| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 157.99 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 09-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 98.1 | Barrier: 106.98; Drift%: -2.14 |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 112,463,038 | Low52 Date: 07-Apr-2025 | SHP: 75.0 / 8.41 / 0.0 / 16.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 157.99 / 102.65 | Month: 118.95 / 107.85 | Week: 107.09 / 104.9 | Day: 106.05 / 104.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 105.00 | 106.05 | 104.40 | 104.74 | 105.01 | 0.12 | 1,177.94 | 12,363 | 3.60 | 6,453 | 2.44 | 0.07 | 3 |
| 2 | 11-Nov | 104.50 | 105.15 | 103.91 | 104.61 | 104.56 | 0.29 | 1,176.48 | 8,297 | 2.41 | 4,903 | 1.86 | 0.05 | 3 |
| 3 | 10-Nov | 104.40 | 106.52 | 104.00 | 104.31 | 104.86 | -1.17 | 1,173.10 | 22,229 | 6.47 | 15,142 | 5.73 | 0.16 | 8 |
| 4 | 07-Nov | 106.59 | 106.89 | 104.15 | 105.54 | 104.94 | -0.48 | 1,186.93 | 14,522 | 4.23 | 10,541 | 3.99 | 0.11 | 6 |
| 5 | 06-Nov | 107.00 | 107.00 | 104.81 | 106.05 | 106.05 | -0.19 | 1,192.67 | 11,408 | 3.32 | 6,487 | 2.45 | 0.07 | 3 |
| 6 | 04-Nov | 107.40 | 107.40 | 105.50 | 106.25 | 106.28 | -0.24 | 1,194.92 | 6,442 | 1.87 | 4,529 | 1.71 | 0.05 | 2 |
| 7 | 03-Nov | 106.00 | 106.98 | 105.62 | 106.51 | 106.50 | 0.78 | 1,197.84 | 12,395 | 3.61 | 9,292 | 3.52 | 0.10 | 5 |
| 8 | 31-Oct | 106.40 | 106.99 | 105.24 | 105.69 | 106.06 | 0.17 | 1,188.62 | 12,328 | 3.59 | 7,092 | 2.68 | 0.08 | 4 |
| 9 | 30-Oct | 107.00 | 107.00 | 105.11 | 105.51 | 105.92 | -0.58 | 1,186.60 | 7,913 | 2.30 | 4,812 | 1.82 | 0.05 | 3 |
| 10 | 29-Oct | 106.09 | 106.89 | 105.50 | 106.13 | 106.26 | 0.04 | 1,193.57 | 9,589 | 2.79 | 6,012 | 2.27 | 0.06 | 3 |
| 11 | 28-Oct | 105.68 | 106.77 | 105.25 | 106.09 | 105.80 | 0.86 | 1,193.12 | 10,180 | 2.96 | 5,471 | 2.07 | 0.06 | 3 |
| 12 | 27-Oct | 106.70 | 107.09 | 104.90 | 105.19 | 105.57 | -0.64 | 1,183.00 | 18,186 | 5.29 | 13,483 | 5.10 | 0.14 | 7 |
| 13 | 24-Oct | 107.10 | 108.96 | 105.12 | 105.87 | 106.62 | -0.46 | 1,190.65 | 13,272 | 3.86 | 8,185 | 3.10 | 0.09 | 4 |
| 14 | 23-Oct | 107.30 | 107.30 | 106.00 | 106.36 | 106.62 | -0.06 | 1,196.16 | 9,082 | 2.64 | 6,168 | 2.33 | 0.07 | 3 |
| 15 | 21-Oct | 104.31 | 107.00 | 104.31 | 106.42 | 106.11 | 1.60 | 1,196.83 | 3,436 | 1.00 | 2,642 | 1.00 | 0.03 | 1 |
| 16 | 20-Oct | 105.00 | 106.00 | 104.30 | 104.74 | 105.13 | -0.28 | 1,177.94 | 20,805 | 6.05 | 14,575 | 5.51 | 0.15 | 8 |
| 17 | 17-Oct | 106.74 | 106.74 | 104.85 | 105.03 | 105.46 | -1.11 | 1,181.20 | 17,490 | 5.09 | 13,591 | 5.14 | 0.14 | 7 |
| 18 | 16-Oct | 107.00 | 107.55 | 105.80 | 106.21 | 106.72 | -0.23 | 1,194.47 | 15,147 | 4.41 | 8,869 | 3.36 | 0.09 | 5 |
| 19 | 15-Oct | 110.75 | 111.01 | 105.80 | 106.45 | 107.66 | -2.49 | 1,197.17 | 60,631 | 17.64 | 39,704 | 15.02 | 0.43 | 21 |
| 20 | 14-Oct | 107.90 | 118.25 | 107.00 | 109.17 | 111.16 | 0.85 | 1,227.76 | 109,996 | 32.00 | 42,354 | 16.02 | 0.47 | 23 |
| 21 | 13-Oct | 105.88 | 111.68 | 105.55 | 108.25 | 107.18 | 2.24 | 1,217.41 | 42,689 | 12.42 | 32,239 | 12.20 | 0.35 | 17 |
| 22 | 10-Oct | 106.57 | 106.59 | 105.71 | 105.88 | 105.97 | 0.00 | 1,190.76 | 16,989 | 4.94 | 15,003 | 5.68 | 0.16 | 8 |
| 23 | 09-Oct | 106.58 | 106.58 | 105.55 | 105.88 | 105.95 | -0.66 | 1,190.76 | 13,181 | 3.84 | 11,386 | 4.31 | 0.12 | 6 |
| 24 | 08-Oct | 107.56 | 107.98 | 106.30 | 106.58 | 106.92 | -0.91 | 1,198.63 | 10,442 | 3.04 | 7,902 | 2.99 | 0.08 | 4 |
| 25 | 07-Oct | 107.05 | 108.12 | 107.00 | 107.56 | 107.77 | 0.35 | 1,209.65 | 20,130 | 5.86 | 14,807 | 5.60 | 0.16 | 8 |
| 26 | 06-Oct | 108.37 | 108.38 | 106.81 | 107.18 | 107.43 | -1.10 | 1,205.38 | 21,314 | 6.20 | 14,527 | 5.50 | 0.16 | 8 |
| 27 | 03-Oct | 108.80 | 109.39 | 107.50 | 108.37 | 108.01 | 0.35 | 1,218.76 | 15,858 | 4.61 | 11,939 | 4.52 | 0.13 | 6 |
| 28 | 01-Oct | 108.90 | 109.00 | 107.55 | 107.99 | 108.15 | -0.01 | 1,214.49 | 14,209 | 4.13 | 9,484 | 3.59 | 0.10 | 5 |
| 29 | 30-Sep | 108.91 | 109.40 | 107.85 | 108.00 | 108.42 | -0.78 | 1,214.00 | 17,006 | 4.95 | 12,930 | 4.89 | 0.14 | 7 |
| 30 | 29-Sep | 110.00 | 111.50 | 108.55 | 108.85 | 109.05 | -0.93 | 1,224.16 | 20,992 | 6.11 | 13,887 | 5.25 | 0.15 | 7 |
| 31 | 26-Sep | 113.21 | 113.21 | 108.47 | 109.87 | 110.21 | -2.92 | 1,235.63 | 24,107 | 7.01 | 15,447 | 5.84 | 0.17 | 8 |
| 32 | 25-Sep | 114.99 | 114.99 | 113.00 | 113.18 | 113.44 | -1.27 | 1,272.86 | 6,206 | 1.81 | 3,895 | 1.47 | 0.04 | 2 |
| 33 | 24-Sep | 112.01 | 115.29 | 111.81 | 114.64 | 114.06 | 1.80 | 1,289.28 | 19,714 | 5.74 | 11,489 | 4.35 | 0.13 | 6 |
| 34 | 23-Sep | 114.00 | 114.00 | 112.50 | 112.61 | 112.94 | -1.56 | 1,266.45 | 22,516 | 6.55 | 14,625 | 5.53 | 0.17 | 8 |
| 35 | 22-Sep | 115.90 | 116.17 | 112.50 | 114.39 | 115.06 | -1.30 | 1,286.46 | 25,629 | 7.46 | 18,809 | 7.12 | 0.22 | 10 |
| 36 | 19-Sep | 117.00 | 117.00 | 115.25 | 115.90 | 116.21 | -1.13 | 1,303.45 | 15,840 | 4.61 | 11,451 | 4.33 | 0.13 | 6 |
| 37 | 18-Sep | 116.40 | 118.95 | 115.30 | 117.22 | 117.64 | -0.30 | 1,318.29 | 21,949 | 6.39 | 15,359 | 5.81 | 0.18 | 8 |
| 38 | 17-Sep | 116.50 | 118.80 | 116.37 | 117.57 | 117.59 | 1.06 | 1,322.23 | 22,313 | 6.49 | 12,595 | 4.77 | 0.15 | 7 |
| 39 | 16-Sep | 116.20 | 116.67 | 115.05 | 116.34 | 116.17 | 0.84 | 1,308.39 | 14,937 | 4.35 | 10,541 | 3.99 | 0.12 | 6 |
| 40 | 15-Sep | 116.50 | 116.50 | 114.06 | 115.37 | 115.12 | 0.44 | 1,297.49 | 16,916 | 4.92 | 11,385 | 4.31 | 0.13 | 6 |
| 41 | 12-Sep | 115.67 | 115.67 | 114.01 | 114.87 | 114.92 | -0.20 | 1,291.86 | 13,355 | 3.89 | 10,661 | 4.03 | 0.12 | 6 |
| 42 | 11-Sep | 115.70 | 117.20 | 114.90 | 115.10 | 115.80 | 0.17 | 1,294.45 | 16,979 | 4.94 | 10,429 | 3.95 | 0.12 | 6 |
| 43 | 10-Sep | 116.00 | 116.78 | 114.00 | 114.90 | 115.49 | -0.19 | 1,292.20 | 13,293 | 3.87 | 7,308 | 2.77 | 0.08 | 4 |
| 44 | 09-Sep | 115.77 | 117.69 | 114.98 | 115.12 | 115.44 | 0.06 | 1,294.67 | 6,112 | 1.78 | 3,825 | 1.45 | 0.04 | 2 |
| 45 | 08-Sep | 116.44 | 117.76 | 114.60 | 115.05 | 116.04 | -0.62 | 1,293.89 | 9,854 | 2.87 | 5,025 | 1.90 | 0.06 | 3 |
| 46 | 05-Sep | 116.65 | 116.80 | 115.01 | 115.77 | 115.90 | -0.18 | 1,301.98 | 10,025 | 2.92 | 6,277 | 2.37 | 0.07 | 3 |
| 47 | 04-Sep | 117.79 | 118.00 | 115.00 | 115.98 | 116.85 | -1.14 | 1,304.35 | 7,946 | 2.31 | 5,034 | 1.90 | 0.06 | 3 |
| 48 | 03-Sep | 116.45 | 118.70 | 115.41 | 117.32 | 117.09 | 1.39 | 1,319.42 | 16,193 | 4.71 | 9,982 | 3.78 | 0.12 | 5 |
| 49 | 02-Sep | 115.57 | 116.59 | 115.57 | 115.71 | 115.91 | 0.35 | 1,301.31 | 12,333 | 3.59 | 6,971 | 2.64 | 0.08 | 4 |
| 50 | 01-Sep | 116.10 | 117.00 | 114.02 | 115.31 | 115.69 | 0.05 | 1,296.81 | 14,658 | 4.26 | 8,203 | 3.10 | 0.09 | 4 |
| 51 | 29-Aug | 113.80 | 115.98 | 112.61 | 115.25 | 114.67 | 2.12 | 1,296.14 | 14,538 | 4.23 | 6,614 | 2.50 | 0.08 | 4 |
| 52 | 28-Aug | 116.80 | 116.80 | 111.90 | 112.86 | 113.57 | -2.72 | 1,269.26 | 31,982 | 9.31 | 23,548 | 8.91 | 0.27 | 13 |
| 53 | 26-Aug | 117.90 | 117.90 | 115.80 | 116.02 | 116.27 | -1.49 | 1,304.80 | 5,882 | 1.71 | 4,000 | 1.51 | 0.05 | 2 |
| 54 | 25-Aug | 117.80 | 118.02 | 116.11 | 117.78 | 117.22 | 0.71 | 1,324.59 | 7,733 | 2.25 | 5,269 | 1.99 | 0.06 | 3 |
| 55 | 22-Aug | 118.20 | 118.20 | 116.25 | 116.95 | 117.15 | -0.31 | 1,315.26 | 8,143 | 2.37 | 5,947 | 2.25 | 0.07 | 3 |
| 56 | 21-Aug | 117.57 | 118.80 | 117.01 | 117.31 | 117.80 | -0.22 | 1,319.30 | 8,150 | 2.37 | 4,734 | 1.79 | 0.06 | 3 |
| 57 | 20-Aug | 118.27 | 119.99 | 117.08 | 117.57 | 118.50 | -0.99 | 1,322.23 | 16,750 | 4.87 | 10,440 | 3.95 | 0.12 | 6 |
| 58 | 19-Aug | 115.09 | 120.38 | 114.40 | 118.75 | 117.16 | 3.22 | 1,335.50 | 53,435 | 15.55 | 29,524 | 11.17 | 0.35 | 16 |
| 59 | 18-Aug | 116.30 | 117.96 | 114.75 | 115.05 | 115.78 | -0.80 | 1,293.89 | 21,493 | 6.25 | 13,899 | 5.26 | 0.16 | 7 |
| 60 | 14-Aug | 117.07 | 117.61 | 115.71 | 115.98 | 116.62 | -0.73 | 1,304.35 | 14,793 | 4.30 | 8,233 | 3.12 | 0.10 | 4 |
| 61 | 13-Aug | 117.38 | 118.99 | 116.01 | 116.83 | 117.55 | -0.07 | 1,313.91 | 16,218 | 4.72 | 4,823 | 1.82 | 0.06 | 3 |
| 62 | 12-Aug | 117.30 | 118.89 | 116.25 | 116.91 | 117.87 | -0.27 | 1,314.81 | 10,878 | 3.16 | 5,541 | 2.10 | 0.07 | 3 |
| 63 | 11-Aug | 118.80 | 118.80 | 116.05 | 117.23 | 116.83 | -0.49 | 1,318.40 | 14,272 | 4.15 | 7,753 | 2.93 | 0.09 | 4 |
| 64 | 08-Aug | 119.50 | 119.50 | 117.05 | 117.81 | 118.04 | -0.70 | 1,324.93 | 20,193 | 5.88 | 14,833 | 5.61 | 0.18 | 8 |
| 65 | 07-Aug | 118.40 | 119.80 | 116.15 | 118.64 | 117.58 | 1.01 | 1,334.26 | 32,936 | 9.58 | 15,984 | 6.05 | 0.19 | 9 |
| 66 | 06-Aug | 118.54 | 119.50 | 117.02 | 117.45 | 117.72 | -0.92 | 1,320.88 | 12,025 | 3.50 | 8,612 | 3.26 | 0.10 | 5 |
| 67 | 05-Aug | 120.55 | 121.68 | 118.19 | 118.54 | 119.55 | -1.67 | 1,333.14 | 18,023 | 5.24 | 11,864 | 4.49 | 0.14 | 6 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL ORTEL