| 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: 38.0 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 14,025,958 | Low52 Date: 01-Aug-2025 | SHP: 63.74 / 3.29 / 2.78 / 30.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 81.95 / 38.0 | Month: 45.8 / 38.2 | Week: 39.95 / 38.1 | Day: 41.3 / 41.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 29-Jul | 40.80 | 40.80 | 39.65 | 39.65 | 39.96 | 2.45 | 55.61 | 14,000 | 7.00 | 14,000 | 7.00 | 0.06 | 33 |
| 22 | 28-Jul | 40.05 | 40.05 | 38.20 | 38.70 | 38.88 | -3.73 | 54.28 | 40,000 | 19.99 | 26,000 | 12.99 | 0.10 | 61 |
| 23 | 25-Jul | 41.40 | 41.45 | 40.00 | 40.20 | 40.80 | -3.02 | 56.38 | 10,000 | 5.00 | 4,000 | 2.00 | 0.02 | 9 |
| 24 | 24-Jul | 41.00 | 41.45 | 40.50 | 41.45 | 40.94 | 0.00 | 58.14 | 30,000 | 14.99 | 30,000 | 14.99 | 0.12 | 71 |
| 25 | 23-Jul | 41.20 | 41.50 | 41.20 | 41.45 | 41.41 | 0.61 | 58.14 | 12,000 | 6.00 | 12,000 | 6.00 | 0.05 | 28 |
| 26 | 22-Jul | 42.00 | 42.00 | 40.00 | 41.20 | 41.12 | -4.19 | 57.79 | 70,000 | 34.98 | 54,000 | 26.99 | 0.22 | 128 |
| 27 | 21-Jul | 43.00 | 43.00 | 42.00 | 43.00 | 42.39 | -2.27 | 60.00 | 14,000 | 7.00 | 12,000 | 6.00 | 0.05 | 28 |
| 28 | 18-Jul | 45.50 | 45.80 | 43.50 | 44.00 | 43.97 | 0.00 | 61.00 | 130,000 | 64.97 | 122,000 | 60.97 | 0.54 | 288 |
| 29 | 17-Jul | 43.95 | 44.00 | 43.95 | 44.00 | 43.99 | -1.68 | 61.00 | 10,000 | 5.00 | 10,000 | 5.00 | 0.04 | 24 |
| 30 | 16-Jul | 44.00 | 44.75 | 44.00 | 44.75 | 44.38 | 0.00 | 62.77 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 9 |
| 31 | 15-Jul | 43.30 | 45.75 | 43.30 | 44.75 | 44.46 | 3.59 | 62.77 | 34,000 | 16.99 | 22,000 | 10.99 | 0.10 | 52 |
| 32 | 14-Jul | 41.15 | 43.40 | 41.10 | 43.20 | 42.24 | 2.86 | 60.59 | 18,000 | 9.00 | 12,000 | 6.00 | 0.05 | 28 |
| 33 | 11-Jul | 41.50 | 42.00 | 41.50 | 42.00 | 41.75 | -1.52 | 58.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 9 |
| 34 | 10-Jul | 40.25 | 42.95 | 40.25 | 42.65 | 42.14 | 2.28 | 59.82 | 8,000 | 4.00 | 6,000 | 3.00 | 0.03 | 14 |
| 35 | 08-Jul | 40.10 | 42.40 | 40.10 | 41.70 | 40.90 | 1.71 | 58.49 | 8,000 | 4.00 | 6,000 | 3.00 | 0.02 | 14 |
| 36 | 07-Jul | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.53 | 57.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.00 | 9 |
| 37 | 04-Jul | 42.45 | 42.50 | 42.45 | 42.50 | 42.48 | 3.53 | 59.61 | 6,000 | 3.00 | 6,000 | 3.00 | 0.03 | 14 |
| 38 | 03-Jul | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.74 | 57.58 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 5 |
| 39 | 02-Jul | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -2.86 | 57.16 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 5 |
| 40 | 01-Jul | 41.25 | 42.20 | 41.25 | 41.95 | 41.77 | 0.48 | 58.84 | 14,000 | 7.00 | 10,000 | 5.00 | 0.04 | 24 |
| 41 | 30-Jun | 41.50 | 42.45 | 41.50 | 41.75 | 41.83 | -0.48 | 58.56 | 16,000 | 8.00 | 14,000 | 7.00 | 0.06 | 33 |
| 42 | 27-Jun | 40.95 | 49.20 | 40.00 | 41.95 | 43.03 | 2.32 | 58.84 | 100,000 | 49.98 | 30,000 | 14.99 | 0.13 | 71 |
| 43 | 26-Jun | 41.50 | 41.50 | 40.15 | 41.00 | 41.15 | -1.20 | 57.00 | 16,000 | 8.00 | 10,000 | 5.00 | 0.04 | 24 |
| 44 | 25-Jun | 42.00 | 42.80 | 40.00 | 41.50 | 41.31 | -2.47 | 58.21 | 42,000 | 20.99 | 32,000 | 15.99 | 0.13 | 76 |
| 45 | 24-Jun | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 0.00 | 59.68 | 4,000 | 2.00 | 2,000 | 1.00 | 0.01 | 5 |
| 46 | 23-Jun | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 0.00 | 59.68 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 5 |
| 47 | 20-Jun | 41.10 | 43.60 | 40.10 | 42.55 | 42.03 | 3.65 | 59.68 | 40,000 | 19.99 | 30,000 | 14.99 | 0.13 | 71 |
| 48 | 19-Jun | 42.05 | 42.05 | 41.05 | 41.05 | 41.78 | -3.53 | 57.58 | 8,000 | 4.00 | 8,000 | 4.00 | 0.03 | 19 |
| 49 | 18-Jun | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 1.31 | 59.68 | 8,000 | 4.00 | 8,000 | 4.00 | 0.03 | 19 |
| 50 | 16-Jun | 43.50 | 43.50 | 42.00 | 42.00 | 42.43 | -3.45 | 58.00 | 22,000 | 10.99 | 14,000 | 7.00 | 0.06 | 33 |
| 51 | 13-Jun | 43.60 | 44.00 | 43.50 | 43.50 | 43.73 | -3.33 | 61.01 | 8,000 | 4.00 | 6,000 | 3.00 | 0.03 | 14 |
| 52 | 12-Jun | 45.05 | 45.25 | 45.00 | 45.00 | 45.08 | -2.17 | 63.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.04 | 19 |
| 53 | 11-Jun | 47.95 | 48.00 | 45.00 | 46.00 | 46.67 | 1.77 | 64.00 | 22,000 | 10.99 | 14,000 | 7.00 | 0.07 | 33 |
| 54 | 10-Jun | 45.00 | 50.00 | 45.00 | 45.20 | 46.58 | 3.79 | 63.40 | 16,000 | 8.00 | 12,000 | 6.00 | 0.06 | 28 |
| 55 | 09-Jun | 43.05 | 43.55 | 43.05 | 43.55 | 43.30 | 1.16 | 61.08 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 9 |
| 56 | 06-Jun | 43.10 | 43.10 | 43.05 | 43.05 | 43.08 | 0.00 | 60.38 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 9 |
| 57 | 05-Jun | 45.00 | 45.00 | 43.05 | 43.05 | 44.25 | -0.12 | 60.38 | 6,000 | 3.00 | 4,000 | 2.00 | 0.02 | 9 |
| 58 | 04-Jun | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.23 | 60.45 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 5 |
| 59 | 03-Jun | 42.00 | 43.00 | 41.00 | 43.00 | 42.39 | -2.16 | 60.00 | 36,000 | 17.99 | 28,000 | 13.99 | 0.12 | 66 |
| 60 | 02-Jun | 46.10 | 46.10 | 43.05 | 43.95 | 44.73 | -13.57 | 61.64 | 110,000 | 54.97 | 66,000 | 32.98 | 0.30 | 156 |
| 61 | 30-May | 50.55 | 53.40 | 50.50 | 50.85 | 51.59 | 0.79 | 71.32 | 30,000 | 14.99 | 14,000 | 7.00 | 0.07 | 33 |
| 62 | 29-May | 53.50 | 53.50 | 50.00 | 50.45 | 51.69 | -5.08 | 70.76 | 18,000 | 9.00 | 8,000 | 4.00 | 0.04 | 19 |
| 63 | 28-May | 48.00 | 56.00 | 47.00 | 53.15 | 51.52 | 13.33 | 74.55 | 42,000 | 20.99 | 32,000 | 15.99 | 0.16 | 76 |
| 64 | 27-May | 46.00 | 49.05 | 45.00 | 46.90 | 46.44 | 3.53 | 65.78 | 74,000 | 36.98 | 38,000 | 18.99 | 0.18 | 90 |
| 65 | 26-May | 46.55 | 46.95 | 45.00 | 45.30 | 46.05 | -3.62 | 63.54 | 22,000 | 10.99 | 16,000 | 8.00 | 0.07 | 38 |
| 66 | 23-May | 47.25 | 48.00 | 47.00 | 47.00 | 47.24 | -2.08 | 65.00 | 14,000 | 7.00 | 10,000 | 5.00 | 0.05 | 24 |
| 67 | 22-May | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.37 | 67.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.00 | 9 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA