| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 12.5 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 1; VWAP21: 5.15 | Low52 Price: 4.06 | Barrier: -; Drift%: - |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 1,841,256,054 | Low52 Date: 04-Sep-2025 | SHP: 4.05 / 9.69 / 2.52 / 83.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 7 | ||||
| High/Low Price | Quarter: 10.6 / 5.55 | Month: 5.99 / 4.06 | Week: 4.62 / 4.33 | Day: 4.47 / 4.36 | Sis67: 11 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 4.39 | 4.47 | 4.36 | 4.40 | 4.43 | 0.92 | 810.15 | 4,805,610 | 5.23 | 3,811,238 | 6.97 | 1.69 | 25 |
| 2 | 11-Nov | 4.36 | 4.40 | 4.35 | 4.36 | 4.36 | 0.00 | 802.79 | 9,615,968 | 10.47 | 9,114,096 | 16.66 | 3.97 | 59 |
| 3 | 10-Nov | 4.40 | 4.41 | 4.35 | 4.36 | 4.37 | 0.00 | 802.79 | 1,384,868 | 1.51 | 826,207 | 1.51 | 0.36 | 5 |
| 4 | 07-Nov | 4.42 | 4.44 | 4.35 | 4.36 | 4.38 | -1.36 | 802.79 | 2,667,213 | 2.90 | 1,764,930 | 3.23 | 0.77 | 12 |
| 5 | 06-Nov | 4.52 | 4.55 | 4.41 | 4.42 | 4.45 | -1.56 | 813.84 | 2,387,242 | 2.60 | 1,227,244 | 2.24 | 0.55 | 8 |
| 6 | 04-Nov | 4.41 | 4.56 | 4.41 | 4.49 | 4.49 | 2.05 | 826.72 | 3,304,340 | 3.60 | 1,823,611 | 3.33 | 0.82 | 12 |
| 7 | 03-Nov | 4.42 | 4.46 | 4.38 | 4.40 | 4.41 | -0.90 | 810.15 | 2,310,651 | 2.52 | 1,410,478 | 2.58 | 0.62 | 9 |
| 8 | 31-Oct | 4.46 | 4.48 | 4.43 | 4.44 | 4.45 | -0.89 | 817.52 | 1,771,689 | 1.93 | 901,122 | 1.65 | 0.40 | 6 |
| 9 | 30-Oct | 4.52 | 4.62 | 4.47 | 4.48 | 4.53 | -0.88 | 824.88 | 4,017,427 | 4.38 | 1,870,216 | 3.42 | 0.85 | 12 |
| 10 | 29-Oct | 4.39 | 4.57 | 4.33 | 4.52 | 4.45 | 3.67 | 832.25 | 7,974,783 | 8.68 | 3,317,473 | 6.06 | 1.48 | 22 |
| 11 | 28-Oct | 4.41 | 4.44 | 4.35 | 4.36 | 4.38 | -1.58 | 802.79 | 4,237,771 | 4.62 | 2,665,681 | 4.87 | 1.17 | 17 |
| 12 | 27-Oct | 4.44 | 4.47 | 4.37 | 4.43 | 4.42 | 0.45 | 815.68 | 3,995,015 | 4.35 | 2,165,058 | 3.96 | 0.96 | 14 |
| 13 | 24-Oct | 4.50 | 4.53 | 4.35 | 4.41 | 4.42 | -2.00 | 811.99 | 5,396,572 | 5.88 | 3,002,035 | 5.49 | 1.33 | 20 |
| 14 | 23-Oct | 4.53 | 4.61 | 4.47 | 4.50 | 4.54 | -0.22 | 828.57 | 5,150,716 | 5.61 | 2,661,480 | 4.86 | 1.21 | 17 |
| 15 | 21-Oct | 4.39 | 4.55 | 4.37 | 4.51 | 4.49 | 3.44 | 830.41 | 1,577,707 | 1.72 | 940,765 | 1.72 | 0.42 | 6 |
| 16 | 20-Oct | 4.55 | 4.55 | 4.33 | 4.36 | 4.37 | -3.11 | 802.79 | 5,376,651 | 5.86 | 2,888,278 | 5.28 | 1.26 | 19 |
| 17 | 17-Oct | 4.62 | 4.64 | 4.50 | 4.50 | 4.54 | -2.39 | 828.57 | 3,765,859 | 4.10 | 2,537,764 | 4.64 | 1.15 | 17 |
| 18 | 16-Oct | 4.70 | 4.70 | 4.60 | 4.61 | 4.63 | -0.65 | 848.82 | 3,044,617 | 3.32 | 1,905,076 | 3.48 | 0.88 | 12 |
| 19 | 15-Oct | 4.73 | 4.79 | 4.62 | 4.64 | 4.66 | -1.90 | 854.34 | 4,411,790 | 4.80 | 2,729,809 | 4.99 | 1.27 | 18 |
| 20 | 14-Oct | 4.82 | 4.84 | 4.71 | 4.73 | 4.74 | -2.27 | 870.91 | 4,228,096 | 4.60 | 2,575,726 | 4.71 | 1.22 | 17 |
| 21 | 13-Oct | 4.92 | 4.92 | 4.75 | 4.84 | 4.82 | -1.43 | 891.17 | 5,564,294 | 6.06 | 3,609,199 | 6.60 | 1.74 | 24 |
| 22 | 10-Oct | 4.86 | 4.93 | 4.86 | 4.91 | 4.90 | 1.03 | 904.06 | 3,031,625 | 3.30 | 1,640,855 | 3.00 | 0.80 | 11 |
| 23 | 09-Oct | 4.89 | 4.90 | 4.82 | 4.86 | 4.86 | 0.00 | 894.85 | 1,570,622 | 1.71 | 780,599 | 1.43 | 0.38 | 5 |
| 24 | 08-Oct | 4.89 | 4.93 | 4.82 | 4.86 | 4.86 | -0.21 | 894.85 | 3,608,730 | 3.93 | 1,605,952 | 2.94 | 0.78 | 10 |
| 25 | 07-Oct | 4.96 | 4.99 | 4.84 | 4.87 | 4.90 | -1.42 | 896.69 | 3,383,779 | 3.69 | 2,415,319 | 4.41 | 1.18 | 16 |
| 26 | 06-Oct | 5.00 | 5.03 | 4.90 | 4.94 | 4.94 | -0.80 | 909.58 | 2,517,026 | 2.74 | 1,567,799 | 2.87 | 0.77 | 10 |
| 27 | 03-Oct | 4.99 | 5.01 | 4.92 | 4.98 | 4.97 | 0.61 | 916.95 | 2,234,702 | 2.43 | 1,342,918 | 2.45 | 0.67 | 9 |
| 28 | 01-Oct | 4.90 | 4.98 | 4.84 | 4.95 | 4.91 | 2.06 | 911.42 | 2,845,295 | 3.10 | 1,538,340 | 2.81 | 0.76 | 10 |
| 29 | 30-Sep | 5.00 | 5.00 | 4.82 | 4.85 | 4.89 | -1.22 | 893.01 | 3,887,797 | 4.23 | 2,782,172 | 5.08 | 1.36 | 18 |
| 30 | 29-Sep | 5.08 | 5.12 | 4.90 | 4.91 | 4.96 | -3.35 | 904.06 | 5,996,477 | 6.53 | 3,997,117 | 7.31 | 1.98 | 26 |
| 31 | 26-Sep | 5.15 | 5.17 | 5.05 | 5.08 | 5.09 | -1.36 | 935.36 | 2,248,409 | 2.45 | 1,333,107 | 2.44 | 0.68 | 9 |
| 32 | 25-Sep | 5.17 | 5.24 | 5.08 | 5.15 | 5.16 | -0.39 | 948.25 | 3,459,343 | 3.77 | 1,490,175 | 2.72 | 0.77 | 10 |
| 33 | 24-Sep | 5.34 | 5.38 | 5.16 | 5.17 | 5.23 | -3.36 | 951.93 | 3,365,257 | 3.66 | 1,987,918 | 3.63 | 1.04 | 13 |
| 34 | 23-Sep | 5.32 | 5.39 | 5.31 | 5.35 | 5.35 | 0.00 | 985.07 | 1,947,575 | 2.12 | 706,146 | 1.29 | 0.38 | 5 |
| 35 | 22-Sep | 5.53 | 5.53 | 5.33 | 5.35 | 5.41 | -2.55 | 985.07 | 4,027,922 | 4.39 | 2,319,200 | 4.24 | 1.25 | 15 |
| 36 | 19-Sep | 5.63 | 5.68 | 5.43 | 5.49 | 5.55 | -2.66 | 1,010.85 | 4,333,037 | 4.72 | 2,713,151 | 4.96 | 1.51 | 18 |
| 37 | 18-Sep | 5.80 | 5.80 | 5.60 | 5.64 | 5.68 | -1.91 | 1,038.47 | 3,303,638 | 3.60 | 1,821,549 | 3.33 | 1.03 | 12 |
| 38 | 17-Sep | 5.70 | 5.97 | 5.70 | 5.75 | 5.79 | 0.88 | 1,058.72 | 5,629,256 | 6.13 | 2,468,954 | 4.51 | 1.43 | 16 |
| 39 | 16-Sep | 5.66 | 5.99 | 5.49 | 5.70 | 5.78 | 1.06 | 1,049.52 | 7,496,869 | 8.16 | 2,754,303 | 5.03 | 1.59 | 18 |
| 40 | 15-Sep | 5.70 | 5.73 | 5.61 | 5.64 | 5.65 | 0.53 | 1,038.47 | 3,440,560 | 3.75 | 2,320,661 | 4.24 | 1.31 | 15 |
| 41 | 12-Sep | 5.62 | 5.80 | 5.48 | 5.61 | 5.65 | -0.18 | 1,032.94 | 5,761,860 | 6.27 | 2,554,950 | 4.67 | 1.44 | 17 |
| 42 | 11-Sep | 5.42 | 5.70 | 5.34 | 5.62 | 5.55 | 4.27 | 1,034.79 | 4,828,310 | 5.26 | 2,978,955 | 5.44 | 1.65 | 19 |
| 43 | 10-Sep | 5.41 | 5.45 | 5.38 | 5.39 | 5.41 | -0.37 | 992.44 | 1,391,743 | 1.52 | 927,926 | 1.70 | 0.50 | 6 |
| 44 | 09-Sep | 5.60 | 5.60 | 5.38 | 5.41 | 5.45 | -2.17 | 996.12 | 2,311,816 | 2.52 | 1,442,805 | 2.64 | 0.79 | 9 |
| 45 | 08-Sep | 5.57 | 5.65 | 5.46 | 5.53 | 5.54 | 2.22 | 1,018.21 | 3,708,284 | 4.04 | 1,877,894 | 3.43 | 1.04 | 12 |
| 46 | 05-Sep | 5.01 | 5.59 | 4.94 | 5.41 | 5.35 | 12.47 | 996.12 | 6,921,400 | 7.54 | 2,639,953 | 4.82 | 1.41 | 17 |
| 47 | 04-Sep | 5.09 | 5.12 | 4.06 | 4.81 | 4.95 | -5.31 | 885.64 | 1,427,162 | 1.55 | 1,005,316 | 1.84 | 0.50 | 7 |
| 48 | 03-Sep | 5.09 | 5.11 | 5.06 | 5.08 | 5.08 | -0.20 | 935.36 | 1,082,779 | 1.18 | 761,338 | 1.39 | 0.39 | 5 |
| 49 | 02-Sep | 5.08 | 5.15 | 5.06 | 5.09 | 5.10 | 0.00 | 937.20 | 1,281,290 | 1.40 | 767,982 | 1.40 | 0.39 | 5 |
| 50 | 01-Sep | 5.11 | 5.14 | 5.03 | 5.09 | 5.09 | -0.39 | 937.20 | 1,354,392 | 1.47 | 914,609 | 1.67 | 0.47 | 6 |
| 51 | 29-Aug | 5.10 | 5.15 | 5.07 | 5.11 | 5.11 | -0.20 | 940.88 | 918,255 | 1.00 | 583,356 | 1.07 | 0.30 | 4 |
| 52 | 28-Aug | 5.13 | 5.15 | 5.08 | 5.12 | 5.12 | -0.19 | 942.72 | 948,547 | 1.03 | 622,056 | 1.14 | 0.32 | 4 |
| 53 | 26-Aug | 5.17 | 5.17 | 5.08 | 5.13 | 5.12 | -0.97 | 944.56 | 1,014,275 | 1.10 | 547,164 | 1.00 | 0.28 | 4 |
| 54 | 25-Aug | 5.21 | 5.22 | 5.16 | 5.18 | 5.19 | -0.19 | 953.77 | 1,390,742 | 1.51 | 1,082,384 | 1.98 | 0.56 | 7 |
| 55 | 22-Aug | 5.21 | 5.22 | 5.15 | 5.19 | 5.18 | -0.38 | 955.61 | 1,067,738 | 1.16 | 776,470 | 1.42 | 0.40 | 5 |
| 56 | 21-Aug | 5.23 | 5.29 | 5.19 | 5.21 | 5.22 | -0.19 | 959.29 | 1,643,331 | 1.79 | 995,250 | 1.82 | 0.52 | 6 |
| 57 | 20-Aug | 5.12 | 5.25 | 5.11 | 5.22 | 5.21 | 1.75 | 961.14 | 2,384,221 | 2.60 | 1,521,190 | 2.78 | 0.79 | 10 |
| 58 | 19-Aug | 5.30 | 5.30 | 5.08 | 5.13 | 5.16 | -0.39 | 944.56 | 1,650,427 | 1.80 | 1,067,645 | 1.95 | 0.55 | 7 |
| 59 | 18-Aug | 5.03 | 5.20 | 4.93 | 5.15 | 5.08 | 3.83 | 948.25 | 1,510,415 | 1.64 | 997,563 | 1.82 | 0.51 | 7 |
| 60 | 14-Aug | 5.04 | 5.04 | 4.95 | 4.96 | 4.98 | 0.40 | 913.26 | 972,747 | 1.06 | 591,543 | 1.08 | 0.29 | 4 |
| 61 | 13-Aug | 5.07 | 5.10 | 4.90 | 4.94 | 5.00 | -1.59 | 909.58 | 2,757,428 | 3.00 | 1,795,150 | 3.28 | 0.00 | 12 |
| 62 | 12-Aug | 5.04 | 5.11 | 5.00 | 5.02 | 5.04 | -0.20 | 924.31 | 2,705,550 | 2.95 | 1,966,205 | 3.59 | 0.99 | 13 |
| 63 | 11-Aug | 5.10 | 5.12 | 5.00 | 5.03 | 5.03 | -1.76 | 926.15 | 3,062,969 | 3.34 | 2,322,565 | 4.24 | 1.17 | 15 |
| 64 | 08-Aug | 5.23 | 5.23 | 5.10 | 5.12 | 5.16 | -1.35 | 942.72 | 1,233,977 | 1.34 | 710,544 | 1.30 | 0.37 | 5 |
| 65 | 07-Aug | 5.15 | 5.22 | 5.08 | 5.19 | 5.14 | 0.78 | 955.61 | 1,516,009 | 1.65 | 846,893 | 1.55 | 0.44 | 6 |
| 66 | 06-Aug | 5.20 | 5.27 | 5.09 | 5.15 | 5.18 | -0.96 | 948.25 | 2,180,924 | 2.38 | 1,255,838 | 2.30 | 0.65 | 8 |
| 67 | 05-Aug | 5.29 | 5.38 | 5.15 | 5.20 | 5.22 | -1.70 | 957.45 | 2,143,053 | 2.33 | 1,589,586 | 2.91 | 0.83 | 10 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL ORTEL