| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 139.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 1,000 | High52 Date: 25-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 49.6 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 22,740,950 | Low52 Date: 07-Apr-2025 | SHP: 61.56 / 0.91 / 6.35 / 31.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 102.95 / 51.0 | Month: 74.0 / 50.9 | Week: 58.05 / 55.1 | Day: 58.5 / 58.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 31-Jul | 59.00 | 60.00 | 59.00 | 59.45 | 59.78 | 0.08 | 135.19 | 12,000 | 11.99 | 11,000 | 10.99 | 0.07 | 16 |
| 20 | 30-Jul | 58.25 | 60.05 | 58.25 | 59.40 | 59.23 | -1.82 | 135.08 | 13,000 | 12.99 | 9,000 | 8.99 | 0.05 | 13 |
| 21 | 29-Jul | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.50 | 137.58 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 4 |
| 22 | 28-Jul | 60.00 | 60.50 | 59.95 | 60.20 | 60.13 | 0.25 | 136.90 | 9,000 | 8.99 | 8,000 | 7.99 | 0.05 | 11 |
| 23 | 25-Jul | 59.00 | 61.00 | 59.00 | 60.05 | 60.22 | -2.36 | 136.56 | 10,000 | 9.99 | 7,000 | 6.99 | 0.04 | 10 |
| 24 | 24-Jul | 60.95 | 61.90 | 60.00 | 61.50 | 60.63 | 0.90 | 139.86 | 15,000 | 14.99 | 12,000 | 11.99 | 0.07 | 17 |
| 25 | 23-Jul | 62.00 | 62.00 | 59.55 | 60.95 | 60.49 | -1.14 | 138.61 | 27,000 | 26.97 | 23,000 | 22.98 | 0.14 | 32 |
| 26 | 22-Jul | 62.50 | 63.00 | 60.00 | 61.65 | 61.72 | 0.24 | 140.20 | 31,000 | 30.97 | 26,000 | 25.97 | 0.16 | 37 |
| 27 | 21-Jul | 61.35 | 62.50 | 61.00 | 61.50 | 61.87 | 0.16 | 139.86 | 22,000 | 21.98 | 21,000 | 20.98 | 0.13 | 30 |
| 28 | 18-Jul | 63.45 | 65.00 | 60.50 | 61.40 | 62.93 | -3.23 | 139.63 | 120,000 | 119.88 | 108,000 | 107.89 | 0.68 | 152 |
| 29 | 17-Jul | 67.30 | 68.30 | 63.00 | 63.45 | 64.88 | -7.17 | 144.29 | 63,000 | 62.94 | 42,000 | 41.96 | 0.27 | 59 |
| 30 | 16-Jul | 64.70 | 69.30 | 63.00 | 68.35 | 66.83 | 11.50 | 155.43 | 156,000 | 155.84 | 101,000 | 100.90 | 0.67 | 142 |
| 31 | 15-Jul | 69.25 | 69.25 | 60.50 | 61.30 | 63.41 | -8.98 | 139.40 | 73,000 | 72.93 | 55,000 | 54.95 | 0.35 | 78 |
| 32 | 14-Jul | 71.30 | 74.00 | 67.10 | 67.35 | 70.85 | 0.52 | 153.16 | 101,000 | 100.90 | 68,000 | 67.93 | 0.48 | 96 |
| 33 | 11-Jul | 56.90 | 67.00 | 56.90 | 67.00 | 64.59 | 19.96 | 152.00 | 187,000 | 186.81 | 138,000 | 137.86 | 0.89 | 195 |
| 34 | 10-Jul | 54.00 | 56.80 | 54.00 | 55.85 | 55.43 | 4.20 | 127.01 | 24,000 | 23.98 | 22,000 | 21.98 | 0.12 | 31 |
| 35 | 09-Jul | 54.00 | 55.00 | 53.50 | 53.60 | 54.03 | 1.42 | 121.89 | 46,000 | 45.95 | 45,000 | 44.96 | 0.24 | 63 |
| 36 | 08-Jul | 52.65 | 53.00 | 52.65 | 52.85 | 52.87 | 3.73 | 120.19 | 15,000 | 14.99 | 13,000 | 12.99 | 0.07 | 18 |
| 37 | 07-Jul | 52.00 | 52.00 | 50.90 | 50.95 | 51.15 | -2.02 | 115.87 | 8,000 | 7.99 | 8,000 | 7.99 | 0.04 | 11 |
| 38 | 04-Jul | 53.00 | 53.00 | 52.00 | 52.00 | 52.60 | -0.95 | 118.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 7 |
| 39 | 03-Jul | 54.10 | 54.10 | 52.50 | 52.50 | 52.97 | -0.76 | 119.39 | 10,000 | 9.99 | 9,000 | 8.99 | 0.05 | 13 |
| 40 | 02-Jul | 53.00 | 53.00 | 52.90 | 52.90 | 52.92 | -0.09 | 120.30 | 6,000 | 5.99 | 6,000 | 5.99 | 0.03 | 8 |
| 41 | 01-Jul | 52.50 | 52.95 | 52.00 | 52.95 | 52.33 | 1.05 | 120.41 | 16,000 | 15.98 | 15,000 | 14.99 | 0.08 | 21 |
| 42 | 30-Jun | 53.50 | 53.50 | 52.20 | 52.40 | 52.60 | -1.50 | 119.16 | 20,000 | 19.98 | 13,000 | 12.99 | 0.07 | 18 |
| 43 | 27-Jun | 53.05 | 53.65 | 52.70 | 53.20 | 53.27 | 0.09 | 120.98 | 28,000 | 27.97 | 19,000 | 18.98 | 0.10 | 27 |
| 44 | 26-Jun | 53.20 | 53.95 | 53.10 | 53.15 | 53.31 | -1.94 | 120.87 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 7 |
| 45 | 25-Jun | 54.60 | 55.00 | 53.25 | 54.20 | 54.44 | 0.37 | 123.26 | 7,000 | 6.99 | 6,000 | 5.99 | 0.03 | 8 |
| 46 | 24-Jun | 54.90 | 54.90 | 53.15 | 54.00 | 53.71 | -1.64 | 122.00 | 26,000 | 25.97 | 19,000 | 18.98 | 0.10 | 27 |
| 47 | 23-Jun | 53.30 | 54.90 | 53.00 | 54.90 | 53.30 | 1.67 | 124.85 | 10,000 | 9.99 | 9,000 | 8.99 | 0.05 | 13 |
| 48 | 20-Jun | 55.95 | 55.95 | 54.00 | 54.00 | 55.23 | 0.09 | 122.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.03 | 8 |
| 49 | 19-Jun | 55.00 | 55.00 | 52.75 | 53.95 | 54.13 | -4.68 | 122.69 | 16,000 | 15.98 | 15,000 | 14.99 | 0.08 | 21 |
| 50 | 18-Jun | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.00 | 128.71 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 3 |
| 51 | 17-Jun | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.98 | 128.71 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 1 |
| 52 | 16-Jun | 56.50 | 57.90 | 55.00 | 56.05 | 55.91 | -1.75 | 127.46 | 10,000 | 9.99 | 8,000 | 7.99 | 0.04 | 11 |
| 53 | 12-Jun | 56.70 | 57.55 | 56.70 | 57.05 | 57.27 | -0.87 | 129.74 | 9,000 | 8.99 | 6,000 | 5.99 | 0.03 | 8 |
| 54 | 11-Jun | 59.15 | 59.15 | 57.20 | 57.55 | 57.81 | 1.23 | 130.87 | 29,000 | 28.97 | 21,000 | 20.98 | 0.12 | 30 |
| 55 | 10-Jun | 57.10 | 58.00 | 56.40 | 56.85 | 57.25 | -1.98 | 129.28 | 29,000 | 28.97 | 25,000 | 24.98 | 0.14 | 35 |
| 56 | 09-Jun | 58.65 | 59.20 | 58.00 | 58.00 | 58.53 | -1.28 | 131.00 | 16,000 | 15.98 | 16,000 | 15.98 | 0.09 | 23 |
| 57 | 06-Jun | 60.50 | 60.50 | 58.40 | 58.75 | 59.10 | -2.08 | 133.60 | 12,000 | 11.99 | 11,000 | 10.99 | 0.07 | 16 |
| 58 | 05-Jun | 60.45 | 60.45 | 59.20 | 60.00 | 60.02 | -1.40 | 136.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 4 |
| 59 | 03-Jun | 63.30 | 63.30 | 59.40 | 60.85 | 61.15 | 0.08 | 138.38 | 8,000 | 7.99 | 5,000 | 5.00 | 0.03 | 7 |
| 60 | 02-Jun | 61.40 | 62.10 | 60.25 | 60.80 | 61.36 | 2.53 | 138.26 | 22,000 | 21.98 | 15,000 | 14.99 | 0.09 | 21 |
| 61 | 30-May | 60.55 | 60.55 | 59.20 | 59.30 | 60.00 | -3.34 | 134.85 | 10,000 | 9.99 | 7,000 | 6.99 | 0.00 | 10 |
| 62 | 29-May | 63.00 | 63.00 | 60.00 | 61.35 | 61.21 | -8.64 | 139.52 | 78,000 | 77.92 | 49,000 | 48.95 | 0.30 | 69 |
| 63 | 28-May | 68.00 | 68.00 | 66.60 | 67.15 | 67.66 | -0.44 | 152.71 | 5,000 | 5.00 | 4,000 | 4.00 | 0.03 | 6 |
| 64 | 27-May | 62.35 | 68.00 | 62.35 | 67.45 | 65.44 | 8.18 | 153.39 | 49,000 | 48.95 | 27,000 | 26.97 | 0.18 | 38 |
| 65 | 26-May | 58.40 | 62.90 | 58.40 | 62.35 | 60.14 | 7.31 | 141.79 | 34,000 | 33.97 | 21,000 | 20.98 | 0.13 | 30 |
| 66 | 23-May | 57.50 | 58.40 | 57.50 | 58.10 | 58.04 | 3.75 | 132.12 | 17,000 | 16.98 | 17,000 | 16.98 | 0.10 | 24 |
| 67 | 22-May | 57.45 | 57.45 | 56.00 | 56.00 | 56.11 | -1.32 | 127.00 | 24,000 | 23.98 | 24,000 | 23.98 | 0.13 | 34 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA