| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 67.9 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 2,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 23.65 | Barrier: 19.75; Drift%: -5.33 |
| Basic Industry: Media & Entertainment | Total Equity: 13,609,299 | Low52 Date: | 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: 26.0 / 19.0 | Week: 20.5 / 18.9 | Day: 19.1 / 18.75 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 20-May | 21.80 | 22.15 | 20.80 | 21.70 | 21.43 | -0.69 | 29.53 | 30,000 | 14.99 | 20,000 | 10.00 | 0.04 | 54 |
| 38 | 19-May | 22.10 | 22.25 | 21.85 | 21.85 | 22.05 | -2.67 | 29.74 | 24,000 | 11.99 | 20,000 | 10.00 | 0.04 | 54 |
| 39 | 16-May | 22.80 | 23.15 | 21.70 | 22.45 | 22.44 | 2.05 | 30.55 | 40,000 | 19.99 | 22,000 | 10.99 | 0.05 | 60 |
| 40 | 15-May | 23.50 | 23.50 | 21.90 | 22.00 | 22.22 | -3.51 | 29.00 | 46,000 | 22.99 | 34,000 | 16.99 | 0.08 | 92 |
| 41 | 14-May | 24.50 | 24.50 | 22.20 | 22.80 | 23.02 | -5.00 | 31.03 | 46,000 | 22.99 | 34,000 | 16.99 | 0.08 | 92 |
| 42 | 13-May | 23.00 | 25.45 | 23.00 | 24.00 | 24.01 | 4.35 | 32.00 | 22,000 | 10.99 | 16,000 | 8.00 | 0.04 | 43 |
| 43 | 12-May | 23.00 | 23.25 | 22.40 | 23.00 | 22.81 | -1.08 | 31.00 | 44,000 | 21.99 | 28,000 | 13.99 | 0.06 | 76 |
| 44 | 08-May | 24.30 | 24.30 | 23.25 | 23.25 | 23.78 | -2.52 | 31.64 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 11 |
| 45 | 07-May | 23.80 | 23.85 | 22.90 | 23.85 | 23.31 | -2.65 | 32.46 | 22,000 | 10.99 | 16,000 | 8.00 | 0.04 | 43 |
| 46 | 06-May | 25.00 | 25.00 | 24.20 | 24.50 | 24.57 | -5.59 | 33.34 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 16 |
| 47 | 05-May | 24.05 | 26.00 | 24.00 | 25.95 | 24.93 | 0.00 | 35.32 | 20,000 | 10.00 | 14,000 | 7.00 | 0.03 | 38 |
| 48 | 02-May | 24.50 | 25.95 | 24.00 | 25.95 | 25.09 | 1.57 | 35.32 | 8,000 | 4.00 | 6,000 | 3.00 | 0.02 | 16 |
| 49 | 30-Apr | 23.40 | 25.55 | 23.35 | 25.55 | 24.21 | 2.20 | 34.77 | 10,000 | 5.00 | 6,000 | 3.00 | 0.01 | 16 |
| 50 | 29-Apr | 26.05 | 26.40 | 24.95 | 25.00 | 25.56 | -11.50 | 34.00 | 22,000 | 10.99 | 12,000 | 6.00 | 0.03 | 32 |
| 51 | 28-Apr | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 11.00 | 38.45 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 5 |
| 52 | 25-Apr | 24.55 | 26.20 | 24.00 | 25.45 | 25.24 | 0.20 | 34.64 | 16,000 | 8.00 | 6,000 | 3.00 | 0.02 | 16 |
| 53 | 24-Apr | 23.95 | 26.75 | 23.85 | 25.40 | 25.26 | 8.55 | 34.57 | 28,000 | 13.99 | 26,000 | 12.99 | 0.07 | 70 |
| 54 | 23-Apr | 24.55 | 24.55 | 23.00 | 23.40 | 23.46 | -0.85 | 31.85 | 16,000 | 8.00 | 10,000 | 5.00 | 0.02 | 27 |
| 55 | 22-Apr | 23.50 | 23.60 | 22.85 | 23.60 | 23.43 | 0.43 | 32.12 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 27 |
| 56 | 21-Apr | 25.00 | 25.00 | 23.50 | 23.50 | 24.25 | 0.21 | 31.98 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 11 |
| 57 | 17-Apr | 23.65 | 23.70 | 22.75 | 23.45 | 23.34 | -0.64 | 31.91 | 26,000 | 12.99 | 18,000 | 9.00 | 0.04 | 49 |
| 58 | 16-Apr | 24.70 | 24.70 | 22.70 | 23.60 | 23.46 | 3.06 | 32.12 | 14,000 | 7.00 | 6,000 | 3.00 | 0.01 | 16 |
| 59 | 15-Apr | 21.35 | 22.90 | 21.35 | 22.90 | 22.08 | 1.55 | 31.17 | 14,000 | 7.00 | 12,000 | 6.00 | 0.03 | 32 |
| 60 | 11-Apr | 20.65 | 22.55 | 20.65 | 22.55 | 21.42 | 2.73 | 30.69 | 18,000 | 9.00 | 12,000 | 6.00 | 0.03 | 32 |
| 61 | 09-Apr | 20.10 | 21.95 | 20.00 | 21.95 | 20.53 | 6.30 | 29.87 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 22 |
| 62 | 08-Apr | 21.50 | 22.00 | 20.00 | 20.65 | 20.95 | -5.92 | 28.10 | 20,000 | 10.00 | 16,000 | 8.00 | 0.03 | 43 |
| 63 | 07-Apr | 20.10 | 22.80 | 20.05 | 21.95 | 21.29 | -0.23 | 29.87 | 14,000 | 7.00 | 12,000 | 6.00 | 0.03 | 32 |
| 64 | 04-Apr | 24.95 | 24.95 | 21.90 | 22.00 | 22.59 | 1.15 | 29.00 | 18,000 | 9.00 | 12,000 | 6.00 | 0.03 | 32 |
| 65 | 03-Apr | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -5.43 | 29.60 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 66 | 02-Apr | 23.35 | 23.35 | 23.00 | 23.00 | 23.18 | 2.45 | 31.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 11 |
| 67 | 01-Apr | 23.70 | 23.70 | 21.00 | 22.45 | 22.20 | 11.14 | 30.55 | 10,000 | 5.00 | 6,000 | 3.00 | 0.01 | 16 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA