| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 36.95 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 2,000 | High52 Date: 26-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 16.8 | Barrier: 18.0; Drift%: 11.76 |
| Basic Industry: Media & Entertainment | Total Equity: 13,609,299 | Low52 Date: 11-Aug-2025 | SHP: 68.43 / 0.0 / 0.0 / 27.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 31.0 / 19.2 | Month: 22.7 / 18.15 | Week: 19.9 / 16.8 | Day: 21.8 / 19.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 21.80 | 21.80 | 19.55 | 20.40 | 20.45 | -0.97 | 27.76 | 20,000 | 10.00 | 12,000 | 6.00 | 0.02 | 32 |
| 2 | 26-Aug | 21.00 | 21.50 | 20.00 | 20.60 | 20.65 | 0.24 | 28.04 | 32,000 | 15.99 | 24,000 | 11.99 | 0.05 | 65 |
| 3 | 25-Aug | 19.45 | 20.55 | 19.20 | 20.55 | 19.84 | 3.01 | 27.97 | 10,000 | 5.00 | 8,000 | 4.00 | 0.02 | 22 |
| 4 | 22-Aug | 20.20 | 20.20 | 19.35 | 19.95 | 19.82 | 2.84 | 27.15 | 10,000 | 5.00 | 6,000 | 3.00 | 0.01 | 16 |
| 5 | 21-Aug | 21.65 | 21.65 | 19.40 | 19.40 | 20.17 | -5.37 | 26.40 | 24,000 | 11.99 | 14,000 | 7.00 | 0.03 | 38 |
| 6 | 20-Aug | 21.75 | 21.75 | 20.00 | 20.50 | 21.01 | 1.23 | 27.90 | 36,000 | 17.99 | 28,000 | 13.99 | 0.06 | 76 |
| 7 | 19-Aug | 22.25 | 22.25 | 19.50 | 20.25 | 20.66 | -1.70 | 27.56 | 18,000 | 9.00 | 8,000 | 4.00 | 0.02 | 22 |
| 8 | 18-Aug | 20.90 | 20.90 | 19.35 | 20.60 | 20.21 | 6.46 | 28.04 | 18,000 | 9.00 | 16,000 | 8.00 | 0.03 | 43 |
| 9 | 14-Aug | 18.95 | 19.90 | 18.75 | 19.35 | 19.34 | 2.38 | 26.33 | 26,000 | 12.99 | 18,000 | 9.00 | 0.03 | 49 |
| 10 | 13-Aug | 18.40 | 18.90 | 18.40 | 18.90 | 18.61 | 5.59 | 25.72 | 12,000 | 6.00 | 12,000 | 6.00 | 0.02 | 32 |
| 11 | 12-Aug | 17.00 | 18.00 | 17.00 | 17.90 | 17.76 | 0.00 | 24.36 | 18,000 | 9.00 | 16,000 | 8.00 | 0.03 | 43 |
| 12 | 11-Aug | 16.80 | 17.90 | 16.80 | 17.90 | 17.52 | -0.56 | 24.36 | 6,000 | 3.00 | 4,000 | 2.00 | 0.01 | 11 |
| 13 | 08-Aug | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00 | 24.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 14 | 07-Aug | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00 | 24.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 15 | 06-Aug | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.83 | 24.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 16 | 04-Aug | 18.05 | 18.20 | 17.00 | 18.15 | 17.63 | -0.55 | 24.70 | 36,000 | 17.99 | 24,000 | 11.99 | 0.04 | 65 |
| 17 | 01-Aug | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.27 | 24.84 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 18 | 31-Jul | 18.80 | 18.80 | 18.15 | 18.30 | 18.42 | -3.43 | 24.91 | 44,000 | 21.99 | 32,000 | 15.99 | 0.06 | 87 |
| 19 | 30-Jul | 19.85 | 19.85 | 18.75 | 18.95 | 19.27 | -6.19 | 25.79 | 54,000 | 26.99 | 48,000 | 23.99 | 0.09 | 130 |
| 20 | 29-Jul | 20.30 | 21.80 | 20.00 | 20.20 | 20.39 | -5.83 | 27.49 | 44,000 | 21.99 | 32,000 | 15.99 | 0.07 | 87 |
| 21 | 28-Jul | 21.25 | 21.90 | 20.60 | 21.45 | 21.16 | 0.94 | 29.19 | 10,000 | 5.00 | 8,000 | 4.00 | 0.02 | 22 |
| 22 | 25-Jul | 22.25 | 22.25 | 20.50 | 21.25 | 21.22 | -0.70 | 28.92 | 26,000 | 12.99 | 20,000 | 10.00 | 0.04 | 54 |
| 23 | 24-Jul | 21.90 | 21.90 | 20.75 | 21.40 | 21.39 | 4.65 | 29.12 | 16,000 | 8.00 | 16,000 | 8.00 | 0.03 | 43 |
| 24 | 23-Jul | 20.10 | 20.60 | 19.80 | 20.45 | 20.24 | -1.21 | 27.83 | 8,000 | 4.00 | 4,000 | 2.00 | 0.01 | 11 |
| 25 | 22-Jul | 21.00 | 21.00 | 20.00 | 20.70 | 20.44 | -1.90 | 28.17 | 20,000 | 10.00 | 14,000 | 7.00 | 0.03 | 38 |
| 26 | 21-Jul | 21.10 | 21.15 | 21.10 | 21.10 | 21.13 | -2.09 | 28.72 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 11 |
| 27 | 18-Jul | 22.70 | 22.70 | 21.50 | 21.55 | 21.93 | 2.38 | 29.33 | 12,000 | 6.00 | 8,000 | 4.00 | 0.02 | 22 |
| 28 | 17-Jul | 21.35 | 21.70 | 19.75 | 21.05 | 21.14 | -4.32 | 28.65 | 16,000 | 8.00 | 12,000 | 6.00 | 0.03 | 32 |
| 29 | 16-Jul | 21.60 | 22.00 | 21.60 | 22.00 | 21.80 | 2.80 | 29.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 11 |
| 30 | 15-Jul | 19.40 | 22.45 | 18.60 | 21.40 | 20.41 | 14.13 | 29.12 | 112,000 | 55.97 | 86,000 | 42.98 | 0.18 | 233 |
| 31 | 14-Jul | 18.75 | 18.90 | 18.70 | 18.75 | 18.76 | 0.00 | 25.52 | 12,000 | 6.00 | 10,000 | 5.00 | 0.02 | 27 |
| 32 | 11-Jul | 19.10 | 19.10 | 18.75 | 18.75 | 18.93 | -3.85 | 25.52 | 30,000 | 14.99 | 28,000 | 13.99 | 0.05 | 76 |
| 33 | 10-Jul | 19.10 | 19.50 | 19.10 | 19.50 | 19.30 | 0.52 | 26.54 | 4,000 | 2.00 | 2,000 | 1.00 | 0.00 | 5 |
| 34 | 09-Jul | 19.75 | 19.75 | 19.15 | 19.40 | 19.43 | -0.26 | 26.40 | 30,000 | 14.99 | 20,000 | 10.00 | 0.04 | 54 |
| 35 | 08-Jul | 20.95 | 20.95 | 19.00 | 19.45 | 19.30 | -3.95 | 26.47 | 90,000 | 44.98 | 64,000 | 31.98 | 0.12 | 173 |
| 36 | 07-Jul | 20.35 | 20.35 | 19.50 | 20.25 | 20.03 | 1.00 | 27.56 | 6,000 | 3.00 | 4,000 | 2.00 | 0.01 | 11 |
| 37 | 04-Jul | 19.50 | 20.50 | 18.95 | 20.05 | 19.95 | 6.08 | 27.29 | 66,000 | 32.98 | 48,000 | 23.99 | 0.10 | 130 |
| 38 | 03-Jul | 19.75 | 19.75 | 18.90 | 18.90 | 19.07 | -1.56 | 25.72 | 20,000 | 10.00 | 18,000 | 9.00 | 0.03 | 49 |
| 39 | 02-Jul | 19.85 | 19.85 | 19.00 | 19.20 | 19.29 | 0.00 | 26.13 | 14,000 | 7.00 | 10,000 | 5.00 | 0.02 | 27 |
| 40 | 01-Jul | 19.95 | 19.95 | 19.00 | 19.20 | 19.14 | -0.26 | 26.13 | 32,000 | 15.99 | 24,000 | 11.99 | 0.05 | 65 |
| 41 | 30-Jun | 19.05 | 19.65 | 19.05 | 19.25 | 19.42 | 0.52 | 26.20 | 20,000 | 10.00 | 14,000 | 7.00 | 0.03 | 38 |
| 42 | 27-Jun | 19.25 | 19.25 | 19.00 | 19.15 | 19.14 | -2.30 | 26.06 | 24,000 | 11.99 | 18,000 | 9.00 | 0.03 | 49 |
| 43 | 26-Jun | 19.35 | 19.60 | 19.15 | 19.60 | 19.44 | 1.29 | 26.67 | 12,000 | 6.00 | 10,000 | 5.00 | 0.02 | 27 |
| 44 | 25-Jun | 19.00 | 19.75 | 19.00 | 19.35 | 19.35 | -1.53 | 26.33 | 40,000 | 19.99 | 28,000 | 13.99 | 0.05 | 76 |
| 45 | 24-Jun | 19.60 | 19.65 | 19.00 | 19.65 | 19.24 | -0.51 | 26.74 | 50,000 | 24.99 | 42,000 | 20.99 | 0.08 | 114 |
| 46 | 23-Jun | 19.40 | 20.35 | 19.30 | 19.75 | 19.69 | -2.23 | 26.88 | 14,000 | 7.00 | 10,000 | 5.00 | 0.02 | 27 |
| 47 | 20-Jun | 19.60 | 20.20 | 19.60 | 20.20 | 20.04 | 3.06 | 27.49 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 22 |
| 48 | 19-Jun | 19.95 | 19.95 | 19.60 | 19.60 | 19.78 | -1.75 | 26.67 | 4,000 | 2.00 | 2,000 | 1.00 | 0.00 | 5 |
| 49 | 18-Jun | 19.30 | 20.10 | 19.30 | 19.95 | 19.63 | 2.05 | 27.15 | 20,000 | 10.00 | 14,000 | 7.00 | 0.03 | 38 |
| 50 | 17-Jun | 19.60 | 20.20 | 19.55 | 19.55 | 19.78 | 2.62 | 26.61 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 16 |
| 51 | 16-Jun | 19.65 | 19.65 | 19.05 | 19.05 | 19.26 | -3.79 | 25.93 | 40,000 | 19.99 | 30,000 | 14.99 | 0.06 | 81 |
| 52 | 13-Jun | 19.70 | 20.30 | 19.40 | 19.80 | 19.87 | -3.41 | 26.95 | 22,000 | 10.99 | 20,000 | 10.00 | 0.04 | 54 |
| 53 | 11-Jun | 20.55 | 20.55 | 20.30 | 20.50 | 20.49 | 2.76 | 27.90 | 12,000 | 6.00 | 12,000 | 6.00 | 0.02 | 32 |
| 54 | 10-Jun | 20.40 | 20.40 | 19.95 | 19.95 | 20.13 | -3.16 | 27.15 | 16,000 | 8.00 | 10,000 | 5.00 | 0.02 | 27 |
| 55 | 09-Jun | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.78 | 28.04 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 56 | 06-Jun | 20.70 | 20.70 | 19.60 | 19.85 | 19.93 | 0.00 | 27.01 | 16,000 | 8.00 | 10,000 | 5.00 | 0.02 | 27 |
| 57 | 05-Jun | 21.70 | 21.70 | 19.75 | 19.85 | 20.13 | 2.85 | 27.01 | 36,000 | 17.99 | 20,000 | 10.00 | 0.04 | 54 |
| 58 | 04-Jun | 19.75 | 19.75 | 19.20 | 19.30 | 19.43 | -4.46 | 26.27 | 40,000 | 19.99 | 30,000 | 14.99 | 0.06 | 81 |
| 59 | 03-Jun | 20.70 | 20.70 | 19.85 | 20.20 | 20.45 | 0.25 | 27.49 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 16 |
| 60 | 02-Jun | 18.50 | 20.90 | 18.50 | 20.15 | 19.95 | 4.13 | 27.42 | 56,000 | 27.99 | 32,000 | 15.99 | 0.06 | 87 |
| 61 | 30-May | 19.05 | 20.90 | 19.00 | 19.35 | 19.67 | -4.91 | 26.33 | 100,000 | 49.98 | 64,000 | 31.98 | 0.13 | 173 |
| 62 | 29-May | 20.15 | 20.35 | 19.85 | 20.35 | 20.05 | 0.74 | 27.69 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 22 |
| 63 | 28-May | 19.50 | 20.45 | 19.50 | 20.20 | 20.08 | -0.74 | 27.49 | 20,000 | 10.00 | 12,000 | 6.00 | 0.02 | 32 |
| 64 | 27-May | 19.00 | 20.95 | 19.00 | 20.35 | 20.07 | 6.82 | 27.69 | 68,000 | 33.98 | 44,000 | 21.99 | 0.09 | 119 |
| 65 | 26-May | 20.50 | 20.50 | 19.00 | 19.05 | 19.41 | -7.07 | 25.93 | 190,000 | 94.95 | 118,000 | 58.97 | 0.23 | 319 |
| 66 | 23-May | 21.55 | 21.55 | 20.00 | 20.50 | 20.48 | -0.73 | 27.90 | 38,000 | 18.99 | 28,000 | 13.99 | 0.06 | 76 |
| 67 | 22-May | 21.05 | 21.80 | 20.50 | 20.65 | 20.95 | -4.84 | 28.10 | 30,000 | 14.99 | 16,000 | 8.00 | 0.03 | 43 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA