,400 | 2.33 | 1,000 | 1.66 | 0.02 | 5 |
| 35 | 07-Jul | 194.00 | 196.00 | 194.00 | 196.00 | 194.89 | 0.51 | 124.00 | 4,200 | 6.99 | 4,200 | 6.99 | 0.08 | 20 |
| 36 | 04-Jul | 183.20 | 195.90 | 182.45 | 195.00 | 188.47 | 6.97 | 123.00 | 4,000 | 6.66 | 3,200 | 5.32 | 0.06 | 15 |
| 37 | 03-Jul | 188.00 | 188.00 | 182.00 | 182.30 | 183.77 | -4.05 | 115.45 | 2,200 | 3.66 | 1,600 | 2.66 | 0.03 | 8 |
| 38 | 02-Jul | 183.20 | 190.00 | 182.05 | 190.00 | 184.33 | 0.00 | 120.00 | 5,400 | 8.99 | 2,800 | 4.66 | 0.05 | 13 |
| 39 | 01-Jul | 190.00 | 190.00 | 182.05 | 190.00 | 188.37 | 0.00 | 120.00 | 5,800 | 9.65 | 4,600 | 7.65 | 0.09 | 22 |
| 40 | 30-Jun | 188.00 | 190.90 | 188.00 | 190.00 | 189.28 | 2.07 | 120.00 | 2,400 | 3.99 | 2,200 | 3.66 | 0.04 | 10 |
| 41 | 27-Jun | 189.95 | 192.45 | 185.50 | 186.15 | 190.92 | -2.00 | 117.89 | 8,600 | 14.31 | 7,600 | 12.65 | 0.15 | 36 |
| 42 | 26-Jun | 176.50 | 192.00 | 176.50 | 189.95 | 189.28 | 3.15 | 120.29 | 8,800 | 14.64 | 6,800 | 11.31 | 0.13 | 32 |
| 43 | 25-Jun | 179.00 | 190.00 | 179.00 | 184.15 | 185.96 | 4.07 | 116.62 | 3,800 | 6.32 | 3,800 | 6.32 | 0.07 | 18 |
| 44 | 24-Jun | 181.00 | 184.00 | 176.00 | 176.95 | 180.91 | -0.31 | 112.06 | 5,200 | 8.65 | 5,200 | 8.65 | 0.09 | 25 |
| 45 | 23-Jun | 175.00 | 184.00 | 175.00 | 177.50 | 180.40 | 4.41 | 112.41 | 10,400 | 17.30 | 10,000 | 16.64 | 0.18 | 47 |
| 46 | 20-Jun | 154.90 | 170.00 | 150.00 | 170.00 | 157.32 | 3.09 | 107.00 | 17,000 | 28.29 | 15,600 | 25.96 | 0.25 | 74 |
| 47 | 19-Jun | 168.00 | 168.00 | 164.90 | 164.90 | 166.97 | 1.54 | 104.43 | 600 | 1.00 | 600 | 1.00 | 0.01 | 3 |
| 48 | 18-Jun | 157.05 | 162.40 | 157.05 | 162.40 | 160.80 | 0.25 | 102.84 | 2,000 | 3.33 | 1,800 | 3.00 | 0.03 | 9 |
| 49 | 17-Jun | 162.00 | 162.00 | 157.05 | 162.00 | 160.62 | -1.82 | 102.00 | 3,000 | 4.99 | 2,600 | 4.33 | 0.04 | 12 |
| 50 | 16-Jun | 160.00 | 165.00 | 160.00 | 165.00 | 162.37 | 1.16 | 104.00 | 2,400 | 3.99 | 1,600 | 2.66 | 0.03 | 8 |
| 51 | 13-Jun | 157.30 | 164.50 | 157.25 | 163.10 | 161.73 | -0.40 | 103.29 | 3,400 | 5.66 | 3,200 | 5.32 | 0.05 | 15 |
| 52 | 12-Jun | 165.00 | 166.00 | 158.05 | 163.75 | 162.43 | -0.33 | 103.70 | 5,600 | 9.32 | 5,200 | 8.65 | 0.08 | 25 |
| 53 | 11-Jun | 163.95 | 171.90 | 159.50 | 164.30 | 161.96 | 0.18 | 104.05 | 14,600 | 24.29 | 14,200 | 23.63 | 0.23 | 67 |
| 54 | 10-Jun | 158.05 | 170.00 | 158.05 | 164.00 | 161.96 | -1.20 | 103.00 | 5,800 | 9.65 | 5,400 | 8.99 | 0.09 | 26 |
| 55 | 09-Jun | 160.65 | 170.00 | 160.65 | 166.00 | 163.96 | -1.83 | 105.00 | 8,400 | 13.98 | 8,400 | 13.98 | 0.14 | 40 |
| 56 | 06-Jun | 174.00 | 174.00 | 167.40 | 169.10 | 168.51 | -4.03 | 107.09 | 17,800 | 29.62 | 17,400 | 28.95 | 0.29 | 82 |
| 57 | 05-Jun | 165.35 | 179.45 | 165.35 | 176.20 | 166.19 | 1.24 | 111.58 | 62,800 | 104.49 | 59,600 | 99.17 | 0.99 | 282 |
| 58 | 04-Jun | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | -4.99 | 110.22 | 4,600 | 7.65 | 4,600 | 7.65 | 0.08 | 22 |
| 59 | 03-Jun | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | -4.98 | 116.02 | 800 | 1.33 | 800 | 1.33 | 0.01 | 4 |
| 60 | 02-Jun | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | -5.00 | 122.10 | 800 | 1.33 | 800 | 1.33 | 0.02 | 4 |
| 61 | 30-May | 202.95 | 202.95 | 202.95 | 202.95 | 202.95 | 1.98 | 128.52 | 4,800 | 7.99 | 4,800 | 7.99 | 0.10 | 23 |
| 62 | 29-May | 199.70 | 199.70 | 199.00 | 199.00 | 199.60 | 1.63 | 126.00 | 1,600 | 2.66 | 1,600 | 2.66 | 0.03 | 8 |
| 63 | 28-May | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | 1.98 | 124.00 | 1,000 | 1.66 | 1,000 | 1.66 | 0.02 | 5 |
| 64 | 27-May | 188.25 | 192.00 | 188.25 | 192.00 | 191.73 | 1.99 | 121.00 | 2,800 | 4.66 | 2,800 | 4.66 | 0.05 | 13 |
| 65 | 26-May | 192.10 | 192.10 | 188.25 | 188.25 | 190.59 | -2.00 | 119.21 | 2,000 | 3.33 | 2,000 | 3.33 | 0.04 | 9 |
| 66 | 23-May | 192.10 | 192.20 | 192.10 | 192.10 | 192.11 | -1.99 | 121.65 | 1,600 | 2.66 | 1,600 | 2.66 | 0.03 | 8 |
| 67 | 22-May | 200.00 | 200.00 | 196.00 | 196.00 | 196.73 | -2.00 | 124.00 | 2,200 | 3.66 | 2,200 | 3.66 | 0.04 | 10 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA