| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 238.55 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 30-Sep-2024 | Bumper: 150.35; Drift%: 10.05 |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 121.0 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 47,670,415 | Low52 Date: 07-Apr-2025 | SHP: 71.15 / 6.15 / 4.06 / 18.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 182.7 / 123.17 | Month: 159.0 / 136.0 | Week: 169.6 / 156.8 | Day: 174.58 / 166.21 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 172.00 | 174.58 | 166.21 | 167.15 | 170.68 | -2.25 | 796.81 | 38,960 | 8.35 | 25,370 | 12.55 | 0.43 | 29 |
| 2 | 26-Aug | 167.07 | 172.00 | 163.16 | 170.99 | 168.61 | 3.57 | 815.12 | 40,784 | 8.74 | 27,715 | 13.71 | 0.47 | 31 |
| 3 | 25-Aug | 158.31 | 169.85 | 156.05 | 165.10 | 162.80 | 4.03 | 787.04 | 42,829 | 9.18 | 26,023 | 12.87 | 0.42 | 29 |
| 4 | 22-Aug | 160.00 | 161.50 | 157.35 | 158.70 | 159.60 | -0.62 | 756.53 | 8,075 | 1.73 | 4,070 | 2.01 | 0.06 | 5 |
| 5 | 21-Aug | 165.79 | 165.79 | 158.39 | 159.69 | 162.20 | -3.42 | 761.25 | 18,736 | 4.02 | 8,661 | 4.28 | 0.14 | 10 |
| 6 | 20-Aug | 167.00 | 167.27 | 164.00 | 165.34 | 165.46 | -0.71 | 788.18 | 20,473 | 4.39 | 12,636 | 6.25 | 0.21 | 14 |
| 7 | 19-Aug | 161.00 | 167.04 | 156.95 | 166.52 | 163.42 | 2.45 | 793.81 | 25,353 | 5.43 | 15,403 | 7.62 | 0.25 | 17 |
| 8 | 18-Aug | 164.86 | 166.01 | 161.03 | 162.53 | 162.98 | -0.42 | 774.79 | 22,195 | 4.76 | 14,615 | 7.23 | 0.24 | 16 |
| 9 | 14-Aug | 160.80 | 164.98 | 160.80 | 163.22 | 163.28 | 1.18 | 778.08 | 36,601 | 7.85 | 15,096 | 7.47 | 0.25 | 17 |
| 10 | 13-Aug | 168.10 | 169.60 | 160.40 | 161.31 | 163.37 | -2.77 | 768.97 | 41,188 | 8.83 | 22,299 | 11.03 | 0.36 | 25 |
| 11 | 12-Aug | 164.84 | 169.16 | 161.05 | 165.91 | 165.07 | 4.67 | 790.90 | 83,046 | 17.80 | 49,038 | 24.25 | 0.81 | 55 |
| 12 | 11-Aug | 166.00 | 166.80 | 156.80 | 158.51 | 160.79 | -3.06 | 755.62 | 59,708 | 12.80 | 20,619 | 10.20 | 0.33 | 23 |
| 13 | 08-Aug | 163.70 | 165.30 | 157.35 | 163.51 | 162.55 | 1.66 | 779.46 | 102,975 | 22.07 | 35,978 | 17.79 | 0.58 | 40 |
| 14 | 07-Aug | 151.70 | 162.78 | 150.35 | 160.84 | 158.14 | 5.60 | 766.73 | 99,265 | 21.28 | 73,303 | 36.25 | 1.16 | 82 |
| 15 | 06-Aug | 153.06 | 163.00 | 150.19 | 152.31 | 158.76 | -2.48 | 726.07 | 218,380 | 46.81 | 82,502 | 40.80 | 1.31 | 93 |
| 16 | 05-Aug | 155.90 | 157.00 | 150.99 | 156.18 | 154.33 | 1.97 | 744.52 | 33,233 | 7.12 | 22,362 | 11.06 | 0.35 | 25 |
| 17 | 04-Aug | 147.20 | 155.99 | 143.52 | 153.17 | 152.59 | 5.21 | 730.17 | 106,594 | 22.85 | 83,615 | 41.35 | 1.28 | 94 |
| 18 | 01-Aug | 148.36 | 149.99 | 145.02 | 145.59 | 147.14 | -1.36 | 694.03 | 11,246 | 2.41 | 4,994 | 2.47 | 0.07 | 6 |
| 19 | 31-Jul | 144.99 | 148.80 | 143.60 | 147.60 | 147.20 | 1.69 | 703.62 | 25,858 | 5.54 | 18,946 | 9.37 | 0.28 | 21 |
| 20 | 30-Jul | 137.70 | 146.98 | 137.00 | 145.14 | 143.50 | 5.51 | 691.89 | 77,166 | 16.54 | 46,475 | 22.98 | 0.67 | 52 |
| 21 | 29-Jul | 138.11 | 142.50 | 136.00 | 137.56 | 139.68 | -2.05 | 655.75 | 52,828 | 11.32 | 25,984 | 12.85 | 0.36 | 29 |
| 22 | 28-Jul | 147.00 | 147.00 | 138.50 | 140.44 | 143.07 | -5.17 | 669.48 | 44,450 | 9.53 | 26,845 | 13.28 | 0.38 | 30 |
| 23 | 25-Jul | 148.99 | 149.77 | 146.00 | 148.09 | 147.76 | 0.56 | 705.95 | 13,184 | 2.83 | 6,973 | 3.45 | 0.10 | 8 |
| 24 | 24-Jul | 147.05 | 149.60 | 146.21 | 147.27 | 148.06 | -0.09 | 702.04 | 15,433 | 3.31 | 7,405 | 3.66 | 0.11 | 8 |
| 25 | 23-Jul | 150.65 | 150.65 | 146.17 | 147.41 | 147.92 | -1.67 | 702.71 | 14,658 | 3.14 | 8,214 | 4.06 | 0.12 | 9 |
| 26 | 22-Jul | 147.60 | 153.00 | 147.02 | 149.91 | 150.56 | 1.97 | 714.63 | 20,952 | 4.49 | 11,130 | 5.50 | 0.17 | 13 |
| 27 | 21-Jul | 147.90 | 148.17 | 143.41 | 147.02 | 146.08 | -0.78 | 700.85 | 23,498 | 5.04 | 11,936 | 5.90 | 0.17 | 13 |
| 28 | 18-Jul | 149.05 | 149.48 | 146.45 | 148.17 | 147.90 | 0.40 | 706.33 | 8,223 | 1.76 | 5,657 | 2.80 | 0.08 | 6 |
| 29 | 17-Jul | 150.00 | 151.00 | 146.25 | 147.58 | 149.20 | -1.32 | 703.52 | 24,972 | 5.35 | 16,743 | 8.28 | 0.25 | 19 |
| 30 | 16-Jul | 150.00 | 150.00 | 148.22 | 149.55 | 149.31 | -0.09 | 712.91 | 20,904 | 4.48 | 10,465 | 5.18 | 0.16 | 12 |
| 31 | 15-Jul | 146.60 | 150.00 | 146.00 | 149.68 | 148.99 | 3.23 | 713.53 | 20,433 | 4.38 | 12,477 | 6.17 | 0.19 | 14 |
| 32 | 14-Jul | 145.64 | 146.26 | 143.10 | 145.00 | 144.72 | -0.44 | 691.00 | 10,276 | 2.20 | 6,800 | 3.36 | 0.10 | 8 |
| 33 | 11-Jul | 146.82 | 147.80 | 145.02 | 145.64 | 146.40 | -0.89 | 694.27 | 6,976 | 1.50 | 3,599 | 1.78 | 0.05 | 4 |
| 34 | 10-Jul | 148.77 | 149.70 | 146.52 | 146.95 | 147.76 | -1.08 | 700.52 | 15,851 | 3.40 | 8,271 | 4.09 | 0.12 | 9 |
| 35 | 09-Jul | 147.50 | 149.33 | 145.18 | 148.56 | 148.00 | 1.05 | 708.19 | 12,044 | 2.58 | 6,528 | 3.23 | 0.00 | 7 |
| 36 | 08-Jul | 149.30 | 149.44 | 146.02 | 147.01 | 147.63 | -1.09 | 700.80 | 13,687 | 2.93 | 7,794 | 3.85 | 0.12 | 9 |
| 37 | 07-Jul | 153.00 | 154.57 | 148.00 | 148.63 | 150.89 | -4.01 | 708.53 | 49,153 | 10.54 | 22,226 | 10.99 | 0.34 | 25 |
| 38 | 04-Jul | 154.90 | 156.44 | 152.00 | 154.84 | 154.73 | 0.97 | 738.13 | 62,201 | 13.33 | 45,041 | 22.28 | 0.70 | 51 |
| 39 | 03-Jul | 155.00 | 159.00 | 151.62 | 153.36 | 155.76 | 0.03 | 731.07 | 69,177 | 14.83 | 36,418 | 18.01 | 0.57 | 41 |
| 40 | 02-Jul | 147.60 | 154.00 | 146.71 | 153.31 | 151.75 | 3.88 | 730.84 | 49,670 | 10.65 | 28,034 | 13.86 | 0.43 | 32 |
| 41 | 01-Jul | 148.00 | 149.78 | 147.03 | 147.58 | 147.90 | -0.51 | 703.52 | 4,664 | 1.00 | 2,021 | 1.00 | 0.03 | 2 |
| 42 | 30-Jun | 149.05 | 152.07 | 147.21 | 148.34 | 150.29 | -0.18 | 707.14 | 22,364 | 4.79 | 11,900 | 5.89 | 0.18 | 13 |
| 43 | 27-Jun | 149.99 | 150.00 | 147.00 | 148.61 | 149.09 | 0.24 | 708.43 | 26,132 | 5.60 | 15,147 | 7.49 | 0.23 | 17 |
| 44 | 26-Jun | 148.97 | 150.00 | 147.20 | 148.26 | 149.07 | -0.44 | 706.76 | 22,846 | 4.90 | 13,157 | 6.51 | 0.20 | 15 |
| 45 | 25-Jun | 146.30 | 153.90 | 145.01 | 148.91 | 150.13 | 2.97 | 709.86 | 71,036 | 15.23 | 38,596 | 19.09 | 0.58 | 43 |
| 46 | 24-Jun | 143.54 | 147.59 | 142.70 | 144.61 | 144.82 | 0.75 | 689.36 | 8,000 | 1.71 | 5,873 | 2.90 | 0.09 | 7 |
| 47 | 23-Jun | 142.50 | 144.00 | 141.11 | 143.54 | 142.89 | 0.73 | 684.26 | 5,219 | 1.12 | 2,463 | 1.22 | 0.04 | 3 |
| 48 | 20-Jun | 139.52 | 144.04 | 139.44 | 142.50 | 142.10 | 2.14 | 679.30 | 10,058 | 2.16 | 4,645 | 2.30 | 0.07 | 5 |
| 49 | 19-Jun | 146.00 | 147.39 | 138.00 | 139.52 | 142.61 | -3.51 | 665.10 | 24,503 | 5.25 | 13,957 | 6.90 | 0.20 | 16 |
| 50 | 18-Jun | 146.89 | 147.09 | 143.51 | 144.59 | 145.27 | -0.57 | 689.27 | 15,124 | 3.24 | 7,750 | 3.83 | 0.11 | 9 |
| 51 | 17-Jun | 146.00 | 149.00 | 144.50 | 145.42 | 147.13 | 0.60 | 693.22 | 27,777 | 5.95 | 8,281 | 4.10 | 0.12 | 9 |
| 52 | 16-Jun | 147.00 | 147.39 | 142.40 | 144.55 | 144.60 | -0.90 | 689.08 | 22,371 | 4.80 | 8,376 | 4.14 | 0.12 | 9 |
| 53 | 13-Jun | 142.11 | 149.00 | 141.22 | 145.86 | 144.55 | 0.87 | 695.32 | 29,098 | 6.24 | 13,264 | 6.56 | 0.19 | 15 |
| 54 | 12-Jun | 151.20 | 151.49 | 142.20 | 144.60 | 146.58 | -3.26 | 689.31 | 36,507 | 7.83 | 18,207 | 9.00 | 0.27 | 20 |
| 55 | 11-Jun | 148.29 | 155.70 | 147.99 | 149.48 | 152.19 | 0.80 | 712.58 | 69,547 | 14.91 | 40,525 | 20.04 | 0.62 | 46 |
| 56 | 10-Jun | 151.00 | 151.00 | 147.11 | 148.29 | 148.92 | -0.39 | 706.90 | 21,462 | 4.60 | 12,305 | 6.09 | 0.18 | 14 |
| 57 | 09-Jun | 147.01 | 150.00 | 147.01 | 148.87 | 149.00 | 0.85 | 709.67 | 27,857 | 5.97 | 19,800 | 9.79 | 0.00 | 22 |
| 58 | 06-Jun | 146.50 | 149.95 | 145.50 | 147.62 | 147.32 | 0.39 | 703.71 | 14,821 | 3.18 | 7,183 | 3.55 | 0.11 | 8 |
| 59 | 05-Jun | 149.90 | 150.98 | 146.00 | 147.05 | 148.16 | -1.62 | 700.99 | 16,389 | 3.51 | 10,807 | 5.34 | 0.16 | 12 |
| 60 | 04-Jun | 148.90 | 150.50 | 147.82 | 149.47 | 149.47 | 1.10 | 712.53 | 18,352 | 3.93 | 13,825 | 6.84 | 0.21 | 16 |
| 61 | 03-Jun | 146.01 | 149.44 | 145.72 | 147.84 | 146.98 | 1.45 | 704.76 | 17,864 | 3.83 | 11,310 | 5.59 | 0.17 | 13 |
| 62 | 02-Jun | 151.50 | 154.59 | 144.10 | 145.72 | 149.17 | -2.73 | 694.65 | 60,536 | 12.98 | 41,551 | 20.55 | 0.62 | 47 |
| 63 | 30-May | 145.97 | 151.84 | 145.66 | 149.81 | 149.59 | 3.22 | 714.15 | 35,109 | 7.53 | 27,206 | 13.45 | 0.41 | 31 |
| 64 | 29-May | 145.90 | 147.30 | 142.12 | 145.13 | 144.18 | 0.60 | 691.84 | 9,357 | 2.01 | 5,854 | 2.90 | 0.08 | 7 |
| 65 | 28-May | 145.00 | 145.75 | 143.90 | 144.26 | 144.42 | -0.38 | 687.69 | 7,291 | 1.56 | 5,419 | 2.68 | 0.08 | 6 |
| 66 | 27-May | 148.78 | 148.78 | 144.01 | 144.81 | 145.68 | -1.92 | 690.32 | 10,322 | 2.21 | 3,804 | 1.88 | 0.06 | 4 |
| 67 | 26-May | 146.55 | 148.50 | 146.01 | 147.65 | 147.43 | 0.70 | 703.85 | 10,170 | 2.18 | 6,524 | 3.23 | 0.10 | 7 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA