| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 263.99 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 10-Jul-2024 | Bumper: 152.0; Drift%: -4.37 |
| 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 / 6.13 / 4.06 / 18.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 182.7 / 123.17 | Month: 154.4 / 125.64 | Week: 159.0 / 146.71 | Day: 147.8 / 145.02 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 149.90 | 150.44 | 145.80 | 146.62 | 147.32 | -1.82 | 698.94 | 12,887 | 2.76 | 8,133 | 4.02 | 0.12 | 9 |
| 37 | 22-May | 148.37 | 153.07 | 148.23 | 149.34 | 150.25 | 0.75 | 711.91 | 21,825 | 4.68 | 17,660 | 8.73 | 0.27 | 20 |
| 38 | 21-May | 149.19 | 149.29 | 147.21 | 148.23 | 148.01 | 0.51 | 706.62 | 8,558 | 1.83 | 6,198 | 3.07 | 0.09 | 7 |
| 39 | 20-May | 148.98 | 153.90 | 147.01 | 147.48 | 149.74 | -0.51 | 703.04 | 20,496 | 4.39 | 14,484 | 7.16 | 0.22 | 16 |
| 40 | 19-May | 147.40 | 154.40 | 147.00 | 148.24 | 150.21 | 2.59 | 706.67 | 107,408 | 23.02 | 72,112 | 35.66 | 1.08 | 81 |
| 41 | 16-May | 142.65 | 145.80 | 141.21 | 144.50 | 144.01 | 1.80 | 688.84 | 14,061 | 3.01 | 10,695 | 5.29 | 0.15 | 12 |
| 42 | 15-May | 142.02 | 144.00 | 141.00 | 141.95 | 142.55 | 0.06 | 676.68 | 9,930 | 2.13 | 6,796 | 3.36 | 0.10 | 8 |
| 43 | 14-May | 140.53 | 142.89 | 139.20 | 141.87 | 140.34 | 1.48 | 676.30 | 6,122 | 1.31 | 3,823 | 1.89 | 0.05 | 4 |
| 44 | 13-May | 135.33 | 141.57 | 135.00 | 139.80 | 139.27 | 3.30 | 666.43 | 15,264 | 3.27 | 9,767 | 4.83 | 0.14 | 11 |
| 45 | 12-May | 130.70 | 145.95 | 130.70 | 135.34 | 139.73 | 5.45 | 645.17 | 42,499 | 9.11 | 13,820 | 6.83 | 0.19 | 16 |
| 46 | 09-May | 130.68 | 130.71 | 126.01 | 128.35 | 127.61 | -1.81 | 611.85 | 8,189 | 1.76 | 5,433 | 2.69 | 0.07 | 6 |
| 47 | 08-May | 128.00 | 133.01 | 127.51 | 130.71 | 130.93 | 2.76 | 623.10 | 9,788 | 2.10 | 4,671 | 2.31 | 0.06 | 5 |
| 48 | 07-May | 127.10 | 129.50 | 125.64 | 127.20 | 127.29 | -1.20 | 606.37 | 14,422 | 3.09 | 10,203 | 5.05 | 0.13 | 11 |
| 49 | 06-May | 133.71 | 133.71 | 128.43 | 128.74 | 130.04 | -2.71 | 613.71 | 8,029 | 1.72 | 6,576 | 3.25 | 0.09 | 7 |
| 50 | 05-May | 131.01 | 135.00 | 130.69 | 132.32 | 133.83 | 0.05 | 630.77 | 13,974 | 3.00 | 10,399 | 5.14 | 0.14 | 12 |
| 51 | 02-May | 131.94 | 134.20 | 130.82 | 132.25 | 132.62 | -0.45 | 630.44 | 10,080 | 2.16 | 5,937 | 2.94 | 0.08 | 7 |
| 52 | 30-Apr | 138.22 | 138.22 | 131.60 | 132.85 | 134.44 | -2.79 | 633.30 | 17,585 | 3.77 | 10,853 | 5.37 | 0.15 | 12 |
| 53 | 29-Apr | 137.62 | 138.00 | 135.96 | 136.66 | 137.09 | 0.06 | 651.46 | 8,713 | 1.87 | 5,881 | 2.91 | 0.08 | 7 |
| 54 | 28-Apr | 139.80 | 139.80 | 135.46 | 136.58 | 137.21 | -1.06 | 651.08 | 5,443 | 1.17 | 3,607 | 1.78 | 0.05 | 4 |
| 55 | 25-Apr | 143.95 | 143.95 | 136.24 | 138.04 | 138.65 | -3.85 | 658.04 | 8,098 | 1.74 | 4,725 | 2.34 | 0.07 | 5 |
| 56 | 24-Apr | 142.99 | 145.70 | 142.00 | 143.57 | 144.05 | 1.04 | 684.40 | 9,834 | 2.11 | 5,990 | 2.96 | 0.09 | 7 |
| 57 | 23-Apr | 144.09 | 144.99 | 140.53 | 142.09 | 142.76 | -1.39 | 677.35 | 10,454 | 2.24 | 4,443 | 2.20 | 0.06 | 5 |
| 58 | 22-Apr | 146.19 | 147.95 | 143.01 | 144.10 | 145.92 | -0.50 | 686.93 | 22,744 | 4.88 | 8,163 | 4.04 | 0.12 | 9 |
| 59 | 21-Apr | 146.00 | 146.50 | 142.00 | 144.83 | 144.75 | 0.14 | 690.41 | 12,601 | 2.70 | 8,209 | 4.06 | 0.12 | 9 |
| 60 | 17-Apr | 142.40 | 146.99 | 139.19 | 144.63 | 143.79 | 2.51 | 689.46 | 18,721 | 4.01 | 9,484 | 4.69 | 0.14 | 11 |
| 61 | 16-Apr | 136.54 | 143.57 | 136.54 | 141.09 | 141.04 | 3.51 | 672.58 | 19,985 | 4.28 | 8,293 | 4.10 | 0.12 | 9 |
| 62 | 15-Apr | 133.02 | 137.33 | 133.02 | 136.31 | 135.87 | 3.27 | 649.80 | 8,163 | 1.75 | 4,336 | 2.14 | 0.06 | 5 |
| 63 | 11-Apr | 129.40 | 133.99 | 129.22 | 131.99 | 131.33 | 2.91 | 629.20 | 8,218 | 1.76 | 4,880 | 2.41 | 0.06 | 5 |
| 64 | 09-Apr | 126.60 | 130.80 | 126.60 | 128.26 | 128.71 | -0.16 | 611.42 | 9,669 | 2.07 | 3,032 | 1.50 | 0.04 | 3 |
| 65 | 08-Apr | 126.10 | 129.80 | 126.10 | 128.47 | 128.28 | 1.92 | 612.42 | 13,104 | 2.81 | 6,751 | 3.34 | 0.09 | 8 |
| 66 | 07-Apr | 128.00 | 128.00 | 121.00 | 126.05 | 125.01 | -5.93 | 600.89 | 32,177 | 6.90 | 17,634 | 8.72 | 0.22 | 20 |
| 67 | 04-Apr | 135.30 | 136.99 | 132.65 | 133.99 | 134.72 | -1.21 | 638.74 | 21,254 | 4.56 | 10,870 | 5.38 | 0.15 | 12 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA