| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 8.84 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 14-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 1; VWAP21: | Low52 Price: 4.21 | Barrier: -; Drift%: - |
| Basic Industry: Electronic Media | Total Equity: 117,708,018 | Low52 Date: 05-May-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: 5.95 / 4.21 | Week: 5.44 / 4.86 | Day: 5.25 / 5.01 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 4.97 | 5.05 | 4.85 | 4.96 | 4.99 | 0.81 | 58.38 | 30,939 | 1.54 | 21,644 | 1.85 | 0.01 | 5 |
| 37 | 22-May | 5.00 | 5.05 | 4.84 | 4.92 | 4.92 | -1.20 | 57.91 | 36,911 | 1.84 | 20,220 | 1.73 | 0.01 | 5 |
| 38 | 21-May | 4.84 | 5.05 | 4.81 | 4.98 | 4.95 | 2.68 | 58.62 | 69,709 | 3.47 | 53,554 | 4.59 | 0.03 | 13 |
| 39 | 20-May | 5.14 | 5.14 | 4.75 | 4.85 | 4.85 | -3.19 | 57.09 | 139,563 | 6.95 | 67,652 | 5.80 | 0.03 | 17 |
| 40 | 19-May | 5.14 | 5.15 | 5.00 | 5.01 | 5.04 | -2.53 | 58.97 | 85,208 | 4.24 | 76,018 | 6.51 | 0.04 | 19 |
| 41 | 16-May | 5.11 | 5.47 | 5.00 | 5.14 | 5.12 | 2.19 | 60.50 | 86,892 | 4.32 | 31,008 | 2.66 | 0.02 | 8 |
| 42 | 15-May | 4.91 | 5.24 | 4.81 | 5.03 | 4.96 | 2.44 | 59.21 | 164,136 | 8.17 | 102,711 | 8.80 | 0.05 | 26 |
| 43 | 14-May | 4.98 | 4.98 | 4.85 | 4.91 | 4.91 | 0.00 | 57.79 | 22,901 | 1.14 | 19,836 | 1.70 | 0.01 | 5 |
| 44 | 13-May | 4.95 | 5.10 | 4.83 | 4.91 | 4.95 | -0.61 | 57.79 | 85,175 | 4.24 | 28,633 | 2.45 | 0.01 | 7 |
| 45 | 12-May | 4.70 | 5.01 | 4.65 | 4.94 | 4.82 | 8.33 | 58.15 | 56,537 | 2.81 | 40,931 | 3.51 | 0.02 | 10 |
| 46 | 09-May | 4.73 | 4.73 | 4.50 | 4.56 | 4.55 | -4.40 | 53.67 | 56,552 | 2.81 | 41,969 | 3.60 | 0.02 | 11 |
| 47 | 08-May | 4.53 | 4.88 | 4.53 | 4.77 | 4.74 | 4.38 | 56.15 | 63,657 | 3.17 | 43,288 | 3.71 | 0.02 | 11 |
| 48 | 07-May | 4.70 | 4.73 | 4.44 | 4.57 | 4.56 | -3.99 | 53.79 | 55,922 | 2.78 | 43,658 | 3.74 | 0.02 | 11 |
| 49 | 06-May | 4.78 | 4.97 | 4.72 | 4.76 | 4.81 | -0.42 | 56.03 | 66,504 | 3.31 | 43,600 | 3.74 | 0.02 | 11 |
| 50 | 05-May | 4.89 | 4.98 | 4.21 | 4.78 | 4.79 | -3.04 | 56.26 | 89,163 | 4.44 | 53,567 | 4.59 | 0.03 | 13 |
| 51 | 02-May | 4.96 | 5.01 | 4.85 | 4.93 | 4.92 | -0.60 | 58.03 | 35,798 | 1.78 | 20,439 | 1.75 | 0.01 | 5 |
| 52 | 30-Apr | 4.99 | 4.99 | 4.80 | 4.96 | 4.92 | 0.81 | 58.38 | 107,287 | 5.34 | 54,099 | 4.64 | 0.03 | 14 |
| 53 | 29-Apr | 4.97 | 4.97 | 4.89 | 4.92 | 4.93 | 0.20 | 57.91 | 23,012 | 1.15 | 15,015 | 1.29 | 0.01 | 4 |
| 54 | 28-Apr | 4.94 | 5.00 | 4.60 | 4.91 | 4.86 | -0.61 | 57.79 | 28,382 | 1.41 | 15,858 | 1.36 | 0.01 | 4 |
| 55 | 25-Apr | 5.11 | 5.11 | 4.87 | 4.94 | 4.95 | -1.40 | 58.15 | 43,019 | 2.14 | 33,819 | 2.90 | 0.02 | 8 |
| 56 | 24-Apr | 5.06 | 5.14 | 4.92 | 5.01 | 4.99 | -0.99 | 58.97 | 37,624 | 1.87 | 25,319 | 2.17 | 0.01 | 6 |
| 57 | 23-Apr | 5.07 | 5.20 | 4.90 | 5.06 | 5.09 | 0.60 | 59.56 | 51,894 | 2.58 | 38,474 | 3.30 | 0.02 | 10 |
| 58 | 22-Apr | 5.10 | 5.15 | 5.00 | 5.03 | 5.07 | -0.79 | 59.21 | 92,526 | 4.60 | 74,012 | 6.34 | 0.04 | 19 |
| 59 | 21-Apr | 5.01 | 5.19 | 4.90 | 5.07 | 5.08 | 1.20 | 59.68 | 96,878 | 4.82 | 76,944 | 6.59 | 0.04 | 19 |
| 60 | 17-Apr | 4.95 | 5.14 | 4.91 | 5.01 | 5.04 | 1.01 | 58.97 | 109,143 | 5.43 | 84,964 | 7.28 | 0.04 | 21 |
| 61 | 16-Apr | 4.90 | 5.06 | 4.78 | 4.96 | 4.97 | 2.27 | 58.38 | 89,614 | 4.46 | 51,962 | 4.45 | 0.03 | 13 |
| 62 | 15-Apr | 4.81 | 4.94 | 4.70 | 4.85 | 4.86 | 2.75 | 57.09 | 50,466 | 2.51 | 39,492 | 3.38 | 0.02 | 10 |
| 63 | 11-Apr | 4.70 | 4.83 | 4.68 | 4.72 | 4.73 | 1.29 | 55.56 | 39,022 | 1.94 | 30,613 | 2.62 | 0.01 | 8 |
| 64 | 09-Apr | 4.66 | 4.85 | 4.65 | 4.66 | 4.71 | 0.22 | 54.85 | 24,694 | 1.23 | 21,531 | 1.84 | 0.01 | 5 |
| 65 | 08-Apr | 4.78 | 4.90 | 4.53 | 4.65 | 4.66 | 0.87 | 54.73 | 51,181 | 2.55 | 27,055 | 2.32 | 0.01 | 7 |
| 66 | 07-Apr | 4.61 | 4.80 | 4.50 | 4.61 | 4.64 | -4.75 | 54.26 | 76,344 | 3.80 | 63,647 | 5.45 | 0.03 | 16 |
| 67 | 04-Apr | 4.89 | 5.18 | 4.70 | 4.84 | 4.84 | -3.39 | 56.97 | 55,950 | 2.78 | 37,427 | 3.21 | 0.02 | 10 |
Similar Stocks: CYBERMEDIA DNAMEDIA SABEVENTS SAMBHAAV