| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 6.54 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 21-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 1; VWAP21: 5.15 | Low52 Price: 1.82 | Barrier: 2.2; Drift%: 27.15 |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 1,841,256,054 | Low52 Date: 30-Mar-2026 | SHP: 4.05 / 8.68 / 2.5 / 84.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 7 | ||||
| High/Low Price | Quarter: 10.6 / 5.55 | Month: 4.39 / 3.78 | Week: 3.11 / 2.85 | Day: 3.1 / 2.8 | Sis67: 11 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 2.84 | 3.10 | 2.80 | 3.02 | 3.00 | 7.86 | 556.06 | 12,523,681 | 10.12 | 5,371,046 | 9.73 | 1.00 | 34 |
| 2 | 06-Apr | 2.59 | 3.04 | 2.44 | 2.80 | 2.79 | 10.24 | 515.55 | 18,008,995 | 14.55 | 6,794,319 | 12.31 | 1.90 | 44 |
| 3 | 02-Apr | 2.10 | 2.57 | 2.10 | 2.54 | 2.38 | 15.45 | 467.68 | 11,085,361 | 8.95 | 4,492,449 | 8.14 | 1.07 | 29 |
| 4 | 01-Apr | 2.09 | 2.20 | 1.96 | 2.20 | 2.12 | 19.57 | 405.08 | 7,010,046 | 5.66 | 4,910,009 | 8.90 | 1.04 | 31 |
| 5 | 30-Mar | 2.02 | 2.03 | 1.82 | 1.84 | 1.92 | -9.80 | 338.79 | 11,344,676 | 9.16 | 8,101,653 | 14.68 | 1.56 | 52 |
| 6 | 27-Mar | 2.22 | 2.22 | 2.03 | 2.04 | 2.08 | -5.99 | 375.62 | 11,495,538 | 9.29 | 9,609,345 | 17.42 | 2.00 | 62 |
| 7 | 25-Mar | 2.10 | 2.27 | 2.10 | 2.17 | 2.20 | 4.33 | 399.55 | 10,999,598 | 8.88 | 6,303,685 | 11.42 | 1.39 | 40 |
| 8 | 24-Mar | 2.15 | 2.17 | 2.03 | 2.08 | 2.07 | -0.95 | 382.98 | 14,605,030 | 11.80 | 12,462,010 | 22.59 | 2.58 | 80 |
| 9 | 23-Mar | 2.24 | 2.26 | 2.09 | 2.10 | 2.14 | -6.25 | 386.66 | 13,213,730 | 10.67 | 11,586,069 | 21.00 | 2.48 | 74 |
| 10 | 20-Mar | 2.30 | 2.31 | 2.23 | 2.24 | 2.27 | -0.88 | 412.44 | 3,419,913 | 2.76 | 2,432,551 | 4.41 | 0.55 | 16 |
| 11 | 19-Mar | 2.30 | 2.34 | 2.23 | 2.26 | 2.28 | -0.88 | 416.12 | 5,577,467 | 4.51 | 4,004,037 | 7.26 | 0.91 | 26 |
| 12 | 18-Mar | 2.18 | 2.36 | 2.16 | 2.28 | 2.28 | 3.64 | 419.81 | 6,931,072 | 5.60 | 4,644,710 | 8.42 | 1.06 | 30 |
| 13 | 17-Mar | 2.40 | 2.40 | 2.18 | 2.20 | 2.23 | -5.98 | 405.08 | 11,913,375 | 9.62 | 7,974,932 | 14.45 | 1.78 | 51 |
| 14 | 16-Mar | 2.49 | 2.51 | 2.30 | 2.34 | 2.41 | -6.77 | 430.85 | 9,581,230 | 7.74 | 7,667,320 | 13.90 | 1.85 | 49 |
| 15 | 13-Mar | 2.57 | 2.57 | 2.49 | 2.51 | 2.51 | -1.57 | 462.16 | 6,912,359 | 5.58 | 6,024,014 | 10.92 | 1.51 | 39 |
| 16 | 12-Mar | 2.58 | 2.60 | 2.51 | 2.55 | 2.56 | -1.16 | 469.52 | 5,655,350 | 4.57 | 3,871,354 | 7.02 | 0.99 | 25 |
| 17 | 11-Mar | 2.62 | 2.65 | 2.57 | 2.58 | 2.60 | -0.77 | 475.04 | 3,364,673 | 2.72 | 2,161,458 | 3.92 | 0.56 | 14 |
| 18 | 10-Mar | 2.57 | 2.61 | 2.53 | 2.60 | 2.60 | 1.96 | 478.73 | 21,245,911 | 17.16 | 20,570,252 | 37.28 | 5.35 | 132 |
| 19 | 09-Mar | 2.61 | 2.61 | 2.53 | 2.55 | 2.56 | -2.30 | 469.52 | 2,527,623 | 2.04 | 1,741,774 | 3.16 | 0.45 | 11 |
| 20 | 06-Mar | 2.60 | 2.64 | 2.58 | 2.61 | 2.62 | 0.38 | 480.57 | 2,419,293 | 1.95 | 1,477,569 | 2.68 | 0.39 | 9 |
| 21 | 05-Mar | 2.63 | 2.69 | 2.55 | 2.60 | 2.63 | -1.14 | 478.73 | 4,065,267 | 3.28 | 2,482,783 | 4.50 | 0.65 | 16 |
| 22 | 04-Mar | 2.67 | 2.67 | 2.55 | 2.63 | 2.62 | -1.87 | 484.25 | 6,410,169 | 5.18 | 4,988,517 | 9.04 | 1.31 | 32 |
| 23 | 02-Mar | 2.87 | 2.87 | 2.62 | 2.68 | 2.70 | -7.27 | 493.46 | 14,230,238 | 11.49 | 11,542,114 | 20.92 | 3.12 | 74 |
| 24 | 27-Feb | 2.90 | 2.94 | 2.87 | 2.89 | 2.90 | -0.34 | 532.12 | 3,846,047 | 3.11 | 2,470,461 | 4.48 | 0.72 | 16 |
| 25 | 26-Feb | 2.98 | 3.11 | 2.85 | 2.90 | 3.01 | -2.36 | 533.96 | 12,449,727 | 10.06 | 7,121,619 | 12.91 | 2.14 | 46 |
| 26 | 25-Feb | 3.02 | 3.02 | 2.95 | 2.97 | 2.98 | -0.34 | 546.85 | 2,519,989 | 2.04 | 1,696,289 | 3.07 | 0.51 | 11 |
| 27 | 24-Feb | 3.02 | 3.02 | 2.97 | 2.98 | 2.99 | -1.32 | 548.69 | 2,032,364 | 1.64 | 1,472,309 | 2.67 | 0.44 | 9 |
| 28 | 23-Feb | 3.00 | 3.05 | 3.00 | 3.02 | 3.02 | 0.33 | 556.06 | 1,613,039 | 1.30 | 1,232,825 | 2.23 | 0.37 | 8 |
| 29 | 20-Feb | 3.00 | 3.03 | 2.97 | 3.01 | 3.00 | 0.33 | 554.22 | 2,412,257 | 1.95 | 1,615,663 | 2.93 | 0.00 | 10 |
| 30 | 19-Feb | 3.15 | 3.15 | 2.95 | 3.00 | 3.04 | -3.85 | 552.00 | 4,063,079 | 3.28 | 3,320,536 | 6.02 | 1.01 | 21 |
| 31 | 18-Feb | 3.10 | 3.17 | 3.10 | 3.12 | 3.12 | 0.65 | 574.47 | 2,508,175 | 2.03 | 1,588,229 | 2.88 | 0.50 | 10 |
| 32 | 17-Feb | 3.17 | 3.22 | 3.09 | 3.10 | 3.14 | -1.27 | 570.79 | 4,360,697 | 3.52 | 2,698,885 | 4.89 | 0.85 | 17 |
| 33 | 16-Feb | 3.28 | 3.28 | 3.12 | 3.14 | 3.17 | -3.98 | 578.15 | 3,992,744 | 3.23 | 2,874,226 | 5.21 | 0.91 | 18 |
| 34 | 13-Feb | 3.31 | 3.34 | 3.26 | 3.27 | 3.28 | -1.80 | 602.09 | 3,584,614 | 2.90 | 2,206,930 | 4.00 | 0.72 | 14 |
| 35 | 12-Feb | 3.44 | 3.52 | 3.32 | 3.33 | 3.39 | -4.58 | 613.14 | 7,527,448 | 6.08 | 4,291,198 | 7.78 | 1.45 | 27 |
| 36 | 11-Feb | 3.58 | 3.60 | 3.44 | 3.49 | 3.49 | -2.51 | 642.60 | 2,555,179 | 2.06 | 1,406,571 | 2.55 | 0.49 | 9 |
| 37 | 10-Feb | 3.46 | 3.66 | 3.46 | 3.58 | 3.59 | 3.47 | 659.17 | 5,353,345 | 4.32 | 2,799,279 | 5.07 | 1.00 | 18 |
| 38 | 09-Feb | 3.39 | 3.50 | 3.36 | 3.46 | 3.43 | 2.06 | 637.07 | 4,979,387 | 4.02 | 3,131,486 | 5.68 | 1.07 | 20 |
| 39 | 06-Feb | 3.39 | 3.41 | 3.34 | 3.39 | 3.37 | 0.00 | 624.19 | 1,325,748 | 1.07 | 836,797 | 1.52 | 0.28 | 5 |
| 40 | 05-Feb | 3.42 | 3.46 | 3.36 | 3.39 | 3.39 | -0.59 | 624.19 | 1,441,498 | 1.16 | 968,892 | 1.76 | 0.33 | 6 |
| 41 | 04-Feb | 3.34 | 3.46 | 3.32 | 3.41 | 3.41 | 1.79 | 627.87 | 3,393,460 | 2.74 | 2,111,558 | 3.83 | 0.72 | 14 |
| 42 | 03-Feb | 3.44 | 3.44 | 3.32 | 3.35 | 3.35 | 0.60 | 616.82 | 2,575,258 | 2.08 | 1,719,796 | 3.12 | 0.58 | 11 |
| 43 | 02-Feb | 3.48 | 3.48 | 2.82 | 3.33 | 3.29 | -3.48 | 613.14 | 3,037,171 | 2.45 | 1,807,685 | 3.28 | 0.59 | 12 |
| 44 | 01-Feb | 3.48 | 3.57 | 3.42 | 3.45 | 3.47 | -0.86 | 635.23 | 1,238,048 | 1.00 | 551,749 | 1.00 | 0.19 | 4 |
| 45 | 30-Jan | 3.36 | 3.52 | 3.30 | 3.48 | 3.43 | 3.57 | 640.76 | 2,523,012 | 2.04 | 1,501,355 | 2.72 | 0.51 | 10 |
| 46 | 29-Jan | 3.40 | 3.41 | 3.33 | 3.36 | 3.36 | -1.47 | 618.66 | 1,945,490 | 1.57 | 1,027,731 | 1.86 | 0.35 | 7 |
| 47 | 28-Jan | 3.33 | 3.43 | 3.33 | 3.41 | 3.39 | 2.40 | 627.87 | 2,895,512 | 2.34 | 1,843,230 | 3.34 | 0.62 | 12 |
| 48 | 27-Jan | 3.32 | 3.36 | 3.28 | 3.33 | 3.33 | 0.30 | 613.14 | 1,564,886 | 1.26 | 845,551 | 1.53 | 0.28 | 5 |
| 49 | 23-Jan | 3.45 | 3.49 | 3.28 | 3.32 | 3.38 | -4.32 | 611.30 | 4,124,911 | 3.33 | 2,598,773 | 4.71 | 0.88 | 17 |
| 50 | 22-Jan | 3.38 | 3.50 | 3.35 | 3.47 | 3.41 | 3.58 | 638.92 | 2,909,546 | 2.35 | 1,462,446 | 2.65 | 0.50 | 9 |
| 51 | 21-Jan | 3.42 | 3.49 | 3.29 | 3.35 | 3.38 | -3.74 | 616.82 | 6,012,370 | 4.86 | 2,978,965 | 5.40 | 1.01 | 19 |
| 52 | 20-Jan | 3.67 | 3.68 | 3.44 | 3.48 | 3.52 | -5.18 | 640.76 | 4,694,869 | 3.79 | 2,884,511 | 5.23 | 1.02 | 19 |
| 53 | 19-Jan | 3.80 | 3.80 | 3.65 | 3.67 | 3.69 | -2.65 | 675.74 | 2,703,153 | 2.18 | 1,981,598 | 3.59 | 0.73 | 13 |
| 54 | 16-Jan | 3.86 | 3.87 | 3.74 | 3.77 | 3.80 | -1.57 | 694.15 | 2,454,772 | 1.98 | 1,378,347 | 2.50 | 0.52 | 9 |
| 55 | 14-Jan | 3.83 | 3.88 | 3.75 | 3.83 | 3.81 | 0.26 | 705.20 | 3,001,034 | 2.42 | 1,581,339 | 2.87 | 0.60 | 10 |
| 56 | 13-Jan | 3.88 | 3.93 | 3.78 | 3.82 | 3.85 | -1.55 | 703.36 | 3,834,504 | 3.10 | 2,003,539 | 3.63 | 0.77 | 13 |
| 57 | 12-Jan | 3.93 | 3.96 | 3.83 | 3.88 | 3.87 | -1.52 | 714.41 | 2,092,858 | 1.69 | 1,006,757 | 1.82 | 0.39 | 7 |
| 58 | 09-Jan | 3.98 | 3.99 | 3.89 | 3.94 | 3.93 | -1.50 | 725.45 | 2,500,509 | 2.02 | 1,681,134 | 3.05 | 0.66 | 11 |
| 59 | 08-Jan | 4.17 | 4.19 | 3.98 | 4.00 | 4.08 | -4.08 | 736.00 | 3,949,075 | 3.19 | 2,713,809 | 4.92 | 1.11 | 18 |
| 60 | 07-Jan | 4.10 | 4.27 | 4.04 | 4.17 | 4.16 | 2.46 | 767.80 | 3,633,396 | 2.93 | 1,703,292 | 3.09 | 0.71 | 11 |
| 61 | 06-Jan | 4.03 | 4.10 | 3.98 | 4.07 | 4.04 | 0.99 | 749.39 | 3,543,595 | 2.86 | 2,591,802 | 4.70 | 1.05 | 17 |
| 62 | 05-Jan | 4.03 | 4.05 | 3.98 | 4.03 | 4.01 | 0.00 | 742.03 | 2,274,159 | 1.84 | 1,663,633 | 3.02 | 0.67 | 11 |
| 63 | 02-Jan | 4.00 | 4.07 | 3.95 | 4.03 | 4.02 | 0.75 | 742.03 | 2,380,288 | 1.92 | 1,664,200 | 3.02 | 0.67 | 11 |
| 64 | 01-Jan | 3.98 | 4.06 | 3.98 | 4.00 | 4.00 | 0.50 | 736.00 | 2,038,383 | 1.65 | 1,527,204 | 2.77 | 0.00 | 10 |
| 65 | 31-Dec | 3.95 | 4.02 | 3.95 | 3.98 | 3.98 | 0.25 | 732.82 | 2,364,051 | 1.91 | 1,719,180 | 3.12 | 0.68 | 11 |
| 66 | 30-Dec | 3.98 | 4.00 | 3.92 | 3.97 | 3.95 | -0.25 | 730.98 | 2,170,652 | 1.75 | 1,240,462 | 2.25 | 0.49 | 8 |
| 67 | 29-Dec | 3.91 | 4.02 | 3.87 | 3.98 | 3.94 | 2.05 | 732.82 | 3,752,496 | 3.03 | 2,485,569 | 4.50 | 0.98 | 16 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL ORTEL