| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 32.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 2,000 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 15.0 | Barrier: 16.05; Drift%: -8.08 |
| Basic Industry: Media & Entertainment | Total Equity: 13,609,299 | Low52 Date: 28-Oct-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: 22.45 / 16.3 | Week: 16.5 / 15.0 | Day: 15.65 / 14.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 15.50 | 15.65 | 14.50 | 14.85 | 15.14 | -7.48 | 20.21 | 24,000 | 11.99 | 22,000 | 10.99 | 0.03 | 60 |
| 2 | 06-Nov | 16.50 | 16.50 | 15.20 | 16.05 | 15.81 | -2.73 | 21.84 | 16,000 | 8.00 | 10,000 | 5.00 | 0.02 | 27 |
| 3 | 04-Nov | 15.10 | 16.90 | 15.10 | 16.50 | 16.25 | 2.80 | 22.46 | 10,000 | 5.00 | 6,000 | 3.00 | 0.01 | 16 |
| 4 | 03-Nov | 16.00 | 16.05 | 16.00 | 16.05 | 16.01 | -2.73 | 21.84 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 27 |
| 5 | 29-Oct | 16.45 | 16.50 | 16.45 | 16.50 | 16.48 | 4.10 | 22.46 | 4,000 | 2.00 | 2,000 | 1.00 | 0.00 | 5 |
| 6 | 28-Oct | 15.50 | 16.25 | 15.00 | 15.85 | 15.37 | 4.62 | 21.57 | 50,000 | 24.99 | 42,000 | 20.99 | 0.06 | 114 |
| 7 | 27-Oct | 15.25 | 15.25 | 15.05 | 15.15 | 15.19 | -0.66 | 20.62 | 14,000 | 7.00 | 12,000 | 6.00 | 0.02 | 32 |
| 8 | 24-Oct | 15.60 | 15.60 | 15.25 | 15.25 | 15.44 | -0.33 | 20.75 | 8,000 | 4.00 | 8,000 | 4.00 | 0.01 | 22 |
| 9 | 23-Oct | 15.70 | 15.70 | 15.25 | 15.30 | 15.41 | -0.33 | 20.82 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 16 |
| 10 | 21-Oct | 15.45 | 15.50 | 15.20 | 15.35 | 15.34 | -0.65 | 20.89 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 16 |
| 11 | 20-Oct | 16.20 | 16.20 | 15.20 | 15.45 | 15.65 | -7.49 | 21.03 | 64,000 | 31.98 | 48,000 | 23.99 | 0.08 | 130 |
| 12 | 17-Oct | 17.55 | 17.55 | 16.70 | 16.70 | 17.13 | 0.60 | 22.73 | 4,000 | 2.00 | 2,000 | 1.00 | 0.00 | 5 |
| 13 | 16-Oct | 17.90 | 17.90 | 16.00 | 16.60 | 17.04 | 3.43 | 22.59 | 22,000 | 10.99 | 12,000 | 6.00 | 0.02 | 32 |
| 14 | 15-Oct | 16.00 | 17.45 | 15.50 | 16.05 | 16.23 | -2.73 | 21.84 | 54,000 | 26.99 | 28,000 | 13.99 | 0.05 | 76 |
| 15 | 14-Oct | 17.35 | 17.35 | 16.50 | 16.50 | 16.97 | 0.00 | 22.46 | 6,000 | 3.00 | 4,000 | 2.00 | 0.01 | 11 |
| 16 | 10-Oct | 17.50 | 17.60 | 16.50 | 16.50 | 17.28 | 4.76 | 22.46 | 12,000 | 6.00 | 10,000 | 5.00 | 0.02 | 27 |
| 17 | 09-Oct | 16.10 | 16.45 | 15.25 | 15.75 | 15.99 | -10.76 | 21.43 | 22,000 | 10.99 | 6,000 | 3.00 | 0.01 | 16 |
| 18 | 08-Oct | 16.25 | 17.65 | 16.25 | 17.65 | 16.49 | 8.28 | 24.02 | 14,000 | 7.00 | 14,000 | 7.00 | 0.02 | 38 |
| 19 | 07-Oct | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.31 | 22.18 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 20 | 06-Oct | 16.55 | 16.55 | 16.30 | 16.35 | 16.42 | -2.68 | 22.25 | 10,000 | 5.00 | 6,000 | 3.00 | 0.01 | 16 |
| 21 | 03-Oct | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.38 | 22.86 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 11 |
| 22 | 01-Oct | 16.80 | 16.80 | 16.25 | 16.25 | 16.53 | -3.27 | 22.12 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 11 |
| 23 | 30-Sep | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.00 | 22.86 | 8,000 | 4.00 | 8,000 | 4.00 | 0.01 | 22 |
| 24 | 29-Sep | 16.75 | 16.80 | 16.75 | 16.80 | 16.77 | -0.59 | 22.86 | 6,000 | 3.00 | 4,000 | 2.00 | 0.01 | 11 |
| 25 | 26-Sep | 16.30 | 16.90 | 16.30 | 16.90 | 16.50 | -3.70 | 23.00 | 6,000 | 3.00 | 4,000 | 2.00 | 0.01 | 11 |
| 26 | 25-Sep | 17.30 | 17.55 | 17.30 | 17.55 | 17.43 | 1.45 | 23.88 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 11 |
| 27 | 24-Sep | 17.20 | 17.30 | 17.20 | 17.30 | 17.27 | 1.47 | 23.54 | 6,000 | 3.00 | 4,000 | 2.00 | 0.01 | 11 |
| 28 | 23-Sep | 17.05 | 17.10 | 17.05 | 17.05 | 17.07 | -0.87 | 23.20 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 16 |
| 29 | 22-Sep | 17.70 | 17.70 | 17.20 | 17.20 | 17.39 | -1.71 | 23.41 | 10,000 | 5.00 | 8,000 | 4.00 | 0.01 | 22 |
| 30 | 19-Sep | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69 | 23.82 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 31 | 17-Sep | 17.30 | 17.80 | 17.30 | 17.80 | 17.56 | 3.19 | 24.22 | 14,000 | 7.00 | 14,000 | 7.00 | 0.02 | 38 |
| 32 | 16-Sep | 16.70 | 17.25 | 16.70 | 17.25 | 16.97 | 3.29 | 23.48 | 22,000 | 10.99 | 20,000 | 10.00 | 0.03 | 54 |
| 33 | 15-Sep | 17.40 | 18.15 | 16.65 | 16.70 | 17.16 | -7.22 | 22.73 | 70,000 | 34.98 | 60,000 | 29.99 | 0.10 | 162 |
| 34 | 12-Sep | 18.45 | 18.45 | 17.80 | 18.00 | 18.07 | -2.44 | 24.00 | 30,000 | 14.99 | 20,000 | 10.00 | 0.04 | 54 |
| 35 | 11-Sep | 18.60 | 18.65 | 18.15 | 18.45 | 18.49 | 0.00 | 25.11 | 10,000 | 5.00 | 6,000 | 3.00 | 0.01 | 16 |
| 36 | 10-Sep | 20.30 | 20.30 | 18.00 | 18.45 | 18.58 | -4.40 | 25.11 | 56,000 | 27.99 | 38,000 | 18.99 | 0.07 | 103 |
| 37 | 09-Sep | 19.75 | 19.75 | 19.00 | 19.30 | 19.32 | -5.85 | 26.27 | 24,000 | 11.99 | 22,000 | 10.99 | 0.04 | 60 |
| 38 | 08-Sep | 19.80 | 20.50 | 19.80 | 20.50 | 20.31 | 2.50 | 27.90 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 16 |
| 39 | 05-Sep | 20.25 | 20.25 | 20.00 | 20.00 | 20.14 | -10.91 | 27.00 | 24,000 | 11.99 | 24,000 | 11.99 | 0.05 | 65 |
| 40 | 02-Sep | 21.80 | 22.45 | 21.80 | 22.45 | 21.99 | 1.58 | 30.55 | 14,000 | 7.00 | 14,000 | 7.00 | 0.03 | 38 |
| 41 | 01-Sep | 21.90 | 22.25 | 21.50 | 22.10 | 21.93 | 0.91 | 30.08 | 10,000 | 5.00 | 8,000 | 4.00 | 0.02 | 22 |
| 42 | 29-Aug | 21.30 | 22.55 | 21.10 | 21.90 | 21.76 | 7.35 | 29.80 | 42,000 | 20.99 | 28,000 | 13.99 | 0.06 | 76 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD