| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 198.5 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 05-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 121.0 | Barrier: 134.51; Drift%: -5.57 |
| Basic Industry: Media & Entertainment | Total Equity: 47,670,415 | Low52 Date: 07-Apr-2025 | SHP: 71.15 / 6.21 / 4.37 / 18.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 182.7 / 123.17 | Month: 166.79 / 155.15 | Week: 142.49 / 132.32 | Day: 132.9 / 126.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 129.00 | 132.90 | 126.55 | 127.41 | 128.43 | -1.99 | 607.37 | 70,226 | 17.87 | 43,504 | 15.45 | 0.56 | 50 |
| 2 | 11-Nov | 133.99 | 133.99 | 128.50 | 130.00 | 130.39 | -1.81 | 619.00 | 15,901 | 4.05 | 13,268 | 4.71 | 0.17 | 15 |
| 3 | 10-Nov | 132.25 | 135.38 | 131.20 | 132.40 | 132.60 | -1.44 | 631.16 | 7,257 | 1.85 | 5,606 | 1.99 | 0.07 | 6 |
| 4 | 07-Nov | 131.00 | 135.90 | 130.07 | 134.34 | 132.17 | 2.04 | 640.40 | 6,187 | 1.57 | 3,550 | 1.26 | 0.05 | 4 |
| 5 | 06-Nov | 138.00 | 141.00 | 130.61 | 131.66 | 135.11 | -2.69 | 627.63 | 60,949 | 15.51 | 44,098 | 15.66 | 0.60 | 50 |
| 6 | 04-Nov | 134.00 | 136.89 | 133.13 | 135.30 | 135.05 | 0.95 | 644.98 | 21,212 | 5.40 | 15,507 | 5.51 | 0.21 | 17 |
| 7 | 03-Nov | 134.51 | 134.51 | 132.15 | 134.03 | 133.76 | 0.56 | 638.93 | 11,309 | 2.88 | 6,013 | 2.14 | 0.08 | 7 |
| 8 | 31-Oct | 135.00 | 135.97 | 132.32 | 133.29 | 133.97 | -1.65 | 635.40 | 11,548 | 2.94 | 8,260 | 2.93 | 0.11 | 9 |
| 9 | 30-Oct | 139.00 | 139.99 | 133.47 | 135.52 | 135.25 | -1.43 | 646.03 | 101,465 | 25.82 | 85,811 | 30.47 | 1.16 | 97 |
| 10 | 29-Oct | 139.60 | 139.60 | 135.15 | 137.48 | 137.11 | -0.49 | 655.37 | 18,402 | 4.68 | 11,904 | 4.23 | 0.16 | 13 |
| 11 | 28-Oct | 139.32 | 140.50 | 137.31 | 138.16 | 138.31 | -0.69 | 658.61 | 12,713 | 3.24 | 9,480 | 3.37 | 0.13 | 11 |
| 12 | 27-Oct | 142.49 | 142.49 | 138.00 | 139.12 | 140.03 | -1.31 | 663.19 | 12,409 | 3.16 | 8,635 | 3.07 | 0.12 | 10 |
| 13 | 24-Oct | 140.11 | 141.10 | 139.00 | 140.96 | 140.30 | 0.14 | 671.96 | 20,095 | 5.11 | 14,377 | 5.11 | 0.20 | 16 |
| 14 | 23-Oct | 142.72 | 142.79 | 140.00 | 140.76 | 141.01 | -0.80 | 671.01 | 6,415 | 1.63 | 4,394 | 1.56 | 0.06 | 5 |
| 15 | 21-Oct | 143.20 | 143.90 | 139.79 | 141.90 | 141.28 | 0.25 | 676.44 | 3,928 | 1.00 | 2,815 | 1.00 | 0.04 | 3 |
| 16 | 20-Oct | 147.24 | 147.24 | 141.10 | 141.54 | 142.75 | -3.01 | 674.73 | 17,082 | 4.35 | 10,513 | 3.73 | 0.15 | 12 |
| 17 | 17-Oct | 144.99 | 146.58 | 142.25 | 145.94 | 144.82 | 0.79 | 695.70 | 11,779 | 3.00 | 9,609 | 3.41 | 0.14 | 11 |
| 18 | 16-Oct | 141.20 | 145.98 | 140.15 | 144.79 | 142.16 | 1.07 | 690.22 | 12,141 | 3.09 | 8,300 | 2.95 | 0.12 | 9 |
| 19 | 15-Oct | 144.80 | 144.82 | 141.37 | 143.26 | 143.15 | -0.62 | 682.93 | 10,072 | 2.56 | 6,217 | 2.21 | 0.09 | 7 |
| 20 | 14-Oct | 145.20 | 146.68 | 144.10 | 144.15 | 145.19 | -1.40 | 687.17 | 8,096 | 2.06 | 5,720 | 2.03 | 0.08 | 6 |
| 21 | 13-Oct | 145.10 | 147.40 | 145.10 | 146.20 | 146.15 | -0.82 | 696.94 | 3,939 | 1.00 | 3,027 | 1.07 | 0.04 | 3 |
| 22 | 10-Oct | 149.48 | 150.00 | 147.00 | 147.41 | 148.39 | -0.95 | 702.71 | 5,497 | 1.40 | 4,142 | 1.47 | 0.06 | 5 |
| 23 | 09-Oct | 151.17 | 151.17 | 148.50 | 148.82 | 149.96 | -1.33 | 709.43 | 5,583 | 1.42 | 4,290 | 1.52 | 0.06 | 5 |
| 24 | 08-Oct | 151.80 | 153.00 | 148.80 | 150.82 | 151.20 | 0.40 | 718.97 | 10,799 | 2.75 | 6,493 | 2.31 | 0.10 | 7 |
| 25 | 07-Oct | 152.50 | 153.68 | 147.89 | 150.22 | 149.66 | -1.74 | 716.10 | 22,608 | 5.75 | 12,096 | 4.30 | 0.18 | 14 |
| 26 | 06-Oct | 156.10 | 156.49 | 152.21 | 152.88 | 153.85 | -2.82 | 728.79 | 7,386 | 1.88 | 5,233 | 1.86 | 0.08 | 6 |
| 27 | 03-Oct | 155.01 | 158.00 | 151.31 | 157.32 | 154.39 | 0.85 | 749.95 | 39,765 | 10.12 | 19,634 | 6.97 | 0.30 | 22 |
| 28 | 01-Oct | 160.90 | 160.90 | 155.27 | 156.00 | 156.92 | -1.84 | 743.00 | 5,367 | 1.37 | 3,766 | 1.34 | 0.06 | 4 |
| 29 | 30-Sep | 157.01 | 160.00 | 155.15 | 158.92 | 157.96 | 0.86 | 757.58 | 18,828 | 4.79 | 15,393 | 5.47 | 0.24 | 17 |
| 30 | 29-Sep | 163.90 | 163.90 | 157.00 | 157.57 | 160.02 | -2.69 | 751.14 | 9,438 | 2.40 | 7,210 | 2.56 | 0.12 | 8 |
| 31 | 26-Sep | 163.99 | 163.99 | 157.35 | 161.92 | 160.46 | -0.33 | 771.88 | 14,156 | 3.60 | 7,403 | 2.63 | 0.12 | 8 |
| 32 | 25-Sep | 157.25 | 163.95 | 157.25 | 162.45 | 161.19 | 2.88 | 774.41 | 16,673 | 4.24 | 12,337 | 4.38 | 0.20 | 14 |
| 33 | 24-Sep | 161.18 | 163.49 | 157.25 | 157.91 | 160.32 | -1.68 | 752.76 | 7,051 | 1.79 | 3,711 | 1.32 | 0.06 | 4 |
| 34 | 23-Sep | 165.81 | 165.81 | 158.01 | 160.61 | 160.96 | -2.52 | 765.63 | 39,322 | 10.01 | 28,390 | 10.08 | 0.46 | 32 |
| 35 | 22-Sep | 164.00 | 166.45 | 164.00 | 164.76 | 164.87 | 0.01 | 785.42 | 11,718 | 2.98 | 6,985 | 2.48 | 0.12 | 8 |
| 36 | 19-Sep | 163.00 | 165.10 | 161.91 | 164.75 | 164.12 | 2.04 | 785.37 | 21,749 | 5.54 | 14,498 | 5.15 | 0.24 | 16 |
| 37 | 18-Sep | 160.83 | 162.29 | 159.00 | 161.46 | 161.17 | 0.89 | 769.69 | 11,590 | 2.95 | 8,353 | 2.97 | 0.13 | 9 |
| 38 | 17-Sep | 162.99 | 162.99 | 159.06 | 160.03 | 160.65 | -0.98 | 762.87 | 17,568 | 4.47 | 14,080 | 5.00 | 0.23 | 16 |
| 39 | 16-Sep | 160.10 | 162.26 | 159.00 | 161.61 | 161.01 | 1.28 | 770.40 | 15,566 | 3.96 | 9,134 | 3.24 | 0.15 | 10 |
| 40 | 15-Sep | 162.20 | 163.90 | 159.00 | 159.56 | 160.70 | -1.59 | 760.63 | 9,543 | 2.43 | 5,488 | 1.95 | 0.09 | 6 |
| 41 | 12-Sep | 161.44 | 164.90 | 159.06 | 162.14 | 161.78 | 0.73 | 772.93 | 13,406 | 3.41 | 7,732 | 2.75 | 0.13 | 9 |
| 42 | 11-Sep | 161.40 | 165.00 | 160.67 | 160.97 | 162.64 | -0.47 | 767.35 | 12,914 | 3.29 | 8,666 | 3.08 | 0.14 | 10 |
| 43 | 10-Sep | 162.70 | 162.70 | 159.90 | 161.73 | 161.23 | 0.52 | 770.97 | 5,836 | 1.49 | 2,853 | 1.01 | 0.05 | 3 |
| 44 | 09-Sep | 162.00 | 162.50 | 158.35 | 160.89 | 160.56 | 0.21 | 766.97 | 32,271 | 8.21 | 20,397 | 7.24 | 0.33 | 23 |
| 45 | 08-Sep | 160.90 | 161.65 | 156.59 | 160.56 | 160.84 | 1.43 | 765.40 | 102,646 | 26.13 | 94,330 | 33.50 | 1.52 | 106 |
| 46 | 05-Sep | 161.41 | 163.90 | 158.10 | 158.29 | 159.95 | -2.50 | 754.57 | 25,453 | 6.48 | 16,381 | 5.82 | 0.26 | 18 |
| 47 | 04-Sep | 163.00 | 164.85 | 161.51 | 162.35 | 162.84 | -0.55 | 773.93 | 12,483 | 3.18 | 7,182 | 2.55 | 0.12 | 8 |
| 48 | 03-Sep | 164.05 | 166.79 | 162.66 | 163.24 | 165.18 | -1.01 | 778.17 | 15,278 | 3.89 | 7,886 | 2.80 | 0.13 | 9 |
| 49 | 02-Sep | 162.20 | 165.48 | 159.20 | 164.90 | 163.64 | 2.84 | 786.09 | 25,537 | 6.50 | 15,756 | 5.60 | 0.26 | 18 |
| 50 | 01-Sep | 161.71 | 164.68 | 159.01 | 160.35 | 161.82 | -0.84 | 764.40 | 16,157 | 4.11 | 6,329 | 2.25 | 0.10 | 7 |
| 51 | 29-Aug | 165.80 | 167.00 | 160.65 | 161.71 | 164.32 | -3.25 | 770.88 | 16,476 | 4.19 | 7,606 | 2.70 | 0.12 | 9 |
| 52 | 28-Aug | 172.00 | 174.58 | 166.21 | 167.15 | 170.68 | -2.25 | 796.81 | 38,960 | 9.92 | 25,370 | 9.01 | 0.43 | 29 |
| 53 | 26-Aug | 167.07 | 172.00 | 163.16 | 170.99 | 168.61 | 3.57 | 815.12 | 40,784 | 10.38 | 27,715 | 9.84 | 0.47 | 31 |
| 54 | 25-Aug | 158.31 | 169.85 | 156.05 | 165.10 | 162.80 | 4.03 | 787.04 | 42,829 | 10.90 | 26,023 | 9.24 | 0.42 | 29 |
| 55 | 22-Aug | 160.00 | 161.50 | 157.35 | 158.70 | 159.60 | -0.62 | 756.53 | 8,075 | 2.06 | 4,070 | 1.45 | 0.06 | 5 |
| 56 | 21-Aug | 165.79 | 165.79 | 158.39 | 159.69 | 162.20 | -3.42 | 761.25 | 18,736 | 4.77 | 8,661 | 3.08 | 0.14 | 10 |
| 57 | 20-Aug | 167.00 | 167.27 | 164.00 | 165.34 | 165.46 | -0.71 | 788.18 | 20,473 | 5.21 | 12,636 | 4.49 | 0.21 | 14 |
| 58 | 19-Aug | 161.00 | 167.04 | 156.95 | 166.52 | 163.42 | 2.45 | 793.81 | 25,353 | 6.45 | 15,403 | 5.47 | 0.25 | 17 |
| 59 | 18-Aug | 164.86 | 166.01 | 161.03 | 162.53 | 162.98 | -0.42 | 774.79 | 22,195 | 5.65 | 14,615 | 5.19 | 0.24 | 16 |
| 60 | 14-Aug | 160.80 | 164.98 | 160.80 | 163.22 | 163.28 | 1.18 | 778.08 | 36,601 | 9.32 | 15,096 | 5.36 | 0.25 | 17 |
| 61 | 13-Aug | 168.10 | 169.60 | 160.40 | 161.31 | 163.37 | -2.77 | 768.97 | 41,188 | 10.48 | 22,299 | 7.92 | 0.36 | 25 |
| 62 | 12-Aug | 164.84 | 169.16 | 161.05 | 165.91 | 165.07 | 4.67 | 790.90 | 83,046 | 21.14 | 49,038 | 17.41 | 0.81 | 55 |
| 63 | 11-Aug | 166.00 | 166.80 | 156.80 | 158.51 | 160.79 | -3.06 | 755.62 | 59,708 | 15.20 | 20,619 | 7.32 | 0.33 | 23 |
| 64 | 08-Aug | 163.70 | 165.30 | 157.35 | 163.51 | 162.55 | 1.66 | 779.46 | 102,975 | 26.21 | 35,978 | 12.78 | 0.58 | 40 |
| 65 | 07-Aug | 151.70 | 162.78 | 150.35 | 160.84 | 158.14 | 5.60 | 766.73 | 99,265 | 25.26 | 73,303 | 26.03 | 1.16 | 82 |
| 66 | 06-Aug | 153.06 | 163.00 | 150.19 | 152.31 | 158.76 | -2.48 | 726.07 | 218,380 | 55.58 | 82,502 | 29.30 | 1.31 | 93 |
| 67 | 05-Aug | 155.90 | 157.00 | 150.99 | 156.18 | 154.33 | 1.97 | 744.52 | 33,233 | 8.46 | 22,362 | 7.94 | 0.35 | 25 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD