| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 17.3 | Mkt_Cap Category: Micro-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 24-May-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 1 | Low52 Price: 4.71 | Barrier: 4.88; Drift%: 8.96 |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 1,841,256,054 | Low52 Date: 02-May-2025 | SHP: 4.04 / 10.54 / 2.52 / 82.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.14 | ||||
| High/Low Price | Quarter: 10.6 / 5.55 | Month: 6.89 / 5.55 | Week: 5.29 / 4.85 | Day: 5.45 / 5.24 | Float67: 0.47 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 5.40 | 5.45 | 5.24 | 5.36 | 5.32 | -0.74 | 986.91 | 1,274,566 | 1.02 | 0 | 0.00 | 0.00 | 0.08 |
| 2 | 20-May | 5.35 | 5.48 | 5.25 | 5.40 | 5.39 | 0.93 | 994.28 | 2,457,820 | 1.96 | 0 | 0.00 | 0.00 | 0.16 |
| 3 | 19-May | 5.47 | 5.47 | 5.28 | 5.35 | 5.38 | 1.13 | 985.07 | 2,812,472 | 2.24 | 0 | 0.00 | 0.00 | 0.18 |
| 4 | 16-May | 5.11 | 5.29 | 5.04 | 5.29 | 5.19 | 4.96 | 974.02 | 2,804,405 | 2.24 | 0 | 0.00 | 0.00 | 0.18 |
| 5 | 15-May | 5.01 | 5.06 | 4.98 | 5.04 | 5.03 | 0.40 | 927.99 | 2,088,194 | 1.67 | 0 | 0.00 | 0.00 | 0.14 |
| 6 | 14-May | 5.05 | 5.08 | 4.97 | 5.02 | 5.03 | 1.01 | 924.31 | 1,415,033 | 1.13 | 0 | 0.00 | 0.00 | 0.09 |
| 7 | 13-May | 5.09 | 5.09 | 4.85 | 4.97 | 5.00 | -1.19 | 915.10 | 2,429,852 | 1.94 | 0 | 0.00 | 0.00 | 0.16 |
| 8 | 12-May | 5.04 | 5.12 | 4.99 | 5.03 | 5.03 | 2.44 | 926.15 | 3,667,769 | 2.92 | 0 | 0.00 | 0.00 | 0.24 |
| 9 | 09-May | 4.86 | 4.98 | 4.72 | 4.91 | 4.81 | 1.03 | 904.06 | 1,564,789 | 1.25 | 0 | 0.00 | 0.00 | 0.10 |
| 10 | 08-May | 4.90 | 5.00 | 4.83 | 4.86 | 4.92 | -1.62 | 894.85 | 1,554,352 | 1.24 | 0 | 0.00 | 0.00 | 0.10 |
| 11 | 07-May | 4.95 | 5.00 | 4.80 | 4.94 | 4.94 | -1.59 | 909.58 | 1,254,048 | 1.00 | 0 | 0.00 | 0.00 | 0.08 |
| 12 | 06-May | 5.20 | 5.21 | 4.91 | 5.02 | 5.04 | 0.00 | 924.31 | 2,982,041 | 2.38 | 0 | 0.00 | 0.00 | 0.19 |
| 13 | 05-May | 4.84 | 5.02 | 4.77 | 5.02 | 4.95 | 4.80 | 924.31 | 1,932,681 | 1.54 | 0 | 0.00 | 0.00 | 0.13 |
| 14 | 02-May | 4.88 | 4.88 | 4.71 | 4.79 | 4.78 | -0.62 | 881.96 | 1,915,048 | 1.53 | 0 | 0.00 | 0.00 | 0.12 |
| 15 | 30-Apr | 4.90 | 4.97 | 4.82 | 4.82 | 4.89 | -2.82 | 887.49 | 2,111,512 | 1.68 | 0 | 0.00 | 0.00 | 0.14 |
| 16 | 29-Apr | 5.14 | 5.18 | 4.95 | 4.96 | 5.03 | -2.17 | 913.26 | 4,849,712 | 3.87 | 0 | 0.00 | 0.00 | 0.32 |
| 17 | 28-Apr | 5.16 | 5.19 | 5.00 | 5.07 | 5.08 | -1.55 | 933.52 | 2,171,910 | 1.73 | 0 | 0.00 | 0.00 | 0.14 |
| 18 | 25-Apr | 5.43 | 5.43 | 5.15 | 5.15 | 5.18 | -5.16 | 948.25 | 3,615,939 | 2.88 | 0 | 0.00 | 0.00 | 0.24 |
| 19 | 24-Apr | 5.40 | 5.46 | 5.30 | 5.43 | 5.39 | 0.74 | 999.80 | 2,440,412 | 1.95 | 0 | 0.00 | 0.00 | 0.16 |
| 20 | 23-Apr | 5.49 | 5.50 | 5.29 | 5.39 | 5.41 | -0.92 | 992.44 | 3,777,202 | 3.01 | 0 | 0.00 | 0.00 | 0.25 |
| 21 | 22-Apr | 5.46 | 5.51 | 5.39 | 5.44 | 5.45 | -0.37 | 1,001.64 | 4,535,069 | 3.62 | 0 | 0.00 | 0.00 | 0.30 |
| 22 | 21-Apr | 5.49 | 5.50 | 5.37 | 5.46 | 5.48 | -0.36 | 1,005.33 | 2,511,804 | 2.00 | 0 | 0.00 | 0.00 | 0.16 |
| 23 | 17-Apr | 5.74 | 5.78 | 5.45 | 5.48 | 5.52 | -4.53 | 1,009.01 | 8,154,808 | 6.50 | 0 | 0.00 | 0.00 | 0.53 |
| 24 | 16-Apr | 5.55 | 5.80 | 5.55 | 5.74 | 5.68 | 1.23 | 1,056.88 | 1,799,324 | 1.43 | 0 | 0.00 | 0.00 | 0.12 |
| 25 | 15-Apr | 5.65 | 5.70 | 5.56 | 5.67 | 5.63 | 1.80 | 1,043.99 | 5,031,958 | 4.01 | 2,095,684 | 2,095,684.00 | 1.18 | 0.14 |
| 26 | 11-Apr | 5.51 | 5.60 | 5.40 | 5.57 | 5.51 | 2.96 | 1,025.58 | 8,099,778 | 6.46 | 3,353,290 | 3,353,290.00 | 1.85 | 0.22 |
| 27 | 09-Apr | 5.50 | 5.55 | 5.35 | 5.41 | 5.41 | -1.64 | 996.12 | 8,537,590 | 6.81 | 2,770,030 | 2,770,030.00 | 1.50 | 0.18 |
| 28 | 08-Apr | 5.55 | 5.70 | 5.43 | 5.50 | 5.50 | 0.55 | 1,012.69 | 13,572,323 | 10.82 | 3,685,219 | 3,685,219.00 | 2.03 | 0.24 |
| 29 | 07-Apr | 5.00 | 5.58 | 5.00 | 5.47 | 5.35 | -4.87 | 1,007.17 | 15,693,598 | 12.51 | 3,709,827 | 3,709,827.00 | 1.98 | 0.24 |
| 30 | 04-Apr | 6.09 | 6.11 | 5.71 | 5.75 | 5.82 | -5.58 | 1,058.72 | 19,536,541 | 15.58 | 8,428,470 | 8,428,470.00 | 4.91 | 0.55 |
| 31 | 03-Apr | 5.88 | 6.20 | 5.82 | 6.09 | 6.01 | 1.84 | 1,121.32 | 22,391,732 | 17.86 | 9,240,883 | 9,240,883.00 | 5.55 | 0.60 |
| 32 | 02-Apr | 6.05 | 6.06 | 5.75 | 5.98 | 5.89 | -0.50 | 1,101.07 | 21,360,465 | 17.03 | 6,786,039 | 6,786,039.00 | 4.00 | 0.44 |
| 33 | 01-Apr | 5.63 | 6.07 | 5.63 | 6.01 | 5.93 | 6.75 | 1,106.59 | 25,743,554 | 20.53 | 8,388,446 | 8,388,446.00 | 4.97 | 0.55 |
| 34 | 28-Mar | 5.90 | 6.11 | 5.55 | 5.63 | 5.87 | -3.43 | 1,036.63 | 34,613,278 | 27.60 | 16,611,544 | 16,611,544.00 | 9.75 | 1.08 |
| 35 | 27-Mar | 5.83 | 6.00 | 5.75 | 5.83 | 5.84 | 0.00 | 1,073.45 | 34,344,577 | 27.39 | 16,399,388 | 16,399,388.00 | 9.58 | 1.07 |
| 36 | 26-Mar | 6.12 | 6.13 | 5.80 | 5.83 | 6.01 | -4.27 | 1,073.45 | 26,940,381 | 21.48 | 17,008,564 | 17,008,564.00 | 10.22 | 1.11 |
| 37 | 25-Mar | 6.55 | 6.59 | 6.03 | 6.09 | 6.22 | -6.31 | 1,121.32 | 42,083,586 | 33.56 | 29,851,559 | 29,851,559.00 | 18.57 | 1.95 |
| 38 | 24-Mar | 6.48 | 6.65 | 6.46 | 6.50 | 6.54 | 0.93 | 1,196.82 | 19,790,858 | 15.78 | 10,578,740 | 10,578,740.00 | 6.92 | 0.69 |
| 39 | 21-Mar | 6.22 | 6.65 | 6.19 | 6.44 | 6.31 | 3.54 | 1,185.77 | 65,651,103 | 52.35 | 42,621,494 | 42,621,494.00 | 26.89 | 2.78 |
| 40 | 20-Mar | 6.25 | 6.33 | 6.15 | 6.22 | 6.22 | 0.65 | 1,145.26 | 26,259,337 | 20.94 | 16,832,915 | 16,832,915.00 | 10.47 | 1.10 |
| 41 | 19-Mar | 6.14 | 6.38 | 6.14 | 6.18 | 6.25 | 0.98 | 1,137.90 | 17,194,149 | 13.71 | 7,765,986 | 7,765,986.00 | 4.85 | 0.51 |
| 42 | 18-Mar | 5.86 | 6.20 | 5.86 | 6.12 | 6.09 | 4.97 | 1,126.85 | 22,651,663 | 18.06 | 12,705,961 | 12,705,961.00 | 7.74 | 0.83 |
| 43 | 17-Mar | 6.08 | 6.10 | 5.77 | 5.83 | 5.96 | -3.32 | 1,073.45 | 15,785,236 | 12.59 | 7,841,129 | 7,841,129.00 | 4.67 | 0.51 |
| 44 | 13-Mar | 6.30 | 6.31 | 6.00 | 6.03 | 6.10 | -1.47 | 1,110.28 | 27,761,815 | 22.14 | 16,384,907 | 16,384,907.00 | 9.99 | 1.07 |
| 45 | 12-Mar | 6.35 | 6.44 | 6.07 | 6.12 | 6.15 | -3.47 | 1,126.85 | 24,402,436 | 19.46 | 15,851,966 | 15,851,966.00 | 9.75 | 1.03 |
| 46 | 11-Mar | 6.25 | 6.41 | 6.10 | 6.34 | 6.25 | 0.63 | 1,167.36 | 13,010,777 | 10.38 | 5,185,014 | 5,185,014.00 | 3.24 | 0.34 |
| 47 | 10-Mar | 6.61 | 6.70 | 6.26 | 6.30 | 6.40 | -4.69 | 1,159.99 | 23,955,486 | 19.10 | 16,026,628 | 16,026,628.00 | 10.26 | 1.04 |
| 48 | 07-Mar | 6.65 | 6.89 | 6.52 | 6.61 | 6.71 | -0.45 | 1,217.07 | 16,325,039 | 13.02 | 8,089,070 | 8,089,070.00 | 5.43 | 0.53 |
| 49 | 06-Mar | 6.70 | 6.87 | 6.60 | 6.64 | 6.69 | -0.60 | 1,222.59 | 10,573,324 | 8.43 | 4,140,144 | 4,140,144.00 | 2.77 | 0.27 |
| 50 | 05-Mar | 6.34 | 6.76 | 6.31 | 6.68 | 6.52 | 5.86 | 1,229.96 | 23,144,233 | 18.46 | 11,970,002 | 11,970,002.00 | 7.80 | 0.78 |
| 51 | 04-Mar | 6.11 | 6.42 | 6.08 | 6.31 | 6.30 | 1.45 | 1,161.83 | 23,810,696 | 18.99 | 13,591,105 | 13,591,105.00 | 8.56 | 0.89 |
| 52 | 03-Mar | 6.55 | 6.58 | 5.98 | 6.22 | 6.22 | -2.96 | 1,145.26 | 14,866,469 | 11.85 | 5,459,088 | 5,459,088.00 | 3.40 | 0.36 |
| 53 | 28-Feb | 6.66 | 6.68 | 6.37 | 6.41 | 6.45 | -4.04 | 1,180.25 | 17,073,774 | 13.61 | 7,994,744 | 7,994,744.00 | 5.16 | 0.52 |
| 54 | 27-Feb | 6.85 | 6.87 | 6.60 | 6.68 | 6.68 | -1.47 | 1,229.96 | 11,592,862 | 9.24 | 5,673,406 | 5,673,406.00 | 3.79 | 0.37 |
| 55 | 25-Feb | 6.80 | 7.00 | 6.72 | 6.78 | 6.87 | -0.29 | 1,248.37 | 10,518,582 | 8.39 | 3,364,711 | 3,364,711.00 | 2.31 | 0.22 |
| 56 | 24-Feb | 6.74 | 6.98 | 6.63 | 6.80 | 6.82 | -0.73 | 1,252.05 | 20,412,400 | 16.28 | 12,375,165 | 12,375,165.00 | 8.44 | 0.81 |
| 57 | 21-Feb | 7.04 | 7.19 | 6.80 | 6.85 | 6.96 | -2.70 | 1,261.26 | 13,213,884 | 10.54 | 5,704,168 | 5,704,168.00 | 3.97 | 0.37 |
| 58 | 20-Feb | 6.96 | 7.10 | 6.81 | 7.04 | 6.95 | 1.59 | 1,296.24 | 14,698,623 | 11.72 | 5,873,973 | 5,873,973.00 | 4.08 | 0.38 |
| 59 | 19-Feb | 6.76 | 7.19 | 6.75 | 6.93 | 6.99 | 0.73 | 1,275.99 | 40,685,828 | 32.44 | 17,444,516 | 17,444,516.00 | 12.19 | 1.14 |
| 60 | 18-Feb | 7.20 | 7.24 | 6.80 | 6.88 | 6.92 | -3.10 | 1,266.78 | 9,611,171 | 7.66 | 2,753,890 | 2,753,890.00 | 1.91 | 0.18 |
| 61 | 17-Feb | 7.26 | 7.32 | 6.86 | 7.10 | 7.08 | -3.40 | 1,307.29 | 19,038,679 | 15.18 | 5,945,575 | 5,945,575.00 | 4.21 | 0.39 |
| 62 | 14-Feb | 7.73 | 7.79 | 7.26 | 7.35 | 7.48 | -4.92 | 1,353.32 | 7,352,492 | 5.86 | 2,659,267 | 2,659,267.00 | 1.99 | 0.17 |
| 63 | 13-Feb | 7.94 | 7.94 | 7.54 | 7.73 | 7.82 | -0.51 | 1,423.29 | 6,224,147 | 4.96 | 1,462,959 | 1,462,959.00 | 1.14 | 0.10 |
| 64 | 12-Feb | 8.05 | 8.05 | 7.47 | 7.77 | 7.74 | -1.52 | 1,430.66 | 16,547,623 | 13.20 | 10,399,336 | 10,399,336.00 | 8.05 | 0.68 |
| 65 | 11-Feb | 8.30 | 8.35 | 7.80 | 7.89 | 7.97 | -4.83 | 1,452.75 | 6,773,468 | 5.40 | 2,515,001 | 2,515,001.00 | 2.00 | 0.16 |
| 66 | 10-Feb | 8.55 | 8.64 | 8.21 | 8.29 | 8.38 | -3.38 | 1,526.40 | 5,431,775 | 4.33 | 3,248,653 | 3,248,653.00 | 2.72 | 0.21 |
| 67 | 07-Feb | 8.79 | 8.81 | 8.54 | 8.58 | 8.61 | -0.92 | 1,579.80 | 3,971,120 | 3.17 | 1,512,777 | 1,512,777.00 | 1.30 | 0.10 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL