| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 56.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 2,000 | High52 Date: 28-May-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 14.1 | Barrier: 18.0; Drift%: 5.26 |
| Basic Industry: Media & Entertainment | Total Equity: 14,025,958 | Low52 Date: 27-Mar-2026 | 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: 28.0 / 21.25 | Week: 19.8 / 18.15 | Day: 19.0 / 19.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 26.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 2 | 06-Apr | 18.50 | 19.00 | 18.50 | 19.00 | 18.75 | 0.26 | 26.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 3 | 02-Apr | 15.85 | 18.95 | 15.85 | 18.95 | 16.74 | 5.28 | 26.58 | 14,000 | 7.00 | 14,000 | 7.00 | 0.02 | 29 |
| 4 | 01-Apr | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 14.29 | 25.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 5 | 30-Mar | 15.35 | 16.00 | 15.35 | 15.75 | 15.74 | 2.61 | 22.09 | 32,000 | 15.99 | 32,000 | 15.99 | 0.05 | 65 |
| 6 | 27-Mar | 15.50 | 16.00 | 14.10 | 15.35 | 15.34 | -3.15 | 21.53 | 76,000 | 37.98 | 60,000 | 29.99 | 0.09 | 123 |
| 7 | 25-Mar | 16.00 | 16.25 | 15.80 | 15.85 | 15.98 | -0.31 | 22.23 | 8,000 | 4.00 | 8,000 | 4.00 | 0.01 | 16 |
| 8 | 24-Mar | 17.10 | 17.10 | 15.90 | 15.90 | 16.38 | 0.63 | 22.30 | 22,000 | 10.99 | 22,000 | 10.99 | 0.04 | 45 |
| 9 | 23-Mar | 16.65 | 16.65 | 15.80 | 15.80 | 16.10 | -12.22 | 22.16 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 12 |
| 10 | 20-Mar | 17.65 | 18.00 | 17.65 | 18.00 | 17.78 | 1.98 | 25.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |
| 11 | 19-Mar | 18.00 | 18.00 | 17.65 | 17.65 | 17.83 | 4.44 | 24.76 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 12 | 18-Mar | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42 | 23.70 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 13 | 17-Mar | 15.80 | 17.25 | 15.80 | 16.50 | 16.59 | 4.43 | 23.14 | 34,000 | 16.99 | 24,000 | 11.99 | 0.04 | 49 |
| 14 | 16-Mar | 15.85 | 15.85 | 15.80 | 15.80 | 15.80 | -9.71 | 22.16 | 32,000 | 15.99 | 32,000 | 15.99 | 0.05 | 65 |
| 15 | 13-Mar | 17.45 | 17.50 | 17.45 | 17.50 | 17.48 | 2.94 | 24.55 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 16 | 12-Mar | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 23.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 17 | 11-Mar | 17.35 | 17.35 | 17.00 | 17.00 | 17.18 | -2.02 | 23.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 18 | 10-Mar | 17.15 | 17.35 | 17.15 | 17.35 | 17.25 | 6.12 | 24.34 | 8,000 | 4.00 | 8,000 | 4.00 | 0.01 | 16 |
| 19 | 09-Mar | 17.85 | 17.85 | 16.20 | 16.35 | 16.61 | -8.40 | 22.93 | 12,000 | 6.00 | 12,000 | 6.00 | 0.02 | 25 |
| 20 | 05-Mar | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.42 | 25.04 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 21 | 04-Mar | 15.55 | 19.00 | 15.55 | 17.60 | 17.50 | -7.37 | 24.69 | 12,000 | 6.00 | 6,000 | 3.00 | 0.01 | 12 |
| 22 | 27-Feb | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.31 | 26.00 | 6,000 | 3.00 | 4,000 | 2.00 | 0.00 | 8 |
| 23 | 26-Feb | 18.95 | 19.60 | 18.95 | 19.45 | 19.22 | 4.85 | 27.28 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 20 |
| 24 | 25-Feb | 18.15 | 19.15 | 18.15 | 18.55 | 18.86 | 0.00 | 26.02 | 14,000 | 7.00 | 8,000 | 4.00 | 0.02 | 16 |
| 25 | 24-Feb | 19.30 | 19.30 | 18.55 | 18.55 | 19.09 | -3.89 | 26.02 | 10,000 | 5.00 | 8,000 | 4.00 | 0.02 | 16 |
| 26 | 23-Feb | 19.80 | 19.80 | 18.70 | 19.30 | 19.47 | -3.98 | 27.07 | 20,000 | 10.00 | 14,000 | 7.00 | 0.03 | 29 |
| 27 | 20-Feb | 19.55 | 20.20 | 19.55 | 20.10 | 19.93 | 0.50 | 28.19 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 20 |
| 28 | 19-Feb | 19.50 | 20.00 | 19.50 | 20.00 | 19.78 | 1.52 | 28.00 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 12 |
| 29 | 18-Feb | 21.00 | 21.00 | 19.70 | 19.70 | 19.98 | -5.97 | 27.63 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 20 |
| 30 | 17-Feb | 20.70 | 20.95 | 20.70 | 20.95 | 20.83 | 4.75 | 29.38 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 16 |
| 31 | 16-Feb | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 28.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 32 | 13-Feb | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 28.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 33 | 12-Feb | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04 | 28.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.00 | 12 |
| 34 | 11-Feb | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 4.53 | 27.49 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |
| 35 | 10-Feb | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 3.31 | 26.30 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 36 | 09-Feb | 18.20 | 18.20 | 18.15 | 18.15 | 18.16 | 0.00 | 25.46 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 20 |
| 37 | 06-Feb | 17.95 | 18.15 | 17.95 | 18.15 | 18.05 | 5.52 | 25.46 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 38 | 05-Feb | 18.00 | 18.00 | 17.20 | 17.20 | 17.73 | -7.03 | 24.12 | 6,000 | 3.00 | 4,000 | 2.00 | 0.01 | 8 |
| 39 | 04-Feb | 19.70 | 20.00 | 18.50 | 18.50 | 18.96 | -6.09 | 25.95 | 28,000 | 13.99 | 20,000 | 10.00 | 0.04 | 41 |
| 40 | 03-Feb | 19.60 | 19.80 | 19.45 | 19.70 | 19.66 | 6.49 | 27.63 | 12,000 | 6.00 | 12,000 | 6.00 | 0.02 | 25 |
| 41 | 01-Feb | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09 | 25.95 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 42 | 30-Jan | 19.00 | 19.00 | 18.30 | 18.30 | 18.82 | 0.83 | 25.67 | 10,000 | 5.00 | 8,000 | 4.00 | 0.02 | 16 |
| 43 | 29-Jan | 18.75 | 18.75 | 18.15 | 18.15 | 18.55 | -3.20 | 25.46 | 16,000 | 8.00 | 14,000 | 7.00 | 0.03 | 29 |
| 44 | 28-Jan | 18.65 | 18.75 | 18.55 | 18.75 | 18.61 | 2.74 | 26.30 | 12,000 | 6.00 | 12,000 | 6.00 | 0.02 | 25 |
| 45 | 27-Jan | 18.45 | 19.60 | 18.25 | 18.25 | 19.28 | 1.96 | 25.60 | 30,000 | 14.99 | 28,000 | 13.99 | 0.05 | 57 |
| 46 | 23-Jan | 17.65 | 18.45 | 17.65 | 17.90 | 17.85 | 1.42 | 25.11 | 20,000 | 10.00 | 20,000 | 10.00 | 0.04 | 41 |
| 47 | 22-Jan | 18.00 | 18.00 | 17.05 | 17.65 | 17.61 | -1.94 | 24.76 | 16,000 | 8.00 | 14,000 | 7.00 | 0.02 | 29 |
| 48 | 21-Jan | 18.55 | 18.55 | 17.10 | 18.00 | 17.64 | -5.26 | 25.00 | 40,000 | 19.99 | 32,000 | 15.99 | 0.06 | 65 |
| 49 | 20-Jan | 19.15 | 19.25 | 18.60 | 19.00 | 19.03 | -7.77 | 26.00 | 28,000 | 13.99 | 26,000 | 12.99 | 0.05 | 53 |
| 50 | 19-Jan | 20.10 | 20.60 | 19.00 | 20.60 | 19.63 | 3.26 | 28.89 | 24,000 | 11.99 | 16,000 | 8.00 | 0.03 | 33 |
| 51 | 16-Jan | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.50 | 27.98 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 52 | 14-Jan | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 3.39 | 27.84 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 53 | 13-Jan | 20.00 | 20.00 | 19.20 | 19.20 | 19.60 | -4.00 | 26.93 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 54 | 12-Jan | 20.50 | 20.50 | 20.00 | 20.00 | 20.18 | -4.53 | 28.00 | 16,000 | 8.00 | 14,000 | 7.00 | 0.03 | 29 |
| 55 | 09-Jan | 20.55 | 21.00 | 20.55 | 20.95 | 20.88 | -0.48 | 29.38 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 20 |
| 56 | 08-Jan | 21.95 | 22.00 | 20.70 | 21.05 | 21.07 | -4.75 | 29.52 | 20,000 | 10.00 | 18,000 | 9.00 | 0.04 | 37 |
| 57 | 07-Jan | 21.55 | 22.75 | 21.00 | 22.10 | 21.67 | -0.45 | 31.00 | 32,000 | 15.99 | 24,000 | 11.99 | 0.05 | 49 |
| 58 | 06-Jan | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -5.33 | 31.14 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 59 | 05-Jan | 23.40 | 23.45 | 23.40 | 23.45 | 23.43 | 1.52 | 32.89 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 60 | 02-Jan | 21.95 | 23.10 | 21.95 | 23.10 | 22.56 | 5.24 | 32.40 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 16 |
| 61 | 01-Jan | 23.20 | 23.90 | 21.25 | 21.95 | 22.50 | -4.98 | 30.79 | 40,000 | 19.99 | 30,000 | 14.99 | 0.07 | 61 |
| 62 | 31-Dec | 23.15 | 23.35 | 21.25 | 23.10 | 22.72 | -0.22 | 32.40 | 46,000 | 22.99 | 36,000 | 17.99 | 0.08 | 74 |
| 63 | 30-Dec | 23.50 | 23.50 | 23.15 | 23.15 | 23.28 | 0.00 | 32.47 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 20 |
| 64 | 29-Dec | 24.00 | 24.95 | 22.90 | 23.15 | 23.27 | -0.64 | 32.47 | 80,000 | 39.98 | 76,000 | 37.98 | 0.18 | 155 |
| 65 | 26-Dec | 24.05 | 24.05 | 23.05 | 23.30 | 23.47 | -3.12 | 32.68 | 10,000 | 5.00 | 8,000 | 4.00 | 0.02 | 16 |
| 66 | 24-Dec | 23.10 | 24.30 | 23.10 | 24.05 | 23.61 | 2.12 | 33.73 | 22,000 | 10.99 | 16,000 | 8.00 | 0.04 | 33 |
| 67 | 23-Dec | 24.00 | 24.00 | 23.10 | 23.55 | 23.53 | -3.29 | 33.03 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD