| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 99.75 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 2,000 | High52 Date: 26-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 33.15 | Barrier: 38.45; Drift%: -8.62 |
| Basic Industry: Media & Entertainment | Total Equity: 14,025,958 | Low52 Date: 24-Oct-2025 | SHP: 63.74 / 0.03 / 1.38 / 34.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 81.95 / 38.0 | Month: 43.0 / 38.0 | Week: 38.75 / 37.35 | Day: 36.3 / 35.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 36.30 | 36.30 | 35.05 | 35.40 | 35.71 | -2.07 | 49.65 | 8,000 | 4.00 | 8,000 | 4.00 | 0.03 | 16 |
| 2 | 11-Nov | 36.05 | 36.75 | 35.90 | 36.15 | 36.22 | 0.28 | 50.70 | 26,000 | 12.99 | 20,000 | 10.00 | 0.07 | 47 |
| 3 | 10-Nov | 37.10 | 37.10 | 36.00 | 36.05 | 36.21 | -3.09 | 50.56 | 24,000 | 11.99 | 20,000 | 10.00 | 0.07 | 47 |
| 4 | 07-Nov | 38.95 | 39.00 | 37.20 | 37.20 | 38.10 | -1.59 | 52.18 | 8,000 | 4.00 | 6,000 | 3.00 | 0.02 | 14 |
| 5 | 04-Nov | 38.45 | 38.45 | 37.80 | 37.80 | 38.08 | -0.79 | 53.02 | 6,000 | 3.00 | 6,000 | 3.00 | 0.02 | 14 |
| 6 | 03-Nov | 38.50 | 38.50 | 36.00 | 38.10 | 37.31 | -1.68 | 53.44 | 14,000 | 7.00 | 8,000 | 4.00 | 0.03 | 19 |
| 7 | 31-Oct | 38.00 | 38.75 | 38.00 | 38.75 | 38.30 | 1.97 | 54.35 | 6,000 | 3.00 | 4,000 | 2.00 | 0.02 | 9 |
| 8 | 30-Oct | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 53.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 9 | 29-Oct | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 53.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.00 | 9 |
| 10 | 28-Oct | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.26 | 53.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 11 | 27-Oct | 37.35 | 38.10 | 37.35 | 38.10 | 37.83 | 1.20 | 53.44 | 6,000 | 3.00 | 6,000 | 3.00 | 0.02 | 14 |
| 12 | 24-Oct | 40.00 | 40.00 | 33.15 | 37.65 | 38.70 | -5.52 | 52.81 | 20,000 | 10.00 | 16,000 | 8.00 | 0.06 | 38 |
| 13 | 23-Oct | 40.00 | 40.00 | 39.85 | 39.85 | 39.96 | 1.53 | 55.89 | 8,000 | 4.00 | 8,000 | 4.00 | 0.03 | 19 |
| 14 | 21-Oct | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.64 | 55.05 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 5 |
| 15 | 16-Oct | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.14 | 54.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 16 | 15-Oct | 39.80 | 39.90 | 39.45 | 39.45 | 39.74 | -1.38 | 55.33 | 8,000 | 4.00 | 8,000 | 4.00 | 0.03 | 19 |
| 17 | 14-Oct | 41.50 | 41.50 | 39.55 | 40.00 | 40.21 | -4.76 | 56.00 | 10,000 | 5.00 | 10,000 | 5.00 | 0.04 | 24 |
| 18 | 13-Oct | 41.65 | 42.00 | 41.65 | 42.00 | 41.90 | 0.84 | 58.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.03 | 19 |
| 19 | 10-Oct | 42.40 | 42.40 | 41.65 | 41.65 | 41.90 | 4.91 | 58.42 | 6,000 | 3.00 | 6,000 | 3.00 | 0.03 | 14 |
| 20 | 09-Oct | 40.00 | 40.25 | 39.15 | 39.70 | 39.88 | 1.40 | 55.68 | 8,000 | 4.00 | 8,000 | 4.00 | 0.03 | 19 |
| 21 | 08-Oct | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -2.85 | 54.91 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 5 |
| 22 | 07-Oct | 39.05 | 40.30 | 39.05 | 40.30 | 39.60 | -2.54 | 56.52 | 6,000 | 3.00 | 4,000 | 2.00 | 0.02 | 9 |
| 23 | 06-Oct | 40.30 | 41.35 | 40.30 | 41.35 | 40.83 | 3.12 | 58.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 9 |
| 24 | 03-Oct | 39.00 | 41.40 | 39.00 | 40.10 | 40.48 | 0.00 | 56.24 | 12,000 | 6.00 | 8,000 | 4.00 | 0.03 | 19 |
| 25 | 01-Oct | 43.60 | 43.60 | 40.10 | 40.10 | 42.18 | -6.64 | 56.24 | 8,000 | 4.00 | 6,000 | 3.00 | 0.03 | 14 |
| 26 | 30-Sep | 42.10 | 42.95 | 41.15 | 42.95 | 42.05 | 2.02 | 60.24 | 12,000 | 6.00 | 10,000 | 5.00 | 0.04 | 24 |
| 27 | 29-Sep | 42.95 | 43.00 | 42.10 | 42.10 | 42.60 | 3.95 | 59.05 | 8,000 | 4.00 | 8,000 | 4.00 | 0.03 | 19 |
| 28 | 26-Sep | 38.25 | 43.00 | 38.25 | 40.50 | 41.55 | 5.47 | 56.81 | 70,000 | 34.98 | 42,000 | 20.99 | 0.17 | 99 |
| 29 | 25-Sep | 40.90 | 40.90 | 38.00 | 38.40 | 38.50 | -6.11 | 53.86 | 32,000 | 15.99 | 28,000 | 13.99 | 0.11 | 66 |
| 30 | 24-Sep | 40.80 | 40.90 | 40.80 | 40.90 | 40.85 | 3.54 | 57.37 | 6,000 | 3.00 | 6,000 | 3.00 | 0.02 | 14 |
| 31 | 23-Sep | 40.00 | 40.00 | 38.70 | 39.50 | 39.43 | 2.20 | 55.40 | 18,000 | 9.00 | 16,000 | 8.00 | 0.06 | 38 |
| 32 | 22-Sep | 39.95 | 39.95 | 38.65 | 38.65 | 39.30 | -2.40 | 54.21 | 4,000 | 2.00 | 2,000 | 1.00 | 0.01 | 5 |
| 33 | 19-Sep | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.00 | 55.54 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 5 |
| 34 | 18-Sep | 39.20 | 39.60 | 38.80 | 39.60 | 39.20 | 1.28 | 55.54 | 6,000 | 3.00 | 6,000 | 3.00 | 0.02 | 14 |
| 35 | 17-Sep | 38.85 | 39.10 | 38.85 | 39.10 | 38.98 | -2.25 | 54.84 | 6,000 | 3.00 | 4,000 | 2.00 | 0.02 | 9 |
| 36 | 16-Sep | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.76 | 56.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 37 | 15-Sep | 41.00 | 41.35 | 39.70 | 39.70 | 40.80 | -1.24 | 55.68 | 8,000 | 4.00 | 6,000 | 3.00 | 0.02 | 14 |
| 38 | 12-Sep | 40.00 | 40.20 | 40.00 | 40.20 | 40.15 | 0.00 | 56.38 | 8,000 | 4.00 | 8,000 | 4.00 | 0.03 | 19 |
| 39 | 11-Sep | 40.35 | 40.35 | 40.20 | 40.20 | 40.28 | -0.50 | 56.38 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 9 |
| 40 | 10-Sep | 39.10 | 40.40 | 38.50 | 40.40 | 39.21 | 0.62 | 56.66 | 10,000 | 5.00 | 8,000 | 4.00 | 0.03 | 19 |
| 41 | 09-Sep | 42.25 | 42.25 | 40.10 | 40.15 | 40.83 | -4.40 | 56.31 | 6,000 | 3.00 | 4,000 | 2.00 | 0.02 | 9 |
| 42 | 08-Sep | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.19 | 58.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 43 | 05-Sep | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.24 | 57.65 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 5 |
| 44 | 04-Sep | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.61 | 57.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 45 | 02-Sep | 40.00 | 40.75 | 40.00 | 40.75 | 40.27 | 1.75 | 57.16 | 6,000 | 3.00 | 6,000 | 3.00 | 0.02 | 14 |
| 46 | 01-Sep | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -3.26 | 56.17 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 5 |
| 47 | 29-Aug | 41.35 | 41.40 | 41.35 | 41.40 | 41.38 | 0.36 | 58.07 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 9 |
| 48 | 28-Aug | 41.30 | 41.30 | 41.25 | 41.25 | 41.28 | 4.43 | 57.86 | 8,000 | 4.00 | 8,000 | 4.00 | 0.03 | 19 |
| 49 | 26-Aug | 39.45 | 39.50 | 39.45 | 39.50 | 39.48 | 0.00 | 55.40 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 9 |
| 50 | 25-Aug | 39.20 | 39.50 | 39.00 | 39.50 | 39.16 | 0.77 | 55.40 | 16,000 | 8.00 | 14,000 | 7.00 | 0.05 | 33 |
| 51 | 22-Aug | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -3.92 | 54.98 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 5 |
| 52 | 21-Aug | 40.60 | 40.80 | 40.60 | 40.80 | 40.70 | 0.49 | 57.23 | 6,000 | 3.00 | 6,000 | 3.00 | 0.02 | 14 |
| 53 | 20-Aug | 40.95 | 40.95 | 40.30 | 40.60 | 40.63 | 1.12 | 56.95 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 9 |
| 54 | 19-Aug | 40.10 | 40.15 | 39.30 | 40.15 | 39.90 | 4.02 | 56.31 | 10,000 | 5.00 | 8,000 | 4.00 | 0.03 | 19 |
| 55 | 18-Aug | 38.20 | 40.20 | 38.20 | 38.60 | 38.96 | -3.38 | 54.14 | 10,000 | 5.00 | 8,000 | 4.00 | 0.03 | 19 |
| 56 | 14-Aug | 39.90 | 39.95 | 39.90 | 39.95 | 39.93 | 1.91 | 56.03 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 9 |
| 57 | 13-Aug | 39.55 | 39.55 | 38.10 | 39.20 | 39.08 | 1.29 | 54.98 | 10,000 | 5.00 | 8,000 | 4.00 | 0.03 | 19 |
| 58 | 12-Aug | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.13 | 54.28 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 5 |
| 59 | 11-Aug | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -3.00 | 54.35 | 6,000 | 3.00 | 6,000 | 3.00 | 0.02 | 14 |
| 60 | 08-Aug | 40.40 | 40.40 | 38.90 | 39.95 | 39.63 | -0.99 | 56.03 | 14,000 | 7.00 | 10,000 | 5.00 | 0.04 | 24 |
| 61 | 07-Aug | 40.40 | 40.45 | 39.05 | 40.35 | 40.06 | 3.99 | 56.59 | 8,000 | 4.00 | 6,000 | 3.00 | 0.02 | 14 |
| 62 | 06-Aug | 39.20 | 39.20 | 38.80 | 38.80 | 38.93 | -0.89 | 54.42 | 6,000 | 3.00 | 4,000 | 2.00 | 0.02 | 9 |
| 63 | 05-Aug | 39.00 | 39.35 | 39.00 | 39.15 | 39.12 | 0.38 | 54.91 | 6,000 | 3.00 | 6,000 | 3.00 | 0.02 | 14 |
| 64 | 04-Aug | 38.15 | 39.00 | 38.15 | 39.00 | 38.50 | 0.00 | 54.00 | 10,000 | 5.00 | 6,000 | 3.00 | 0.02 | 14 |
| 65 | 01-Aug | 39.00 | 39.30 | 38.00 | 39.00 | 38.65 | 0.00 | 54.00 | 14,000 | 7.00 | 10,000 | 5.00 | 0.04 | 24 |
| 66 | 31-Jul | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00 | 54.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 67 | 30-Jul | 39.15 | 39.15 | 38.65 | 39.00 | 38.93 | -1.64 | 54.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.02 | 14 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD