| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 15.94 | Mkt_Cap Category: Micro-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 1; VWAP21: 5.19 | Low52 Price: 4.71 | Barrier: 5.1; Drift%: 0.39 |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 1,841,256,054 | Low52 Date: 02-May-2025 | SHP: 4.05 / 10.15 / 2.52 / 83.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 7 | ||||
| High/Low Price | Quarter: 10.6 / 5.55 | Month: 6.54 / 4.98 | Week: 5.12 / 4.9 | Day: 5.15 / 5.08 | Sis67: 11 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 5.13 | 5.15 | 5.08 | 5.12 | 5.12 | -0.19 | 942.72 | 948,547 | 4.27 | 622,056 | 622,056.00 | 0.32 | 4 |
| 2 | 26-Aug | 5.17 | 5.17 | 5.08 | 5.13 | 5.12 | -0.97 | 944.56 | 1,014,275 | 4.56 | 547,164 | 547,164.00 | 0.28 | 4 |
| 3 | 25-Aug | 5.21 | 5.22 | 5.16 | 5.18 | 5.19 | -0.19 | 953.77 | 1,390,742 | 6.26 | 1,082,384 | 1,082,384.00 | 0.56 | 7 |
| 4 | 22-Aug | 5.21 | 5.22 | 5.15 | 5.19 | 5.18 | -0.38 | 955.61 | 1,067,738 | 4.81 | 776,470 | 776,470.00 | 0.40 | 5 |
| 5 | 21-Aug | 5.23 | 5.29 | 5.19 | 5.21 | 5.22 | -0.19 | 959.29 | 1,643,331 | 7.40 | 995,250 | 995,250.00 | 0.52 | 6 |
| 6 | 20-Aug | 5.12 | 5.25 | 5.11 | 5.22 | 5.21 | 1.75 | 961.14 | 2,384,221 | 10.73 | 1,521,190 | 1,521,190.00 | 0.79 | 10 |
| 7 | 19-Aug | 5.30 | 5.30 | 5.08 | 5.13 | 5.16 | -0.39 | 944.56 | 1,650,427 | 7.43 | 1,067,645 | 1,067,645.00 | 0.55 | 7 |
| 8 | 18-Aug | 5.03 | 5.20 | 4.93 | 5.15 | 5.08 | 3.83 | 948.25 | 1,510,415 | 6.80 | 997,563 | 997,563.00 | 0.51 | 7 |
| 9 | 14-Aug | 5.04 | 5.04 | 4.95 | 4.96 | 4.98 | 0.40 | 913.26 | 972,747 | 4.38 | 591,543 | 591,543.00 | 0.29 | 4 |
| 10 | 13-Aug | 5.07 | 5.10 | 4.90 | 4.94 | 5.00 | -1.59 | 909.58 | 2,757,428 | 12.41 | 1,795,150 | 1,795,150.00 | 0.00 | 12 |
| 11 | 12-Aug | 5.04 | 5.11 | 5.00 | 5.02 | 5.04 | -0.20 | 924.31 | 2,705,550 | 12.18 | 1,966,205 | 1,966,205.00 | 0.99 | 13 |
| 12 | 11-Aug | 5.10 | 5.12 | 5.00 | 5.03 | 5.03 | -1.76 | 926.15 | 3,062,969 | 13.78 | 2,322,565 | 2,322,565.00 | 1.17 | 15 |
| 13 | 08-Aug | 5.23 | 5.23 | 5.10 | 5.12 | 5.16 | -1.35 | 942.72 | 1,233,977 | 5.55 | 710,544 | 710,544.00 | 0.37 | 5 |
| 14 | 07-Aug | 5.15 | 5.22 | 5.08 | 5.19 | 5.14 | 0.78 | 955.61 | 1,516,009 | 6.82 | 846,893 | 846,893.00 | 0.44 | 6 |
| 15 | 06-Aug | 5.20 | 5.27 | 5.09 | 5.15 | 5.18 | -0.96 | 948.25 | 2,180,924 | 9.82 | 1,255,838 | 1,255,838.00 | 0.65 | 8 |
| 16 | 05-Aug | 5.29 | 5.38 | 5.15 | 5.20 | 5.22 | -1.70 | 957.45 | 2,143,053 | 9.64 | 1,589,586 | 1,589,586.00 | 0.83 | 10 |
| 17 | 04-Aug | 5.40 | 5.44 | 5.21 | 5.29 | 5.31 | -1.12 | 974.02 | 2,684,705 | 12.08 | 2,103,376 | 2,103,376.00 | 1.12 | 14 |
| 18 | 01-Aug | 5.37 | 5.52 | 5.30 | 5.35 | 5.41 | -0.93 | 985.07 | 1,700,702 | 7.65 | 999,488 | 999,488.00 | 0.54 | 7 |
| 19 | 31-Jul | 5.37 | 5.50 | 5.30 | 5.40 | 5.40 | -0.37 | 994.28 | 1,431,558 | 6.44 | 844,078 | 844,078.00 | 0.46 | 6 |
| 20 | 30-Jul | 5.41 | 5.53 | 5.35 | 5.42 | 5.44 | 0.18 | 997.96 | 2,184,080 | 9.83 | 1,461,867 | 1,461,867.00 | 0.80 | 10 |
| 21 | 29-Jul | 5.33 | 5.48 | 5.25 | 5.41 | 5.41 | 1.31 | 996.12 | 2,542,024 | 11.44 | 1,813,517 | 1,813,517.00 | 0.98 | 12 |
| 22 | 28-Jul | 5.44 | 5.59 | 5.30 | 5.34 | 5.43 | -1.84 | 983.23 | 2,499,018 | 11.25 | 1,439,034 | 1,439,034.00 | 0.78 | 9 |
| 23 | 25-Jul | 5.67 | 5.72 | 5.37 | 5.44 | 5.55 | -4.23 | 1,001.64 | 2,477,357 | 11.15 | 1,729,625 | 1,729,625.00 | 0.96 | 11 |
| 24 | 24-Jul | 5.72 | 5.84 | 5.66 | 5.68 | 5.71 | -0.35 | 1,045.83 | 1,173,811 | 5.28 | 859,302 | 859,302.00 | 0.49 | 6 |
| 25 | 23-Jul | 5.77 | 5.80 | 5.65 | 5.70 | 5.70 | -0.52 | 1,049.52 | 1,554,855 | 7.00 | 1,137,930 | 1,137,930.00 | 0.65 | 7 |
| 26 | 22-Jul | 5.85 | 6.02 | 5.60 | 5.73 | 5.83 | -2.05 | 1,055.04 | 3,153,056 | 14.19 | 2,017,267 | 2,017,267.00 | 1.18 | 13 |
| 27 | 21-Jul | 6.45 | 6.54 | 5.49 | 5.85 | 6.14 | -1.68 | 1,077.13 | 11,644,069 | 52.40 | 6,182,277 | 6,182,277.00 | 3.80 | 41 |
| 28 | 18-Jul | 5.83 | 6.05 | 5.77 | 5.95 | 5.94 | 1.19 | 1,095.55 | 1,728,584 | 7.78 | 0 | 0.00 | 0.00 | 11 |
| 29 | 17-Jul | 6.04 | 6.04 | 5.63 | 5.88 | 5.83 | -0.84 | 1,082.66 | 3,866,614 | 17.40 | 0 | 0.00 | 0.00 | 25 |
| 30 | 16-Jul | 6.05 | 6.10 | 5.85 | 5.93 | 5.95 | -1.66 | 1,091.86 | 2,060,241 | 9.27 | 0 | 0.00 | 0.00 | 13 |
| 31 | 15-Jul | 5.85 | 6.15 | 5.85 | 6.03 | 6.05 | 1.86 | 1,110.28 | 2,888,176 | 13.00 | 0 | 0.00 | 0.00 | 19 |
| 32 | 14-Jul | 5.48 | 5.97 | 5.48 | 5.92 | 5.74 | 4.04 | 1,090.02 | 3,152,983 | 14.19 | 0 | 0.00 | 0.00 | 21 |
| 33 | 11-Jul | 5.82 | 5.82 | 5.69 | 5.69 | 5.71 | -5.01 | 1,047.67 | 3,023,061 | 13.61 | 0 | 0.00 | 0.00 | 20 |
| 34 | 10-Jul | 6.08 | 6.18 | 5.71 | 5.99 | 6.07 | 1.70 | 1,102.91 | 7,098,383 | 31.95 | 0 | 0.00 | 0.00 | 47 |
| 35 | 09-Jul | 5.72 | 5.89 | 5.72 | 5.89 | 5.87 | 4.99 | 1,084.50 | 2,708,479 | 12.19 | 0 | 0.00 | 0.00 | 18 |
| 36 | 08-Jul | 5.44 | 5.61 | 5.40 | 5.61 | 5.58 | 4.86 | 1,032.94 | 1,969,346 | 8.86 | 0 | 0.00 | 0.00 | 13 |
| 37 | 07-Jul | 5.18 | 5.35 | 5.12 | 5.35 | 5.32 | 4.90 | 985.07 | 1,879,914 | 8.46 | 0 | 0.00 | 0.00 | 12 |
| 38 | 04-Jul | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00 | 939.04 | 603,593 | 2.72 | 0 | 0.00 | 0.00 | 4 |
| 39 | 03-Jul | 5.00 | 5.00 | 4.98 | 5.00 | 4.99 | 0.40 | 920.00 | 556,233 | 2.50 | 0 | 0.00 | 0.00 | 4 |
| 40 | 02-Jul | 5.00 | 5.00 | 4.98 | 4.98 | 5.00 | -0.40 | 916.95 | 486,162 | 2.19 | 0 | 0.00 | 0.00 | 3 |
| 41 | 01-Jul | 5.04 | 5.04 | 4.99 | 5.00 | 5.01 | -0.60 | 920.00 | 738,923 | 3.33 | 0 | 0.00 | 0.00 | 5 |
| 42 | 30-Jun | 5.00 | 5.03 | 5.00 | 5.03 | 5.01 | 1.41 | 926.15 | 739,947 | 3.33 | 0 | 0.00 | 0.00 | 5 |
| 43 | 27-Jun | 4.93 | 4.96 | 4.93 | 4.96 | 4.94 | 0.61 | 913.26 | 676,475 | 3.04 | 0 | 0.00 | 0.00 | 4 |
| 44 | 26-Jun | 4.96 | 4.96 | 4.92 | 4.93 | 4.94 | -0.60 | 907.74 | 852,682 | 3.84 | 0 | 0.00 | 0.00 | 6 |
| 45 | 25-Jun | 4.90 | 5.00 | 4.90 | 4.96 | 4.96 | -0.80 | 913.26 | 859,291 | 3.87 | 0 | 0.00 | 0.00 | 6 |
| 46 | 24-Jun | 5.04 | 5.04 | 5.00 | 5.00 | 5.02 | -0.79 | 920.00 | 1,223,927 | 5.51 | 0 | 0.00 | 0.00 | 8 |
| 47 | 23-Jun | 4.92 | 5.04 | 4.92 | 5.04 | 5.01 | 1.82 | 927.99 | 2,066,725 | 9.30 | 0 | 0.00 | 0.00 | 14 |
| 48 | 20-Jun | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.85 | 911.42 | 830,240 | 3.74 | 0 | 0.00 | 0.00 | 5 |
| 49 | 19-Jun | 4.76 | 4.86 | 4.76 | 4.86 | 4.84 | 1.89 | 894.85 | 3,124,871 | 14.06 | 0 | 0.00 | 0.00 | 20 |
| 50 | 18-Jun | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -2.05 | 878.28 | 1,287,411 | 5.79 | 0 | 0.00 | 0.00 | 8 |
| 51 | 17-Jun | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.01 | 896.69 | 1,192,029 | 5.36 | 0 | 0.00 | 0.00 | 8 |
| 52 | 16-Jun | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -2.17 | 915.10 | 1,237,067 | 5.57 | 0 | 0.00 | 0.00 | 8 |
| 53 | 13-Jun | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.12 | 935.36 | 850,347 | 3.83 | 0 | 0.00 | 0.00 | 6 |
| 54 | 12-Jun | 5.21 | 5.31 | 5.19 | 5.19 | 5.22 | -2.08 | 955.61 | 3,625,103 | 16.31 | 0 | 0.00 | 0.00 | 24 |
| 55 | 11-Jun | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.03 | 975.87 | 1,746,117 | 7.86 | 0 | 0.00 | 0.00 | 11 |
| 56 | 10-Jun | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -2.17 | 996.12 | 1,023,111 | 4.60 | 0 | 0.00 | 0.00 | 7 |
| 57 | 09-Jun | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -2.12 | 1,018.21 | 914,350 | 4.11 | 0 | 0.00 | 0.00 | 6 |
| 58 | 06-Jun | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.08 | 1,040.31 | 415,751 | 1.87 | 0 | 0.00 | 0.00 | 3 |
| 59 | 05-Jun | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -2.04 | 1,062.40 | 321,383 | 1.45 | 0 | 0.00 | 0.00 | 2 |
| 60 | 04-Jun | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.16 | 1,084.50 | 281,290 | 1.27 | 0 | 0.00 | 0.00 | 2 |
| 61 | 03-Jun | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -2.11 | 1,108.44 | 222,200 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 62 | 02-Jun | 6.16 | 6.16 | 6.15 | 6.15 | 6.15 | -2.07 | 1,132.37 | 662,304 | 2.98 | 0 | 0.00 | 0.00 | 4 |
| 63 | 30-May | 6.39 | 6.44 | 6.16 | 6.28 | 6.33 | 1.78 | 1,156.31 | 5,720,218 | 25.74 | 0 | 0.00 | 0.00 | 37 |
| 64 | 29-May | 5.73 | 6.17 | 5.66 | 6.17 | 6.06 | 4.93 | 1,136.05 | 4,861,506 | 21.88 | 0 | 0.00 | 0.00 | 32 |
| 65 | 28-May | 5.69 | 5.88 | 5.55 | 5.88 | 5.81 | 5.00 | 1,082.66 | 2,998,340 | 13.49 | 0 | 0.00 | 0.00 | 20 |
| 66 | 27-May | 5.40 | 5.63 | 5.35 | 5.60 | 5.56 | 4.28 | 1,031.10 | 3,092,588 | 13.92 | 0 | 0.00 | 0.00 | 20 |
| 67 | 26-May | 5.37 | 5.43 | 5.30 | 5.37 | 5.38 | 0.37 | 988.75 | 1,090,882 | 4.91 | 0 | 0.00 | 0.00 | 7 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL