| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 19.55 | Mkt_Cap Category: Micro-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 03-Apr-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 1 | Low52 Price: 5.55 | Barrier: -; Drift%: - |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 1,841,256,054 | Low52 Date: 28-Mar-2025 | SHP: 4.04 / 9.52 / 3.13 / 83.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.02 | ||||
| High/Low Price | Quarter: 10.6 / 5.55 | Month: 6.89 / 5.55 | Week: 6.65 / 5.55 | Day: 6.2 / 5.82 | Float67: 0.52 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 5.88 | 6.20 | 5.82 | 6.09 | 6.01 | 1.84 | 1,121.32 | 22,391,732 | 2.12 | 9,240,883 | 2.23 | 5.55 | 0.60 |
| 2 | 02-Apr | 6.05 | 6.06 | 5.75 | 5.98 | 5.89 | -0.50 | 1,101.07 | 21,360,465 | 2.02 | 6,786,039 | 1.64 | 4.00 | 0.44 |
| 3 | 01-Apr | 5.63 | 6.07 | 5.63 | 6.01 | 5.93 | 6.75 | 1,106.59 | 25,743,554 | 2.43 | 8,388,446 | 2.03 | 4.97 | 0.55 |
| 4 | 28-Mar | 5.90 | 6.11 | 5.55 | 5.63 | 5.87 | -3.43 | 1,036.63 | 34,613,278 | 3.27 | 16,611,544 | 4.01 | 9.75 | 1.08 |
| 5 | 27-Mar | 5.83 | 6.00 | 5.75 | 5.83 | 5.84 | 0.00 | 1,073.45 | 34,344,577 | 3.25 | 16,399,388 | 3.96 | 9.58 | 1.07 |
| 6 | 26-Mar | 6.12 | 6.13 | 5.80 | 5.83 | 6.01 | -4.27 | 1,073.45 | 26,940,381 | 2.55 | 17,008,564 | 4.11 | 10.22 | 1.11 |
| 7 | 25-Mar | 6.55 | 6.59 | 6.03 | 6.09 | 6.22 | -6.31 | 1,121.32 | 42,083,586 | 3.98 | 29,851,559 | 7.21 | 18.57 | 1.95 |
| 8 | 24-Mar | 6.48 | 6.65 | 6.46 | 6.50 | 6.54 | 0.93 | 1,196.82 | 19,790,858 | 1.87 | 10,578,740 | 2.56 | 6.92 | 0.69 |
| 9 | 21-Mar | 6.22 | 6.65 | 6.19 | 6.44 | 6.31 | 3.54 | 1,185.77 | 65,651,103 | 6.21 | 42,621,494 | 10.29 | 26.89 | 2.78 |
| 10 | 20-Mar | 6.25 | 6.33 | 6.15 | 6.22 | 6.22 | 0.65 | 1,145.26 | 26,259,337 | 2.48 | 16,832,915 | 4.07 | 10.47 | 1.10 |
| 11 | 19-Mar | 6.14 | 6.38 | 6.14 | 6.18 | 6.25 | 0.98 | 1,137.90 | 17,194,149 | 1.63 | 7,765,986 | 1.88 | 4.85 | 0.51 |
| 12 | 18-Mar | 5.86 | 6.20 | 5.86 | 6.12 | 6.09 | 4.97 | 1,126.85 | 22,651,663 | 2.14 | 12,705,961 | 3.07 | 7.74 | 0.83 |
| 13 | 17-Mar | 6.08 | 6.10 | 5.77 | 5.83 | 5.96 | -3.32 | 1,073.45 | 15,785,236 | 1.49 | 7,841,129 | 1.89 | 4.67 | 0.51 |
| 14 | 13-Mar | 6.30 | 6.31 | 6.00 | 6.03 | 6.10 | -1.47 | 1,110.28 | 27,761,815 | 2.63 | 16,384,907 | 3.96 | 9.99 | 1.07 |
| 15 | 12-Mar | 6.35 | 6.44 | 6.07 | 6.12 | 6.15 | -3.47 | 1,126.85 | 24,402,436 | 2.31 | 15,851,966 | 3.83 | 9.75 | 1.03 |
| 16 | 11-Mar | 6.25 | 6.41 | 6.10 | 6.34 | 6.25 | 0.63 | 1,167.36 | 13,010,777 | 1.23 | 5,185,014 | 1.25 | 3.24 | 0.34 |
| 17 | 10-Mar | 6.61 | 6.70 | 6.26 | 6.30 | 6.40 | -4.69 | 1,159.99 | 23,955,486 | 2.27 | 16,026,628 | 3.87 | 10.26 | 1.04 |
| 18 | 07-Mar | 6.65 | 6.89 | 6.52 | 6.61 | 6.71 | -0.45 | 1,217.07 | 16,325,039 | 1.54 | 8,089,070 | 1.95 | 5.43 | 0.53 |
| 19 | 06-Mar | 6.70 | 6.87 | 6.60 | 6.64 | 6.69 | -0.60 | 1,222.59 | 10,573,324 | 1.00 | 4,140,144 | 1.00 | 2.77 | 0.27 |
| 20 | 05-Mar | 6.34 | 6.76 | 6.31 | 6.68 | 6.52 | 5.86 | 1,229.96 | 23,144,233 | 2.19 | 11,970,002 | 2.89 | 7.80 | 0.78 |
| 21 | 04-Mar | 6.11 | 6.42 | 6.08 | 6.31 | 6.30 | 1.45 | 1,161.83 | 23,810,696 | 2.25 | 13,591,105 | 3.28 | 8.56 | 0.89 |
| 22 | 03-Mar | 6.55 | 6.58 | 5.98 | 6.22 | 6.22 | -2.96 | 1,145.26 | 14,866,469 | 1.41 | 5,459,088 | 1.32 | 3.40 | 0.36 |
| 23 | 28-Feb | 6.66 | 6.68 | 6.37 | 6.41 | 6.45 | -4.04 | 1,180.25 | 17,073,774 | 1.61 | 7,994,744 | 1.93 | 5.16 | 0.52 |
| 24 | 27-Feb | 6.85 | 6.87 | 6.60 | 6.68 | 6.68 | -1.47 | 1,229.96 | 11,592,862 | 1.10 | 5,673,406 | 1.37 | 3.79 | 0.37 |
| 25 | 25-Feb | 6.80 | 7.00 | 6.72 | 6.78 | 6.87 | -0.29 | 1,248.37 | 10,518,582 | 0.99 | 3,364,711 | 0.81 | 2.31 | 0.22 |
| 26 | 24-Feb | 6.74 | 6.98 | 6.63 | 6.80 | 6.82 | -0.73 | 1,252.05 | 20,412,400 | 1.93 | 12,375,165 | 2.99 | 8.44 | 0.81 |
| 27 | 21-Feb | 7.04 | 7.19 | 6.80 | 6.85 | 6.96 | -2.70 | 1,261.26 | 13,213,884 | 1.25 | 5,704,168 | 1.38 | 3.97 | 0.37 |
| 28 | 20-Feb | 6.96 | 7.10 | 6.81 | 7.04 | 6.95 | 1.59 | 1,296.24 | 14,698,623 | 1.39 | 5,873,973 | 1.42 | 4.08 | 0.38 |
| 29 | 19-Feb | 6.76 | 7.19 | 6.75 | 6.93 | 6.99 | 0.73 | 1,275.99 | 40,685,828 | 3.85 | 17,444,516 | 4.21 | 12.19 | 1.14 |
| 30 | 18-Feb | 7.20 | 7.24 | 6.80 | 6.88 | 6.92 | -3.10 | 1,266.78 | 9,611,171 | 0.91 | 2,753,890 | 0.67 | 1.91 | 0.18 |
| 31 | 17-Feb | 7.26 | 7.32 | 6.86 | 7.10 | 7.08 | -3.40 | 1,307.29 | 19,038,679 | 1.80 | 5,945,575 | 1.44 | 4.21 | 0.39 |
| 32 | 14-Feb | 7.73 | 7.79 | 7.26 | 7.35 | 7.48 | -4.92 | 1,353.32 | 7,352,492 | 0.70 | 2,659,267 | 0.64 | 1.99 | 0.17 |
| 33 | 13-Feb | 7.94 | 7.94 | 7.54 | 7.73 | 7.82 | -0.51 | 1,423.29 | 6,224,147 | 0.59 | 1,462,959 | 0.35 | 1.14 | 0.10 |
| 34 | 12-Feb | 8.05 | 8.05 | 7.47 | 7.77 | 7.74 | -1.52 | 1,430.66 | 16,547,623 | 1.57 | 10,399,336 | 2.51 | 8.05 | 0.68 |
| 35 | 11-Feb | 8.30 | 8.35 | 7.80 | 7.89 | 7.97 | -4.83 | 1,452.75 | 6,773,468 | 0.64 | 2,515,001 | 0.61 | 2.00 | 0.16 |
| 36 | 10-Feb | 8.55 | 8.64 | 8.21 | 8.29 | 8.38 | -3.38 | 1,526.40 | 5,431,775 | 0.51 | 3,248,653 | 0.78 | 2.72 | 0.21 |
| 37 | 07-Feb | 8.79 | 8.81 | 8.54 | 8.58 | 8.61 | -0.92 | 1,579.80 | 3,971,120 | 0.38 | 1,512,777 | 0.37 | 1.30 | 0.10 |
| 38 | 06-Feb | 8.70 | 8.79 | 8.58 | 8.66 | 8.65 | -0.35 | 1,594.53 | 3,988,167 | 0.38 | 1,484,889 | 0.36 | 1.28 | 0.10 |
| 39 | 05-Feb | 8.53 | 8.81 | 8.53 | 8.69 | 8.70 | 1.88 | 1,600.05 | 6,656,873 | 0.63 | 2,390,215 | 0.58 | 2.08 | 0.16 |
| 40 | 04-Feb | 8.36 | 8.65 | 8.36 | 8.53 | 8.49 | 2.03 | 1,570.59 | 11,762,188 | 1.11 | 8,026,579 | 1.94 | 6.81 | 0.52 |
| 41 | 03-Feb | 8.20 | 8.45 | 8.15 | 8.36 | 8.26 | 0.84 | 1,539.29 | 11,144,388 | 1.05 | 7,091,008 | 1.71 | 5.86 | 0.46 |
| 42 | 01-Feb | 8.42 | 8.48 | 8.19 | 8.29 | 8.39 | -0.96 | 1,526.40 | 9,608,958 | 0.91 | 6,756,411 | 1.63 | 5.67 | 0.44 |
| 43 | 31-Jan | 8.23 | 8.43 | 8.16 | 8.37 | 8.26 | 1.95 | 1,541.13 | 12,273,240 | 1.16 | 7,451,263 | 1.80 | 6.15 | 0.49 |
| 44 | 30-Jan | 8.22 | 8.36 | 8.15 | 8.21 | 8.23 | -0.12 | 1,511.67 | 11,628,593 | 1.10 | 6,981,680 | 1.69 | 5.75 | 0.46 |
| 45 | 29-Jan | 7.96 | 8.35 | 7.96 | 8.22 | 8.20 | 3.27 | 1,513.51 | 12,702,309 | 1.20 | 6,828,094 | 1.65 | 5.60 | 0.45 |
| 46 | 28-Jan | 8.00 | 8.13 | 7.69 | 7.96 | 7.88 | -0.38 | 1,465.64 | 17,274,605 | 1.63 | 8,031,901 | 1.94 | 6.33 | 0.52 |
| 47 | 27-Jan | 8.05 | 8.30 | 7.95 | 7.99 | 8.08 | -5.11 | 1,471.16 | 10,000,200 | 0.95 | 3,652,011 | 0.88 | 2.95 | 0.24 |
| 48 | 24-Jan | 8.79 | 8.80 | 8.38 | 8.42 | 8.53 | -3.33 | 1,550.34 | 6,810,069 | 0.64 | 2,434,051 | 0.59 | 2.08 | 0.16 |
| 49 | 23-Jan | 8.60 | 8.75 | 8.54 | 8.71 | 8.68 | 0.57 | 1,603.73 | 5,436,603 | 0.51 | 1,289,187 | 0.31 | 1.12 | 0.08 |
| 50 | 22-Jan | 8.86 | 8.93 | 8.56 | 8.66 | 8.68 | -2.54 | 1,594.53 | 6,838,099 | 0.65 | 2,294,493 | 0.55 | 1.99 | 0.15 |
| 51 | 21-Jan | 9.10 | 9.28 | 8.81 | 8.88 | 9.01 | -2.48 | 1,635.04 | 6,820,591 | 0.65 | 2,465,763 | 0.60 | 2.22 | 0.16 |
| 52 | 20-Jan | 8.76 | 9.16 | 8.73 | 9.10 | 9.00 | 3.74 | 1,675.54 | 11,399,073 | 1.08 | 3,589,072 | 0.87 | 3.00 | 0.23 |
| 53 | 17-Jan | 8.70 | 8.86 | 8.69 | 8.76 | 8.76 | -0.46 | 1,612.94 | 6,482,981 | 0.61 | 2,026,374 | 0.49 | 1.78 | 0.13 |
| 54 | 16-Jan | 8.62 | 8.96 | 8.62 | 8.80 | 8.83 | 2.39 | 1,620.31 | 8,948,657 | 0.85 | 2,440,926 | 0.59 | 2.16 | 0.16 |
| 55 | 15-Jan | 8.66 | 8.95 | 8.44 | 8.59 | 8.68 | -2.79 | 1,581.64 | 14,652,738 | 1.39 | 4,551,960 | 1.10 | 3.95 | 0.30 |
| 56 | 14-Jan | 8.36 | 8.99 | 8.36 | 8.83 | 8.68 | 6.34 | 1,625.83 | 14,708,164 | 1.39 | 3,480,557 | 0.84 | 3.02 | 0.23 |
| 57 | 13-Jan | 8.86 | 9.06 | 8.21 | 8.27 | 8.58 | -7.13 | 1,522.72 | 19,664,741 | 1.86 | 8,353,185 | 2.02 | 7.17 | 0.54 |
| 58 | 10-Jan | 9.80 | 9.82 | 8.78 | 8.86 | 9.14 | -10.95 | 1,631.35 | 26,476,108 | 2.50 | 10,582,845 | 2.56 | 9.67 | 0.69 |
| 59 | 09-Jan | 9.97 | 10.12 | 9.75 | 9.83 | 9.92 | -1.42 | 1,809.95 | 8,471,914 | 0.80 | 1,896,703 | 0.46 | 1.88 | 0.12 |
| 60 | 08-Jan | 9.86 | 10.50 | 9.72 | 9.97 | 9.86 | 1.30 | 1,835.73 | 10,575,662 | 1.00 | 3,107,179 | 0.75 | 3.06 | 0.20 |
| 61 | 07-Jan | 9.95 | 10.08 | 9.81 | 9.84 | 9.89 | -1.12 | 1,811.80 | 10,553,708 | 1.00 | 4,327,500 | 1.05 | 4.28 | 0.28 |
| 62 | 06-Jan | 10.34 | 10.39 | 9.90 | 9.95 | 10.06 | -3.72 | 1,832.05 | 8,182,399 | 0.77 | 3,670,374 | 0.89 | 3.69 | 0.24 |
| 63 | 03-Jan | 10.32 | 10.60 | 10.29 | 10.32 | 10.42 | 0.00 | 1,900.18 | 6,658,971 | 0.63 | 2,387,051 | 0.58 | 2.49 | 0.16 |
| 64 | 02-Jan | 10.50 | 10.51 | 10.28 | 10.32 | 10.40 | -1.07 | 1,900.18 | 5,376,708 | 0.51 | 2,431,813 | 0.59 | 2.53 | 0.16 |
| 65 | 01-Jan | 10.40 | 10.55 | 10.33 | 10.43 | 10.46 | 0.96 | 1,920.43 | 6,098,798 | 0.58 | 1,552,462 | 0.37 | 1.62 | 0.10 |
| 66 | 31-Dec | 10.11 | 10.59 | 10.00 | 10.33 | 10.30 | 2.13 | 1,902.02 | 26,999,138 | 2.55 | 12,976,443 | 3.13 | 13.37 | 0.85 |
| 67 | 30-Dec | 10.22 | 10.32 | 10.01 | 10.11 | 10.13 | -1.09 | 1,861.51 | 14,456,636 | 1.37 | 6,497,146 | 1.57 | 6.58 | 0.42 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL