| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 74.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 1,000 | High52 Date: 14-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 32.0 | Barrier: 35.0; Drift%: 7.89 |
| Basic Industry: Media & Entertainment | Total Equity: 22,740,950 | Low52 Date: 16-Mar-2026 | 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: 49.3 / 44.5 | Week: 36.6 / 33.05 | Day: 38.0 / 37.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 37.00 | 38.00 | 37.00 | 38.00 | 37.33 | 6.74 | 86.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 4 |
| 2 | 06-Apr | 34.00 | 35.60 | 33.85 | 35.60 | 34.77 | 1.86 | 80.96 | 6,000 | 5.99 | 3,000 | 3.00 | 0.01 | 4 |
| 3 | 02-Apr | 34.50 | 35.00 | 34.45 | 34.95 | 34.84 | 5.91 | 79.48 | 8,000 | 7.99 | 8,000 | 7.99 | 0.03 | 11 |
| 4 | 30-Mar | 33.30 | 33.35 | 33.00 | 33.00 | 33.18 | -1.05 | 75.00 | 17,000 | 16.98 | 17,000 | 16.98 | 0.06 | 23 |
| 5 | 27-Mar | 34.20 | 34.85 | 33.30 | 33.35 | 33.94 | -2.49 | 75.84 | 32,000 | 31.97 | 30,000 | 29.97 | 0.10 | 40 |
| 6 | 25-Mar | 34.40 | 35.50 | 34.00 | 34.20 | 34.79 | -2.84 | 77.77 | 81,000 | 80.92 | 77,000 | 76.92 | 0.27 | 103 |
| 7 | 24-Mar | 36.85 | 36.85 | 35.00 | 35.20 | 35.43 | -0.42 | 80.05 | 37,000 | 36.96 | 34,000 | 33.97 | 0.12 | 46 |
| 8 | 23-Mar | 34.95 | 36.00 | 33.80 | 35.35 | 34.92 | 3.97 | 80.39 | 20,000 | 19.98 | 17,000 | 16.98 | 0.06 | 23 |
| 9 | 20-Mar | 34.00 | 34.90 | 34.00 | 34.00 | 34.45 | 0.00 | 77.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.01 | 5 |
| 10 | 19-Mar | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86 | 77.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 1 |
| 11 | 18-Mar | 33.05 | 35.00 | 33.05 | 35.00 | 34.92 | 1.45 | 79.00 | 52,000 | 51.95 | 51,000 | 50.95 | 0.18 | 68 |
| 12 | 17-Mar | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.88 | 78.46 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 1 |
| 13 | 16-Mar | 32.10 | 34.55 | 32.00 | 34.20 | 33.18 | 5.07 | 77.77 | 10,000 | 9.99 | 8,000 | 7.99 | 0.03 | 11 |
| 14 | 13-Mar | 33.50 | 34.55 | 32.10 | 32.55 | 33.27 | -2.84 | 74.02 | 7,000 | 6.99 | 7,000 | 6.99 | 0.02 | 9 |
| 15 | 12-Mar | 35.50 | 35.50 | 33.50 | 33.50 | 34.08 | -6.29 | 76.18 | 12,000 | 11.99 | 11,000 | 10.99 | 0.04 | 15 |
| 16 | 11-Mar | 35.50 | 35.85 | 35.50 | 35.75 | 35.70 | 2.14 | 81.30 | 4,000 | 4.00 | 4,000 | 4.00 | 0.01 | 5 |
| 17 | 10-Mar | 34.75 | 35.00 | 34.75 | 35.00 | 34.92 | 2.79 | 79.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.02 | 8 |
| 18 | 09-Mar | 34.00 | 35.10 | 34.00 | 34.05 | 34.30 | 1.64 | 77.43 | 10,000 | 9.99 | 8,000 | 7.99 | 0.03 | 11 |
| 19 | 06-Mar | 34.70 | 35.50 | 33.00 | 33.50 | 34.79 | -2.90 | 76.18 | 11,000 | 10.99 | 9,000 | 8.99 | 0.03 | 12 |
| 20 | 05-Mar | 34.50 | 34.50 | 34.00 | 34.50 | 34.38 | 1.47 | 78.46 | 4,000 | 4.00 | 3,000 | 3.00 | 0.01 | 4 |
| 21 | 04-Mar | 34.90 | 34.90 | 33.00 | 34.00 | 33.57 | -1.45 | 77.00 | 20,000 | 19.98 | 17,000 | 16.98 | 0.06 | 23 |
| 22 | 02-Mar | 35.00 | 35.00 | 34.00 | 34.50 | 34.43 | -5.48 | 78.46 | 10,000 | 9.99 | 8,000 | 7.99 | 0.03 | 11 |
| 23 | 27-Feb | 36.00 | 36.50 | 34.95 | 36.50 | 35.94 | 1.67 | 83.00 | 17,000 | 16.98 | 15,000 | 14.99 | 0.05 | 20 |
| 24 | 25-Feb | 35.00 | 36.60 | 35.00 | 35.90 | 35.78 | 2.57 | 81.64 | 9,000 | 8.99 | 7,000 | 6.99 | 0.03 | 9 |
| 25 | 23-Feb | 33.05 | 35.00 | 33.05 | 35.00 | 34.75 | 2.64 | 79.00 | 17,000 | 16.98 | 15,000 | 14.99 | 0.05 | 20 |
| 26 | 20-Feb | 33.90 | 34.75 | 33.25 | 34.10 | 33.83 | 1.79 | 77.55 | 22,000 | 21.98 | 22,000 | 21.98 | 0.07 | 30 |
| 27 | 19-Feb | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -2.33 | 76.18 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 1 |
| 28 | 18-Feb | 34.90 | 35.40 | 34.25 | 34.30 | 34.51 | -1.15 | 78.00 | 17,000 | 16.98 | 12,000 | 11.99 | 0.04 | 16 |
| 29 | 17-Feb | 34.10 | 34.90 | 34.10 | 34.70 | 34.37 | -1.00 | 78.91 | 10,000 | 9.99 | 7,000 | 6.99 | 0.02 | 9 |
| 30 | 16-Feb | 36.50 | 36.50 | 34.60 | 35.05 | 35.66 | -3.31 | 79.71 | 49,000 | 48.95 | 43,000 | 42.96 | 0.15 | 58 |
| 31 | 13-Feb | 38.20 | 38.20 | 36.15 | 36.25 | 36.62 | -4.23 | 82.44 | 7,000 | 6.99 | 7,000 | 6.99 | 0.03 | 9 |
| 32 | 12-Feb | 37.75 | 37.85 | 36.80 | 37.85 | 37.53 | 2.44 | 86.07 | 5,000 | 5.00 | 5,000 | 5.00 | 0.02 | 7 |
| 33 | 11-Feb | 36.90 | 37.75 | 36.90 | 36.95 | 37.09 | 0.96 | 84.03 | 5,000 | 5.00 | 4,000 | 4.00 | 0.01 | 5 |
| 34 | 10-Feb | 39.40 | 39.40 | 36.00 | 36.60 | 37.10 | -5.67 | 83.23 | 62,000 | 61.94 | 39,000 | 38.96 | 0.14 | 52 |
| 35 | 09-Feb | 39.00 | 39.00 | 38.60 | 38.80 | 38.80 | -0.26 | 88.23 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 4 |
| 36 | 06-Feb | 39.15 | 39.85 | 38.25 | 38.90 | 39.15 | -3.71 | 88.46 | 10,000 | 9.99 | 7,000 | 6.99 | 0.03 | 9 |
| 37 | 05-Feb | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 4.12 | 91.87 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 1 |
| 38 | 04-Feb | 38.70 | 39.50 | 38.60 | 38.80 | 38.90 | 2.11 | 88.23 | 8,000 | 7.99 | 8,000 | 7.99 | 0.03 | 11 |
| 39 | 03-Feb | 39.50 | 40.00 | 38.00 | 38.00 | 39.20 | -5.00 | 86.00 | 21,000 | 20.98 | 19,000 | 18.98 | 0.07 | 26 |
| 40 | 02-Feb | 39.90 | 40.50 | 39.90 | 40.00 | 40.13 | 4.44 | 90.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 4 |
| 41 | 01-Feb | 40.20 | 40.20 | 38.30 | 38.30 | 39.50 | -4.25 | 87.10 | 6,000 | 5.99 | 4,000 | 4.00 | 0.02 | 5 |
| 42 | 30-Jan | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 90.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 4 |
| 43 | 29-Jan | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.12 | 90.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 1 |
| 44 | 27-Jan | 38.50 | 40.10 | 38.50 | 40.05 | 39.77 | -1.11 | 91.08 | 6,000 | 5.99 | 6,000 | 5.99 | 0.02 | 8 |
| 45 | 23-Jan | 40.00 | 40.50 | 40.00 | 40.50 | 40.25 | 1.25 | 92.10 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 3 |
| 46 | 22-Jan | 37.50 | 42.00 | 37.20 | 40.00 | 39.10 | 5.26 | 90.00 | 35,000 | 34.97 | 22,000 | 21.98 | 0.09 | 30 |
| 47 | 21-Jan | 39.00 | 39.05 | 38.00 | 38.00 | 38.54 | -4.52 | 86.00 | 13,000 | 12.99 | 11,000 | 10.99 | 0.04 | 15 |
| 48 | 20-Jan | 41.30 | 41.30 | 39.00 | 39.80 | 39.96 | -3.63 | 90.51 | 33,000 | 32.97 | 26,000 | 25.97 | 0.10 | 35 |
| 49 | 19-Jan | 40.50 | 42.00 | 40.50 | 41.30 | 40.97 | 3.25 | 93.92 | 22,000 | 21.98 | 22,000 | 21.98 | 0.09 | 30 |
| 50 | 16-Jan | 38.95 | 40.00 | 38.95 | 40.00 | 39.30 | 3.36 | 90.00 | 26,000 | 25.97 | 26,000 | 25.97 | 0.10 | 35 |
| 51 | 14-Jan | 40.30 | 40.30 | 38.50 | 38.70 | 39.16 | -3.25 | 88.01 | 25,000 | 24.98 | 18,000 | 17.98 | 0.07 | 24 |
| 52 | 13-Jan | 40.35 | 40.35 | 40.00 | 40.00 | 40.14 | 0.00 | 90.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.02 | 7 |
| 53 | 12-Jan | 40.95 | 40.95 | 39.00 | 40.00 | 39.94 | -2.32 | 90.00 | 38,000 | 37.96 | 23,000 | 22.98 | 0.09 | 31 |
| 54 | 09-Jan | 41.40 | 41.40 | 39.20 | 40.95 | 40.37 | 0.37 | 93.12 | 27,000 | 26.97 | 23,000 | 22.98 | 0.09 | 31 |
| 55 | 08-Jan | 45.00 | 45.00 | 40.00 | 40.80 | 41.37 | -5.88 | 92.78 | 58,000 | 57.94 | 43,000 | 42.96 | 0.18 | 58 |
| 56 | 07-Jan | 44.30 | 44.30 | 43.00 | 43.35 | 43.54 | -0.57 | 98.58 | 24,000 | 23.98 | 19,000 | 18.98 | 0.08 | 26 |
| 57 | 06-Jan | 44.00 | 44.00 | 43.10 | 43.60 | 43.54 | -0.91 | 99.15 | 6,000 | 5.99 | 4,000 | 4.00 | 0.02 | 5 |
| 58 | 05-Jan | 44.50 | 44.50 | 44.00 | 44.00 | 44.23 | -1.68 | 100.00 | 6,000 | 5.99 | 5,000 | 5.00 | 0.02 | 7 |
| 59 | 02-Jan | 44.50 | 45.50 | 44.50 | 44.75 | 44.83 | 0.45 | 101.77 | 4,000 | 4.00 | 3,000 | 3.00 | 0.01 | 4 |
| 60 | 01-Jan | 44.90 | 44.90 | 44.45 | 44.55 | 44.73 | -1.00 | 101.31 | 6,000 | 5.99 | 5,000 | 5.00 | 0.02 | 7 |
| 61 | 31-Dec | 44.95 | 45.00 | 44.95 | 45.00 | 44.98 | 0.11 | 102.00 | 3,000 | 3.00 | 2,000 | 2.00 | 0.01 | 3 |
| 62 | 30-Dec | 45.10 | 45.50 | 44.50 | 44.95 | 45.13 | 0.78 | 102.22 | 25,000 | 24.98 | 23,000 | 22.98 | 0.10 | 31 |
| 63 | 29-Dec | 47.00 | 47.00 | 44.60 | 44.60 | 45.44 | -7.37 | 101.42 | 18,000 | 17.98 | 18,000 | 17.98 | 0.08 | 24 |
| 64 | 26-Dec | 47.30 | 48.40 | 46.05 | 48.15 | 47.48 | -0.52 | 109.50 | 26,000 | 25.97 | 19,000 | 18.98 | 0.09 | 26 |
| 65 | 24-Dec | 46.80 | 48.90 | 46.75 | 48.40 | 47.52 | 2.65 | 110.07 | 14,000 | 13.99 | 11,000 | 10.99 | 0.05 | 15 |
| 66 | 23-Dec | 47.25 | 47.25 | 47.15 | 47.15 | 47.23 | -0.21 | 107.22 | 5,000 | 5.00 | 5,000 | 5.00 | 0.02 | 7 |
| 67 | 22-Dec | 47.10 | 47.55 | 47.10 | 47.25 | 47.30 | -1.56 | 107.45 | 6,000 | 5.99 | 6,000 | 5.99 | 0.03 | 8 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD