| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 16.59 | Mkt_Cap Category: Micro-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 31-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 1; VWAP21: 5.14 | Low52 Price: 4.71 | Barrier: -; Drift%: - |
| 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 | SiS14: 11 | ||||
| High/Low Price | Quarter: 10.6 / 5.55 | Month: 6.44 / 4.71 | Week: 5.1 / 4.98 | Day: 5.82 / 5.69 | Sis67: 15 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 5.37 | 5.45 | 5.21 | 5.35 | 5.33 | 0.94 | 985.07 | 1,140,361 | 5.13 | 0 | 0.00 | 0.00 | 7 |
| 37 | 22-May | 5.39 | 5.39 | 5.23 | 5.30 | 5.31 | -1.12 | 975.87 | 970,288 | 4.37 | 0 | 0.00 | 0.00 | 6 |
| 38 | 21-May | 5.40 | 5.45 | 5.24 | 5.36 | 5.32 | -0.74 | 986.91 | 1,274,566 | 5.74 | 0 | 0.00 | 0.00 | 8 |
| 39 | 20-May | 5.35 | 5.48 | 5.25 | 5.40 | 5.39 | 0.93 | 994.28 | 2,457,820 | 11.06 | 0 | 0.00 | 0.00 | 16 |
| 40 | 19-May | 5.47 | 5.47 | 5.28 | 5.35 | 5.38 | 1.13 | 985.07 | 2,812,472 | 12.66 | 0 | 0.00 | 0.00 | 18 |
| 41 | 16-May | 5.11 | 5.29 | 5.04 | 5.29 | 5.19 | 4.96 | 974.02 | 2,804,405 | 12.62 | 0 | 0.00 | 0.00 | 18 |
| 42 | 15-May | 5.01 | 5.06 | 4.98 | 5.04 | 5.03 | 0.40 | 927.99 | 2,088,194 | 9.40 | 0 | 0.00 | 0.00 | 14 |
| 43 | 14-May | 5.05 | 5.08 | 4.97 | 5.02 | 5.03 | 1.01 | 924.31 | 1,415,033 | 6.37 | 0 | 0.00 | 0.00 | 9 |
| 44 | 13-May | 5.09 | 5.09 | 4.85 | 4.97 | 5.00 | -1.19 | 915.10 | 2,429,852 | 10.94 | 0 | 0.00 | 0.00 | 16 |
| 45 | 12-May | 5.04 | 5.12 | 4.99 | 5.03 | 5.03 | 2.44 | 926.15 | 3,667,769 | 16.51 | 0 | 0.00 | 0.00 | 24 |
| 46 | 09-May | 4.86 | 4.98 | 4.72 | 4.91 | 4.81 | 1.03 | 904.06 | 1,564,789 | 7.04 | 0 | 0.00 | 0.00 | 10 |
| 47 | 08-May | 4.90 | 5.00 | 4.83 | 4.86 | 4.92 | -1.62 | 894.85 | 1,554,352 | 7.00 | 0 | 0.00 | 0.00 | 10 |
| 48 | 07-May | 4.95 | 5.00 | 4.80 | 4.94 | 4.94 | -1.59 | 909.58 | 1,254,048 | 5.64 | 0 | 0.00 | 0.00 | 8 |
| 49 | 06-May | 5.20 | 5.21 | 4.91 | 5.02 | 5.04 | 0.00 | 924.31 | 2,982,041 | 13.42 | 0 | 0.00 | 0.00 | 19 |
| 50 | 05-May | 4.84 | 5.02 | 4.77 | 5.02 | 4.95 | 4.80 | 924.31 | 1,932,681 | 8.70 | 0 | 0.00 | 0.00 | 13 |
| 51 | 02-May | 4.88 | 4.88 | 4.71 | 4.79 | 4.78 | -0.62 | 881.96 | 1,915,048 | 8.62 | 0 | 0.00 | 0.00 | 12 |
| 52 | 30-Apr | 4.90 | 4.97 | 4.82 | 4.82 | 4.89 | -2.82 | 887.49 | 2,111,512 | 9.50 | 0 | 0.00 | 0.00 | 14 |
| 53 | 29-Apr | 5.14 | 5.18 | 4.95 | 4.96 | 5.03 | -2.17 | 913.26 | 4,849,712 | 21.83 | 0 | 0.00 | 0.00 | 32 |
| 54 | 28-Apr | 5.16 | 5.19 | 5.00 | 5.07 | 5.08 | -1.55 | 933.52 | 2,171,910 | 9.77 | 0 | 0.00 | 0.00 | 14 |
| 55 | 25-Apr | 5.43 | 5.43 | 5.15 | 5.15 | 5.18 | -5.16 | 948.25 | 3,615,939 | 16.27 | 0 | 0.00 | 0.00 | 24 |
| 56 | 24-Apr | 5.40 | 5.46 | 5.30 | 5.43 | 5.39 | 0.74 | 999.80 | 2,440,412 | 10.98 | 0 | 0.00 | 0.00 | 16 |
| 57 | 23-Apr | 5.49 | 5.50 | 5.29 | 5.39 | 5.41 | -0.92 | 992.44 | 3,777,202 | 17.00 | 0 | 0.00 | 0.00 | 25 |
| 58 | 22-Apr | 5.46 | 5.51 | 5.39 | 5.44 | 5.45 | -0.37 | 1,001.64 | 4,535,069 | 20.41 | 0 | 0.00 | 0.00 | 30 |
| 59 | 21-Apr | 5.49 | 5.50 | 5.37 | 5.46 | 5.48 | -0.36 | 1,005.33 | 2,511,804 | 11.30 | 0 | 0.00 | 0.00 | 16 |
| 60 | 17-Apr | 5.74 | 5.78 | 5.45 | 5.48 | 5.52 | -4.53 | 1,009.01 | 8,154,808 | 36.70 | 0 | 0.00 | 0.00 | 53 |
| 61 | 16-Apr | 5.55 | 5.80 | 5.55 | 5.74 | 5.68 | 1.23 | 1,056.88 | 1,799,324 | 8.10 | 0 | 0.00 | 0.00 | 12 |
| 62 | 15-Apr | 5.65 | 5.70 | 5.56 | 5.67 | 5.63 | 1.80 | 1,043.99 | 5,031,958 | 22.65 | 2,095,684 | 2,095,684.00 | 1.18 | 14 |
| 63 | 11-Apr | 5.51 | 5.60 | 5.40 | 5.57 | 5.51 | 2.96 | 1,025.58 | 8,099,778 | 36.45 | 3,353,290 | 3,353,290.00 | 1.85 | 22 |
| 64 | 09-Apr | 5.50 | 5.55 | 5.35 | 5.41 | 5.41 | -1.64 | 996.12 | 8,537,590 | 38.42 | 2,770,030 | 2,770,030.00 | 1.50 | 18 |
| 65 | 08-Apr | 5.55 | 5.70 | 5.43 | 5.50 | 5.50 | 0.55 | 1,012.69 | 13,572,323 | 61.08 | 3,685,219 | 3,685,219.00 | 2.03 | 24 |
| 66 | 07-Apr | 5.00 | 5.58 | 5.00 | 5.47 | 5.35 | -4.87 | 1,007.17 | 15,693,598 | 70.63 | 3,709,827 | 3,709,827.00 | 1.98 | 24 |
| 67 | 04-Apr | 6.09 | 6.11 | 5.71 | 5.75 | 5.82 | -5.58 | 1,058.72 | 19,536,541 | 87.92 | 8,428,470 | 8,428,470.00 | 4.91 | 55 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL