| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 7.17 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 13-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 1; VWAP21: | Low52 Price: 4.0 | Barrier: 4.79; Drift%: -1.27 |
| Basic Industry: Electronic Media | Total Equity: 117,708,018 | Low52 Date: 06-Aug-2025 | SHP: 62.16 / 4.0 / 0.0 / 33.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 7.17 / 4.71 | Month: 5.7 / 4.55 | Week: 5.24 / 4.7 | Day: 4.77 / 4.58 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 4.58 | 4.77 | 4.58 | 4.73 | 4.71 | 0.64 | 55.68 | 31,141 | 1.55 | 27,921 | 2.39 | 0.01 | 7 |
| 2 | 26-Aug | 4.74 | 4.74 | 4.65 | 4.70 | 4.69 | -0.84 | 55.32 | 27,567 | 1.37 | 19,646 | 1.68 | 0.01 | 5 |
| 3 | 25-Aug | 4.70 | 4.94 | 4.67 | 4.74 | 4.77 | 0.85 | 55.79 | 145,638 | 7.25 | 90,213 | 7.73 | 0.04 | 23 |
| 4 | 22-Aug | 4.67 | 4.84 | 4.67 | 4.70 | 4.73 | 0.64 | 55.32 | 41,042 | 2.04 | 30,011 | 2.57 | 0.01 | 8 |
| 5 | 21-Aug | 4.85 | 4.85 | 4.64 | 4.67 | 4.70 | -1.68 | 54.97 | 68,206 | 3.39 | 39,353 | 3.37 | 0.02 | 10 |
| 6 | 20-Aug | 4.65 | 4.93 | 4.65 | 4.75 | 4.75 | 2.15 | 55.91 | 68,280 | 3.40 | 42,612 | 3.65 | 0.02 | 11 |
| 7 | 19-Aug | 4.60 | 4.74 | 4.45 | 4.65 | 4.62 | -1.06 | 54.73 | 140,412 | 6.99 | 110,733 | 9.49 | 0.05 | 28 |
| 8 | 18-Aug | 4.33 | 4.99 | 4.33 | 4.70 | 4.75 | -0.84 | 55.32 | 111,002 | 5.52 | 73,431 | 6.29 | 0.03 | 18 |
| 9 | 14-Aug | 5.09 | 5.09 | 4.70 | 4.74 | 4.76 | -4.05 | 55.79 | 93,190 | 4.64 | 63,693 | 5.46 | 0.03 | 16 |
| 10 | 13-Aug | 5.00 | 5.00 | 4.92 | 4.94 | 4.96 | -1.00 | 58.15 | 41,887 | 2.08 | 30,894 | 2.65 | 0.02 | 8 |
| 11 | 12-Aug | 5.24 | 5.24 | 4.93 | 4.99 | 5.02 | -0.60 | 58.74 | 191,553 | 9.53 | 104,014 | 8.91 | 0.05 | 26 |
| 12 | 11-Aug | 5.06 | 5.20 | 4.90 | 5.02 | 5.04 | -0.79 | 59.09 | 223,719 | 11.13 | 139,399 | 11.94 | 0.07 | 35 |
| 13 | 08-Aug | 5.24 | 5.25 | 4.90 | 5.06 | 5.08 | -7.50 | 59.56 | 591,586 | 29.44 | 305,109 | 26.14 | 0.15 | 77 |
| 14 | 07-Aug | 5.57 | 5.86 | 5.02 | 5.47 | 5.58 | 11.86 | 64.39 | 5,034,797 | 250.56 | 1,355,906 | 116.18 | 0.76 | 341 |
| 15 | 06-Aug | 4.29 | 4.89 | 4.00 | 4.89 | 4.61 | 19.85 | 57.56 | 1,861,120 | 92.62 | 819,820 | 70.24 | 0.38 | 206 |
| 16 | 05-Aug | 4.26 | 4.50 | 4.02 | 4.08 | 4.22 | -4.23 | 48.02 | 187,864 | 9.35 | 97,038 | 8.31 | 0.04 | 24 |
| 17 | 04-Aug | 4.35 | 4.48 | 4.25 | 4.26 | 4.33 | -3.62 | 50.14 | 98,506 | 4.90 | 76,177 | 6.53 | 0.03 | 19 |
| 18 | 01-Aug | 4.79 | 4.79 | 4.31 | 4.42 | 4.57 | -4.74 | 52.03 | 144,625 | 7.20 | 95,441 | 8.18 | 0.04 | 24 |
| 19 | 31-Jul | 4.73 | 4.80 | 4.55 | 4.64 | 4.69 | -4.92 | 54.62 | 280,889 | 13.98 | 188,105 | 16.12 | 0.09 | 47 |
| 20 | 30-Jul | 4.65 | 5.05 | 4.65 | 4.88 | 4.93 | 2.31 | 57.44 | 176,160 | 8.77 | 81,368 | 6.97 | 0.04 | 20 |
| 21 | 29-Jul | 4.60 | 4.84 | 4.60 | 4.77 | 4.77 | 1.49 | 56.15 | 34,768 | 1.73 | 23,528 | 2.02 | 0.01 | 6 |
| 22 | 28-Jul | 4.73 | 4.84 | 4.65 | 4.70 | 4.72 | -0.63 | 55.32 | 27,154 | 1.35 | 20,659 | 1.77 | 0.01 | 5 |
| 23 | 25-Jul | 4.80 | 4.93 | 4.71 | 4.73 | 4.76 | -2.87 | 55.68 | 106,990 | 5.32 | 68,586 | 5.88 | 0.03 | 17 |
| 24 | 24-Jul | 4.91 | 4.99 | 4.86 | 4.87 | 4.92 | -1.62 | 57.32 | 36,668 | 1.82 | 33,528 | 2.87 | 0.02 | 8 |
| 25 | 23-Jul | 4.93 | 5.00 | 4.88 | 4.95 | 4.94 | 0.41 | 58.27 | 35,750 | 1.78 | 22,181 | 1.90 | 0.01 | 6 |
| 26 | 22-Jul | 4.92 | 5.06 | 4.90 | 4.93 | 4.94 | 0.00 | 58.03 | 48,245 | 2.40 | 31,914 | 2.73 | 0.02 | 8 |
| 27 | 21-Jul | 5.03 | 5.09 | 4.91 | 4.93 | 4.97 | -0.60 | 58.03 | 20,992 | 1.04 | 14,422 | 1.24 | 0.01 | 4 |
| 28 | 18-Jul | 5.19 | 5.19 | 4.90 | 4.96 | 4.98 | -2.75 | 58.38 | 76,608 | 3.81 | 44,167 | 3.78 | 0.02 | 11 |
| 29 | 17-Jul | 4.98 | 5.57 | 4.90 | 5.10 | 5.29 | 3.24 | 60.03 | 868,642 | 43.23 | 167,587 | 14.36 | 0.09 | 42 |
| 30 | 16-Jul | 5.07 | 5.07 | 4.91 | 4.94 | 4.97 | -1.59 | 58.15 | 112,120 | 5.58 | 74,791 | 6.41 | 0.04 | 19 |
| 31 | 15-Jul | 5.09 | 5.09 | 5.01 | 5.02 | 5.05 | -0.40 | 59.09 | 32,215 | 1.60 | 26,574 | 2.28 | 0.01 | 7 |
| 32 | 14-Jul | 5.03 | 5.08 | 4.96 | 5.04 | 5.02 | 0.40 | 59.32 | 45,706 | 2.27 | 39,538 | 3.39 | 0.02 | 10 |
| 33 | 11-Jul | 5.10 | 5.25 | 5.01 | 5.02 | 5.08 | -0.79 | 59.09 | 63,048 | 3.14 | 40,187 | 3.44 | 0.02 | 10 |
| 34 | 10-Jul | 5.01 | 5.70 | 5.01 | 5.06 | 5.30 | -0.20 | 59.56 | 377,288 | 18.78 | 123,887 | 10.61 | 0.07 | 31 |
| 35 | 09-Jul | 5.14 | 5.14 | 5.00 | 5.07 | 5.05 | 0.80 | 59.68 | 20,870 | 1.04 | 11,670 | 1.00 | 0.01 | 3 |
| 36 | 08-Jul | 5.19 | 5.28 | 5.00 | 5.03 | 5.09 | -0.79 | 59.21 | 37,962 | 1.89 | 25,184 | 2.16 | 0.01 | 6 |
| 37 | 07-Jul | 5.04 | 5.14 | 5.01 | 5.07 | 5.08 | -1.36 | 59.68 | 60,323 | 3.00 | 51,382 | 4.40 | 0.03 | 13 |
| 38 | 04-Jul | 5.14 | 5.30 | 5.04 | 5.14 | 5.18 | 0.59 | 60.50 | 107,878 | 5.37 | 44,964 | 3.85 | 0.02 | 11 |
| 39 | 03-Jul | 4.87 | 5.44 | 4.87 | 5.11 | 5.14 | 4.50 | 60.15 | 178,888 | 8.90 | 88,505 | 7.58 | 0.05 | 22 |
| 40 | 02-Jul | 4.95 | 4.95 | 4.86 | 4.89 | 4.90 | -1.21 | 57.56 | 20,093 | 1.00 | 16,783 | 1.44 | 0.01 | 4 |
| 41 | 01-Jul | 4.90 | 4.98 | 4.89 | 4.95 | 4.93 | 0.61 | 58.27 | 29,516 | 1.47 | 23,492 | 2.01 | 0.01 | 6 |
| 42 | 30-Jun | 4.96 | 5.07 | 4.86 | 4.92 | 4.93 | -0.81 | 57.91 | 111,833 | 5.57 | 81,203 | 6.96 | 0.04 | 20 |
| 43 | 27-Jun | 5.02 | 5.03 | 4.84 | 4.96 | 4.94 | 0.81 | 58.38 | 36,819 | 1.83 | 28,584 | 2.45 | 0.01 | 7 |
| 44 | 26-Jun | 4.98 | 5.04 | 4.87 | 4.92 | 4.94 | -1.20 | 57.91 | 32,756 | 1.63 | 26,827 | 2.30 | 0.01 | 7 |
| 45 | 25-Jun | 4.91 | 5.06 | 4.91 | 4.98 | 4.99 | 1.43 | 58.62 | 48,571 | 2.42 | 32,200 | 2.76 | 0.02 | 8 |
| 46 | 24-Jun | 4.91 | 5.12 | 4.86 | 4.91 | 5.02 | -1.01 | 57.79 | 79,104 | 3.94 | 60,430 | 5.18 | 0.03 | 15 |
| 47 | 23-Jun | 4.75 | 5.02 | 4.68 | 4.96 | 4.93 | 3.77 | 58.38 | 135,220 | 6.73 | 103,032 | 8.83 | 0.05 | 26 |
| 48 | 20-Jun | 4.86 | 5.08 | 4.67 | 4.78 | 4.85 | -4.21 | 56.26 | 268,342 | 13.35 | 210,611 | 18.05 | 0.10 | 53 |
| 49 | 19-Jun | 5.14 | 5.14 | 4.96 | 4.99 | 5.02 | -0.80 | 58.74 | 51,577 | 2.57 | 41,355 | 3.54 | 0.02 | 10 |
| 50 | 18-Jun | 5.15 | 5.26 | 4.91 | 5.03 | 5.08 | -1.37 | 59.21 | 78,584 | 3.91 | 49,395 | 4.23 | 0.03 | 12 |
| 51 | 17-Jun | 5.04 | 5.18 | 5.04 | 5.10 | 5.11 | 0.00 | 60.03 | 24,098 | 1.20 | 20,259 | 1.74 | 0.01 | 5 |
| 52 | 16-Jun | 5.12 | 5.19 | 5.06 | 5.10 | 5.12 | -0.39 | 60.03 | 35,335 | 1.76 | 24,583 | 2.11 | 0.01 | 6 |
| 53 | 13-Jun | 5.30 | 5.30 | 5.03 | 5.12 | 5.13 | -1.73 | 60.27 | 60,658 | 3.02 | 34,586 | 2.96 | 0.02 | 9 |
| 54 | 12-Jun | 5.34 | 5.34 | 5.10 | 5.21 | 5.21 | -1.70 | 61.33 | 67,961 | 3.38 | 41,828 | 3.58 | 0.02 | 11 |
| 55 | 11-Jun | 5.26 | 5.48 | 5.22 | 5.30 | 5.34 | 1.15 | 62.39 | 78,281 | 3.90 | 51,202 | 4.39 | 0.03 | 13 |
| 56 | 10-Jun | 5.30 | 5.33 | 5.15 | 5.24 | 5.22 | 1.75 | 61.68 | 56,527 | 2.81 | 38,535 | 3.30 | 0.02 | 10 |
| 57 | 09-Jun | 5.12 | 5.28 | 5.11 | 5.15 | 5.19 | 0.59 | 60.62 | 55,529 | 2.76 | 36,626 | 3.14 | 0.02 | 9 |
| 58 | 06-Jun | 5.16 | 5.28 | 5.09 | 5.12 | 5.16 | -0.97 | 60.27 | 60,989 | 3.04 | 44,817 | 3.84 | 0.02 | 11 |
| 59 | 05-Jun | 5.16 | 5.39 | 5.12 | 5.17 | 5.20 | -0.19 | 60.86 | 77,170 | 3.84 | 51,027 | 4.37 | 0.03 | 13 |
| 60 | 04-Jun | 5.28 | 5.45 | 5.08 | 5.18 | 5.21 | -1.89 | 60.97 | 41,744 | 2.08 | 35,736 | 3.06 | 0.02 | 9 |
| 61 | 03-Jun | 5.60 | 5.60 | 5.26 | 5.28 | 5.32 | -0.94 | 62.15 | 68,145 | 3.39 | 43,853 | 3.76 | 0.02 | 11 |
| 62 | 02-Jun | 5.33 | 5.40 | 5.25 | 5.33 | 5.33 | -0.37 | 62.74 | 78,663 | 3.91 | 62,565 | 5.36 | 0.03 | 16 |
| 63 | 30-May | 5.30 | 5.48 | 5.01 | 5.35 | 5.28 | 2.88 | 62.97 | 112,234 | 5.59 | 71,101 | 6.09 | 0.04 | 18 |
| 64 | 29-May | 5.04 | 5.29 | 4.97 | 5.20 | 5.11 | 3.17 | 61.21 | 113,111 | 5.63 | 74,904 | 6.42 | 0.04 | 19 |
| 65 | 28-May | 5.17 | 5.25 | 5.00 | 5.04 | 5.10 | -2.14 | 59.32 | 87,490 | 4.35 | 60,276 | 5.16 | 0.03 | 15 |
| 66 | 27-May | 5.40 | 5.53 | 5.06 | 5.15 | 5.22 | -5.33 | 60.62 | 325,296 | 16.19 | 163,617 | 14.02 | 0.09 | 41 |
| 67 | 26-May | 5.06 | 5.95 | 4.98 | 5.44 | 5.70 | 9.68 | 64.03 | 1,740,393 | 86.61 | 408,425 | 34.99 | 0.23 | 103 |
Similar Stocks: CYBERMEDIA DNAMEDIA SABEVENTS SAMBHAAV