| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 102.95 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 1,000 | High52 Date: 03-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 48.3 | Barrier: 53.05; Drift%: -1.73 |
| Basic Industry: Media & Entertainment | Total Equity: 22,740,950 | Low52 Date: 27-Oct-2025 | SHP: 61.56 / 0.0 / 5.7 / 32.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 102.95 / 51.0 | Month: 62.5 / 52.0 | Week: 53.4 / 48.3 | Day: 52.15 / 50.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 50.00 | 52.15 | 50.00 | 52.15 | 51.62 | 2.96 | 118.59 | 9,000 | 8.99 | 7,000 | 6.99 | 0.04 | 9 |
| 2 | 11-Nov | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 1.00 | 115.18 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 1 |
| 3 | 10-Nov | 50.95 | 52.00 | 50.05 | 50.15 | 50.79 | -1.57 | 114.05 | 4,000 | 4.00 | 3,000 | 3.00 | 0.02 | 4 |
| 4 | 07-Nov | 51.00 | 51.00 | 50.90 | 50.95 | 50.95 | 0.00 | 115.87 | 5,000 | 5.00 | 4,000 | 4.00 | 0.02 | 6 |
| 5 | 06-Nov | 51.10 | 51.10 | 50.70 | 50.95 | 50.95 | -1.45 | 115.87 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 4 |
| 6 | 04-Nov | 53.05 | 53.05 | 51.20 | 51.70 | 52.19 | -2.54 | 117.57 | 7,000 | 6.99 | 4,000 | 4.00 | 0.02 | 6 |
| 7 | 03-Nov | 52.35 | 53.60 | 52.35 | 53.05 | 52.64 | 2.91 | 120.64 | 5,000 | 5.00 | 4,000 | 4.00 | 0.02 | 6 |
| 8 | 31-Oct | 53.00 | 53.00 | 51.55 | 51.55 | 52.28 | -2.74 | 117.23 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 3 |
| 9 | 30-Oct | 53.40 | 53.40 | 51.00 | 53.00 | 52.05 | 1.83 | 120.00 | 11,000 | 10.99 | 8,000 | 7.99 | 0.04 | 11 |
| 10 | 29-Oct | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.19 | 118.37 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 1 |
| 11 | 28-Oct | 52.90 | 52.90 | 51.95 | 51.95 | 52.58 | -1.80 | 118.14 | 3,000 | 3.00 | 2,000 | 2.00 | 0.01 | 3 |
| 12 | 27-Oct | 50.70 | 53.20 | 48.30 | 52.90 | 50.48 | 2.42 | 120.30 | 23,000 | 22.98 | 12,000 | 11.99 | 0.06 | 17 |
| 13 | 24-Oct | 53.00 | 53.00 | 50.00 | 51.65 | 51.42 | -1.62 | 117.46 | 49,000 | 48.95 | 37,000 | 36.96 | 0.19 | 52 |
| 14 | 23-Oct | 53.00 | 53.00 | 51.00 | 52.50 | 51.83 | -1.22 | 119.39 | 32,000 | 31.97 | 22,000 | 21.98 | 0.11 | 31 |
| 15 | 21-Oct | 53.00 | 53.35 | 53.00 | 53.15 | 53.18 | -0.37 | 120.87 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 3 |
| 16 | 20-Oct | 52.60 | 53.35 | 52.50 | 53.35 | 52.74 | 1.43 | 121.32 | 7,000 | 6.99 | 5,000 | 5.00 | 0.03 | 7 |
| 17 | 17-Oct | 52.50 | 52.60 | 52.20 | 52.60 | 52.33 | 0.19 | 119.62 | 7,000 | 6.99 | 7,000 | 6.99 | 0.04 | 10 |
| 18 | 16-Oct | 55.15 | 55.15 | 51.20 | 52.50 | 52.50 | -2.23 | 119.39 | 33,000 | 32.97 | 23,000 | 22.98 | 0.12 | 32 |
| 19 | 15-Oct | 52.05 | 54.00 | 52.05 | 53.70 | 53.36 | -0.46 | 122.12 | 5,000 | 5.00 | 3,000 | 3.00 | 0.02 | 4 |
| 20 | 14-Oct | 53.20 | 54.00 | 50.60 | 53.95 | 52.23 | -0.92 | 122.69 | 38,000 | 37.96 | 24,000 | 23.98 | 0.13 | 34 |
| 21 | 13-Oct | 54.55 | 54.90 | 53.85 | 54.45 | 54.04 | -2.68 | 123.82 | 21,000 | 20.98 | 18,000 | 17.98 | 0.10 | 25 |
| 22 | 10-Oct | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 1.73 | 127.24 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 1 |
| 23 | 09-Oct | 54.35 | 55.85 | 53.50 | 55.00 | 54.66 | 1.66 | 125.00 | 26,000 | 25.97 | 18,000 | 17.98 | 0.10 | 25 |
| 24 | 08-Oct | 54.20 | 54.35 | 54.00 | 54.10 | 54.09 | -3.39 | 123.03 | 6,000 | 5.99 | 4,000 | 4.00 | 0.02 | 6 |
| 25 | 07-Oct | 56.15 | 56.15 | 53.50 | 56.00 | 54.93 | -0.27 | 127.00 | 14,000 | 13.99 | 10,000 | 9.99 | 0.05 | 14 |
| 26 | 06-Oct | 55.10 | 56.15 | 55.10 | 56.15 | 55.44 | 0.27 | 127.69 | 7,000 | 6.99 | 5,000 | 5.00 | 0.03 | 7 |
| 27 | 03-Oct | 58.00 | 58.00 | 55.05 | 56.00 | 56.57 | -3.28 | 127.00 | 12,000 | 11.99 | 9,000 | 8.99 | 0.05 | 13 |
| 28 | 01-Oct | 55.70 | 58.00 | 55.00 | 57.90 | 56.64 | 9.76 | 131.67 | 17,000 | 16.98 | 16,000 | 15.98 | 0.09 | 23 |
| 29 | 30-Sep | 54.55 | 55.05 | 52.00 | 52.75 | 53.36 | -3.03 | 119.96 | 22,000 | 21.98 | 15,000 | 14.99 | 0.08 | 21 |
| 30 | 29-Sep | 55.10 | 55.10 | 54.40 | 54.40 | 54.58 | -2.07 | 123.71 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 6 |
| 31 | 26-Sep | 56.90 | 56.90 | 55.00 | 55.55 | 55.83 | -2.11 | 126.33 | 10,000 | 9.99 | 8,000 | 7.99 | 0.04 | 11 |
| 32 | 25-Sep | 56.70 | 56.90 | 56.65 | 56.75 | 56.75 | -0.44 | 129.05 | 3,000 | 3.00 | 2,000 | 2.00 | 0.01 | 3 |
| 33 | 23-Sep | 57.55 | 57.55 | 57.00 | 57.00 | 57.11 | -0.96 | 129.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.03 | 8 |
| 34 | 22-Sep | 58.75 | 58.80 | 57.55 | 57.55 | 58.14 | -2.04 | 130.87 | 7,000 | 6.99 | 5,000 | 5.00 | 0.03 | 7 |
| 35 | 19-Sep | 58.35 | 58.75 | 56.50 | 58.75 | 57.39 | 1.29 | 133.60 | 7,000 | 6.99 | 4,000 | 4.00 | 0.02 | 6 |
| 36 | 18-Sep | 58.00 | 58.00 | 57.50 | 58.00 | 57.79 | 0.69 | 131.00 | 10,000 | 9.99 | 9,000 | 8.99 | 0.05 | 13 |
| 37 | 17-Sep | 61.20 | 61.20 | 57.60 | 57.60 | 58.79 | -0.60 | 130.99 | 9,000 | 8.99 | 9,000 | 8.99 | 0.05 | 13 |
| 38 | 16-Sep | 59.80 | 59.80 | 57.90 | 57.95 | 58.41 | -0.09 | 131.78 | 4,000 | 4.00 | 3,000 | 3.00 | 0.02 | 4 |
| 39 | 15-Sep | 57.65 | 58.00 | 57.50 | 58.00 | 57.75 | 1.05 | 131.00 | 10,000 | 9.99 | 9,000 | 8.99 | 0.05 | 13 |
| 40 | 12-Sep | 56.50 | 59.70 | 56.50 | 57.40 | 57.66 | -0.26 | 130.53 | 11,000 | 10.99 | 10,000 | 9.99 | 0.06 | 14 |
| 41 | 11-Sep | 57.00 | 58.30 | 56.00 | 57.55 | 56.96 | -1.12 | 130.87 | 15,000 | 14.99 | 9,000 | 8.99 | 0.05 | 13 |
| 42 | 10-Sep | 60.00 | 60.00 | 57.75 | 58.20 | 57.98 | -0.26 | 132.35 | 48,000 | 47.95 | 45,000 | 44.96 | 0.26 | 63 |
| 43 | 09-Sep | 61.95 | 62.00 | 57.15 | 58.35 | 58.72 | -5.58 | 132.69 | 33,000 | 32.97 | 28,000 | 27.97 | 0.16 | 39 |
| 44 | 08-Sep | 60.00 | 62.50 | 58.00 | 61.80 | 60.04 | 4.22 | 140.54 | 105,000 | 104.90 | 92,000 | 91.91 | 0.55 | 130 |
| 45 | 05-Sep | 59.40 | 60.00 | 59.00 | 59.30 | 59.75 | 3.31 | 134.85 | 83,000 | 82.92 | 83,000 | 82.92 | 0.50 | 117 |
| 46 | 04-Sep | 57.90 | 58.90 | 57.00 | 57.40 | 57.61 | -0.26 | 130.53 | 79,000 | 78.92 | 77,000 | 76.92 | 0.44 | 109 |
| 47 | 03-Sep | 58.00 | 58.00 | 57.50 | 57.55 | 57.81 | -0.78 | 130.87 | 7,000 | 6.99 | 6,000 | 5.99 | 0.03 | 8 |
| 48 | 02-Sep | 57.25 | 61.30 | 57.10 | 58.00 | 57.97 | 1.31 | 131.00 | 7,000 | 6.99 | 6,000 | 5.99 | 0.03 | 8 |
| 49 | 29-Aug | 57.50 | 57.50 | 57.25 | 57.25 | 57.35 | -2.14 | 130.19 | 8,000 | 7.99 | 8,000 | 7.99 | 0.05 | 11 |
| 50 | 28-Aug | 58.10 | 58.50 | 58.00 | 58.50 | 58.10 | 0.52 | 133.03 | 6,000 | 5.99 | 5,000 | 5.00 | 0.03 | 7 |
| 51 | 26-Aug | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.34 | 132.35 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 1 |
| 52 | 25-Aug | 60.00 | 60.00 | 58.00 | 58.00 | 58.82 | -2.44 | 131.00 | 11,000 | 10.99 | 10,000 | 9.99 | 0.06 | 14 |
| 53 | 22-Aug | 62.70 | 62.70 | 59.45 | 59.45 | 61.08 | -5.48 | 135.19 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 3 |
| 54 | 21-Aug | 62.85 | 62.90 | 62.85 | 62.90 | 62.88 | 4.40 | 143.04 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 6 |
| 55 | 20-Aug | 60.10 | 60.95 | 59.15 | 60.25 | 60.08 | 0.25 | 137.01 | 14,000 | 13.99 | 10,000 | 9.99 | 0.06 | 14 |
| 56 | 19-Aug | 58.40 | 60.10 | 58.40 | 60.10 | 58.97 | -0.66 | 136.67 | 3,000 | 3.00 | 2,000 | 2.00 | 0.01 | 3 |
| 57 | 18-Aug | 63.95 | 64.00 | 60.15 | 60.50 | 62.78 | 5.22 | 137.58 | 20,000 | 19.98 | 15,000 | 14.99 | 0.09 | 21 |
| 58 | 14-Aug | 56.05 | 57.50 | 56.05 | 57.50 | 56.93 | 2.68 | 130.76 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 4 |
| 59 | 13-Aug | 57.00 | 57.00 | 55.10 | 56.00 | 56.16 | -2.18 | 127.00 | 8,000 | 7.99 | 6,000 | 5.99 | 0.03 | 8 |
| 60 | 12-Aug | 57.00 | 58.05 | 57.00 | 57.25 | 57.47 | -1.29 | 130.19 | 12,000 | 11.99 | 8,000 | 7.99 | 0.05 | 11 |
| 61 | 11-Aug | 57.60 | 58.00 | 57.00 | 58.00 | 57.55 | -1.78 | 131.00 | 5,000 | 5.00 | 4,000 | 4.00 | 0.02 | 6 |
| 62 | 08-Aug | 60.00 | 60.00 | 59.05 | 59.05 | 59.38 | -1.58 | 134.29 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 4 |
| 63 | 07-Aug | 60.00 | 60.20 | 59.05 | 60.00 | 59.93 | -1.96 | 136.00 | 10,000 | 9.99 | 7,000 | 6.99 | 0.04 | 10 |
| 64 | 06-Aug | 62.50 | 63.00 | 61.00 | 61.20 | 61.28 | 1.92 | 139.17 | 88,000 | 87.91 | 88,000 | 87.91 | 0.54 | 124 |
| 65 | 05-Aug | 60.00 | 60.05 | 60.00 | 60.05 | 60.03 | -1.15 | 136.56 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 3 |
| 66 | 04-Aug | 58.05 | 60.75 | 58.05 | 60.75 | 59.79 | 2.53 | 138.15 | 14,000 | 13.99 | 9,000 | 8.99 | 0.05 | 13 |
| 67 | 01-Aug | 61.30 | 61.30 | 59.25 | 59.25 | 60.58 | -0.34 | 134.74 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 4 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD