| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 99.75 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 2,000 | High52 Date: 24-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 90.25 | Barrier: 42.2; Drift%: -0.48 |
| Basic Industry: Media & Entertainment | Total Equity: 14,025,958 | Low52 Date: 24-Dec-2024 | 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: 56.0 / 45.0 | Week: 42.5 / 40.75 | Day: 42.0 / 41.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 21-May | 48.55 | 48.55 | 47.00 | 47.35 | 48.03 | -4.44 | 66.41 | 16,000 | 8.00 | 12,000 | 6.00 | 0.06 | 28 |
| 37 | 20-May | 49.25 | 50.35 | 49.25 | 49.55 | 49.72 | -0.40 | 69.50 | 6,000 | 3.00 | 4,000 | 2.00 | 0.02 | 9 |
| 38 | 19-May | 51.50 | 51.50 | 49.70 | 49.75 | 50.76 | -2.93 | 69.78 | 12,000 | 6.00 | 10,000 | 5.00 | 0.05 | 24 |
| 39 | 16-May | 51.00 | 53.70 | 51.00 | 51.25 | 52.26 | 2.09 | 71.88 | 54,000 | 26.99 | 34,000 | 16.99 | 0.18 | 80 |
| 40 | 15-May | 48.30 | 50.90 | 48.30 | 50.20 | 49.85 | 2.03 | 70.41 | 24,000 | 11.99 | 20,000 | 10.00 | 0.10 | 47 |
| 41 | 14-May | 48.05 | 50.00 | 48.00 | 49.20 | 48.78 | -1.80 | 69.01 | 46,000 | 22.99 | 26,000 | 12.99 | 0.13 | 61 |
| 42 | 13-May | 49.70 | 50.95 | 48.00 | 50.10 | 49.25 | 2.77 | 70.27 | 56,000 | 27.99 | 28,000 | 13.99 | 0.14 | 66 |
| 43 | 12-May | 50.00 | 51.50 | 48.50 | 48.75 | 49.39 | -1.52 | 68.38 | 80,000 | 39.98 | 48,000 | 23.99 | 0.24 | 113 |
| 44 | 09-May | 50.00 | 50.00 | 48.50 | 49.50 | 49.69 | -4.81 | 69.43 | 30,000 | 14.99 | 24,000 | 11.99 | 0.12 | 57 |
| 45 | 08-May | 54.90 | 54.90 | 52.00 | 52.00 | 53.56 | -1.79 | 72.00 | 40,000 | 19.99 | 26,000 | 12.99 | 0.14 | 61 |
| 46 | 07-May | 50.80 | 55.00 | 50.80 | 52.95 | 52.79 | 2.22 | 74.27 | 66,000 | 32.98 | 52,000 | 25.99 | 0.27 | 123 |
| 47 | 06-May | 47.85 | 52.20 | 45.35 | 51.80 | 48.96 | 5.61 | 72.65 | 72,000 | 35.98 | 48,000 | 23.99 | 0.24 | 113 |
| 48 | 05-May | 49.05 | 49.05 | 48.05 | 49.05 | 48.87 | 0.82 | 68.80 | 28,000 | 13.99 | 22,000 | 10.99 | 0.11 | 52 |
| 49 | 02-May | 48.00 | 51.05 | 48.00 | 48.65 | 50.21 | 1.78 | 68.24 | 30,000 | 14.99 | 24,000 | 11.99 | 0.12 | 57 |
| 50 | 30-Apr | 52.00 | 52.00 | 46.05 | 47.80 | 49.59 | -4.78 | 67.04 | 62,000 | 30.98 | 52,000 | 25.99 | 0.26 | 123 |
| 51 | 29-Apr | 52.10 | 52.10 | 50.00 | 50.20 | 50.54 | -3.65 | 70.41 | 14,000 | 7.00 | 12,000 | 6.00 | 0.06 | 28 |
| 52 | 28-Apr | 51.05 | 55.75 | 50.00 | 52.10 | 52.76 | 7.09 | 73.08 | 102,000 | 50.97 | 68,000 | 33.98 | 0.36 | 161 |
| 53 | 25-Apr | 51.80 | 51.80 | 46.90 | 48.65 | 48.85 | -1.42 | 68.24 | 38,000 | 18.99 | 28,000 | 13.99 | 0.14 | 66 |
| 54 | 24-Apr | 48.65 | 49.35 | 48.65 | 49.35 | 49.30 | 5.00 | 69.22 | 48,000 | 23.99 | 40,000 | 19.99 | 0.20 | 94 |
| 55 | 23-Apr | 47.00 | 47.85 | 47.00 | 47.00 | 47.52 | 2.96 | 65.00 | 22,000 | 10.99 | 22,000 | 10.99 | 0.10 | 52 |
| 56 | 22-Apr | 46.00 | 46.35 | 45.00 | 45.65 | 46.18 | 3.40 | 64.03 | 46,000 | 22.99 | 40,000 | 19.99 | 0.18 | 94 |
| 57 | 21-Apr | 44.25 | 44.25 | 44.00 | 44.15 | 44.24 | 4.74 | 61.92 | 100,000 | 49.98 | 88,000 | 43.98 | 0.39 | 208 |
| 58 | 17-Apr | 46.50 | 46.50 | 42.15 | 42.15 | 44.51 | -4.85 | 59.12 | 36,000 | 17.99 | 34,000 | 16.99 | 0.15 | 80 |
| 59 | 16-Apr | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 4.98 | 62.13 | 34,000 | 16.99 | 28,000 | 13.99 | 0.12 | 66 |
| 60 | 15-Apr | 42.70 | 42.70 | 40.70 | 42.20 | 42.52 | 3.69 | 59.19 | 22,000 | 10.99 | 20,000 | 10.00 | 0.09 | 59 |
| 61 | 11-Apr | 40.70 | 40.70 | 38.80 | 40.70 | 39.73 | -0.25 | 57.09 | 18,000 | 9.00 | 16,000 | 8.00 | 0.06 | 47 |
| 62 | 09-Apr | 40.85 | 41.00 | 39.00 | 40.80 | 40.47 | -0.49 | 57.23 | 10,000 | 5.00 | 8,000 | 4.00 | 0.03 | 23 |
| 63 | 08-Apr | 39.55 | 41.50 | 39.55 | 41.00 | 41.31 | 3.67 | 57.00 | 50,000 | 24.99 | 50,000 | 24.99 | 0.21 | 147 |
| 64 | 07-Apr | 41.50 | 41.50 | 39.55 | 39.55 | 40.08 | -4.93 | 55.47 | 8,000 | 4.00 | 8,000 | 4.00 | 0.03 | 23 |
| 65 | 04-Apr | 43.00 | 43.00 | 41.60 | 41.60 | 42.69 | -1.42 | 58.35 | 18,000 | 9.00 | 18,000 | 9.00 | 0.08 | 53 |
| 66 | 03-Apr | 43.00 | 43.00 | 41.35 | 42.20 | 42.27 | 0.00 | 59.19 | 88,000 | 43.98 | 86,000 | 42.98 | 0.36 | 252 |
| 67 | 02-Apr | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.93 | 59.19 | 52,000 | 25.99 | 52,000 | 25.99 | 0.22 | 152 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA