| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 149.09 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 27-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 4; VWAP21: | Low52 Price: 85.01 | Barrier: 93.16; Drift%: -5.03 |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 112,824,717 | Low52 Date: 07-Apr-2025 | SHP: 69.02 / 0.13 / 0.0 / 30.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 172.0 / 111.0 | Month: 159.53 / 113.0 | Week: 98.8 / 91.2 | Day: 92.69 / 87.63 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 88.90 | 92.69 | 87.63 | 88.70 | 90.03 | 1.03 | 1,000.76 | 511,538 | 43.66 | 222,397 | 222,397.00 | 2.00 | 64 |
| 2 | 11-Nov | 86.39 | 88.39 | 85.50 | 87.80 | 86.90 | 1.74 | 990.60 | 190,315 | 16.24 | 72,831 | 72,831.00 | 0.63 | 18 |
| 3 | 10-Nov | 87.80 | 88.90 | 85.50 | 86.30 | 87.26 | -1.71 | 973.68 | 200,791 | 17.14 | 100,381 | 100,381.00 | 0.88 | 25 |
| 4 | 07-Nov | 90.03 | 91.00 | 87.61 | 87.80 | 88.14 | -2.01 | 990.60 | 165,827 | 14.15 | 98,952 | 98,952.00 | 0.87 | 25 |
| 5 | 06-Nov | 91.60 | 91.88 | 89.33 | 89.60 | 90.16 | -2.18 | 1,010.91 | 166,078 | 14.17 | 105,509 | 105,509.00 | 0.95 | 27 |
| 6 | 04-Nov | 93.10 | 93.60 | 91.32 | 91.60 | 92.31 | -1.05 | 1,033.47 | 164,153 | 14.01 | 93,802 | 93,802.00 | 0.87 | 24 |
| 7 | 03-Nov | 92.88 | 93.16 | 92.02 | 92.57 | 92.68 | 0.31 | 1,044.42 | 121,346 | 10.36 | 59,409 | 59,409.00 | 0.55 | 15 |
| 8 | 31-Oct | 93.60 | 94.29 | 91.20 | 92.28 | 92.98 | -1.29 | 1,041.15 | 251,155 | 21.44 | 126,030 | 126,030.00 | 1.17 | 32 |
| 9 | 30-Oct | 94.85 | 94.90 | 93.00 | 93.49 | 93.72 | -1.50 | 1,054.80 | 224,410 | 19.15 | 111,527 | 111,527.00 | 1.05 | 28 |
| 10 | 29-Oct | 91.90 | 98.80 | 91.60 | 94.91 | 95.52 | 3.34 | 1,070.82 | 770,536 | 65.76 | 309,075 | 309,075.00 | 2.95 | 78 |
| 11 | 28-Oct | 93.70 | 93.70 | 91.30 | 91.84 | 92.45 | -1.81 | 1,036.18 | 216,632 | 18.49 | 139,326 | 139,326.00 | 1.29 | 35 |
| 12 | 27-Oct | 93.60 | 94.23 | 93.13 | 93.53 | 93.63 | -0.07 | 1,055.25 | 164,042 | 14.00 | 77,344 | 77,344.00 | 0.72 | 19 |
| 13 | 24-Oct | 94.90 | 94.90 | 93.25 | 93.60 | 93.73 | -1.33 | 1,056.04 | 180,994 | 15.45 | 111,181 | 111,181.00 | 1.04 | 28 |
| 14 | 23-Oct | 95.80 | 96.30 | 94.01 | 94.86 | 94.66 | -0.14 | 1,070.26 | 265,645 | 22.67 | 165,580 | 165,580.00 | 1.57 | 42 |
| 15 | 21-Oct | 95.60 | 97.50 | 94.65 | 94.99 | 95.30 | 0.06 | 1,071.72 | 98,444 | 8.40 | 51,562 | 51,562.00 | 0.49 | 13 |
| 16 | 20-Oct | 95.20 | 95.94 | 94.10 | 94.93 | 94.77 | 0.13 | 1,071.05 | 200,787 | 17.14 | 110,914 | 110,914.00 | 1.05 | 28 |
| 17 | 17-Oct | 94.65 | 98.80 | 94.51 | 94.81 | 96.07 | 0.18 | 1,069.69 | 660,088 | 56.34 | 303,695 | 303,695.00 | 2.92 | 77 |
| 18 | 16-Oct | 95.00 | 96.70 | 94.33 | 94.64 | 95.18 | -0.36 | 1,067.77 | 473,355 | 40.40 | 181,807 | 181,807.00 | 1.73 | 46 |
| 19 | 15-Oct | 95.50 | 96.70 | 94.43 | 94.98 | 95.17 | 0.13 | 1,071.61 | 303,696 | 25.92 | 203,654 | 203,654.00 | 1.94 | 51 |
| 20 | 14-Oct | 96.95 | 96.98 | 93.31 | 94.86 | 95.11 | -0.23 | 1,070.26 | 565,262 | 48.24 | 314,134 | 314,134.00 | 2.99 | 79 |
| 21 | 13-Oct | 94.60 | 99.70 | 94.60 | 95.08 | 95.95 | -9.47 | 1,072.74 | 1,923,062 | 164.13 | 1,117,134 | 1,117,134.00 | 10.72 | 282 |
| 22 | 10-Oct | 110.98 | 111.99 | 103.01 | 105.03 | 106.09 | -5.51 | 1,185.00 | 521,472 | 44.51 | 317,228 | 317,228.00 | 3.37 | 80 |
| 23 | 09-Oct | 111.60 | 112.99 | 110.31 | 111.16 | 111.56 | -1.88 | 1,254.16 | 86,619 | 7.39 | 51,970 | 51,970.00 | 0.58 | 13 |
| 24 | 08-Oct | 113.79 | 114.79 | 112.90 | 113.29 | 113.55 | -0.44 | 1,278.19 | 61,588 | 5.26 | 38,658 | 38,658.00 | 0.44 | 10 |
| 25 | 07-Oct | 117.80 | 117.80 | 113.50 | 113.79 | 115.00 | -1.22 | 1,283.83 | 81,751 | 6.98 | 46,188 | 46,188.00 | 0.00 | 12 |
| 26 | 06-Oct | 115.20 | 116.00 | 114.00 | 115.19 | 114.79 | -0.34 | 1,299.63 | 72,660 | 6.20 | 46,175 | 46,175.00 | 0.53 | 12 |
| 27 | 03-Oct | 115.26 | 117.68 | 114.50 | 115.58 | 115.55 | -1.05 | 1,304.03 | 117,513 | 10.03 | 72,837 | 72,837.00 | 0.84 | 18 |
| 28 | 01-Oct | 117.80 | 118.00 | 113.75 | 116.81 | 115.52 | 1.97 | 1,317.91 | 114,638 | 9.78 | 60,544 | 60,544.00 | 0.70 | 15 |
| 29 | 30-Sep | 117.10 | 118.51 | 113.00 | 114.55 | 115.19 | -2.17 | 1,292.41 | 104,825 | 8.95 | 66,962 | 66,962.00 | 0.77 | 17 |
| 30 | 29-Sep | 120.00 | 121.14 | 116.00 | 117.09 | 118.47 | -1.62 | 1,321.06 | 65,645 | 5.60 | 44,540 | 44,540.00 | 0.53 | 11 |
| 31 | 26-Sep | 120.35 | 121.94 | 118.38 | 119.02 | 119.72 | -2.59 | 1,342.84 | 58,997 | 5.04 | 38,529 | 38,529.00 | 0.46 | 10 |
| 32 | 25-Sep | 122.00 | 124.17 | 121.21 | 122.19 | 122.61 | -0.03 | 1,378.61 | 91,208 | 7.78 | 43,811 | 43,811.00 | 0.54 | 11 |
| 33 | 24-Sep | 127.00 | 127.05 | 121.00 | 122.23 | 123.92 | -3.27 | 1,379.06 | 158,228 | 13.50 | 93,725 | 93,725.00 | 1.16 | 24 |
| 34 | 23-Sep | 129.39 | 131.90 | 125.43 | 126.36 | 128.66 | -3.39 | 1,425.65 | 211,286 | 18.03 | 128,750 | 128,750.00 | 1.66 | 32 |
| 35 | 22-Sep | 132.47 | 134.50 | 125.26 | 130.80 | 130.91 | 0.85 | 1,475.75 | 866,853 | 73.98 | 300,405 | 300,405.00 | 3.93 | 76 |
| 36 | 19-Sep | 127.90 | 129.70 | 127.20 | 129.70 | 129.45 | 4.99 | 1,463.34 | 260,226 | 22.21 | 158,743 | 158,743.00 | 2.05 | 40 |
| 37 | 18-Sep | 127.00 | 127.00 | 123.20 | 123.53 | 124.38 | -1.84 | 1,393.72 | 94,717 | 8.08 | 66,522 | 66,522.00 | 0.83 | 17 |
| 38 | 17-Sep | 128.40 | 128.40 | 125.00 | 125.84 | 126.16 | -0.47 | 1,419.79 | 92,575 | 7.90 | 60,711 | 60,711.00 | 0.77 | 15 |
| 39 | 16-Sep | 128.26 | 129.00 | 126.00 | 126.43 | 127.51 | -1.43 | 1,426.44 | 87,142 | 7.44 | 54,312 | 54,312.00 | 0.69 | 14 |
| 40 | 15-Sep | 132.50 | 132.75 | 126.90 | 128.27 | 128.89 | -2.63 | 1,447.20 | 201,943 | 17.24 | 116,740 | 116,740.00 | 1.50 | 29 |
| 41 | 12-Sep | 119.18 | 131.73 | 119.18 | 131.73 | 129.90 | -16.66 | 1,486.24 | 430,463 | 36.74 | 168,234 | 168,234.00 | 2.19 | 42 |
| 42 | 11-Sep | 158.90 | 159.53 | 154.99 | 158.06 | 157.26 | 4.03 | 1,783.31 | 374,149 | 31.93 | 229,717 | 229,717.00 | 3.61 | 101 |
| 43 | 10-Sep | 150.00 | 151.94 | 146.00 | 151.94 | 151.58 | 5.00 | 1,714.26 | 248,565 | 21.21 | 178,786 | 178,786.00 | 2.71 | 79 |
| 44 | 09-Sep | 142.30 | 147.11 | 142.30 | 144.71 | 144.65 | 1.99 | 1,632.69 | 113,148 | 9.66 | 81,037 | 81,037.00 | 1.17 | 36 |
| 45 | 08-Sep | 141.99 | 143.90 | 138.40 | 141.88 | 141.61 | 1.47 | 1,600.76 | 29,542 | 2.52 | 0 | 0.00 | 0.00 | 13 |
| 46 | 05-Sep | 141.40 | 142.00 | 138.30 | 139.82 | 141.01 | -1.12 | 1,577.52 | 13,072 | 1.12 | 0 | 0.00 | 0.00 | 6 |
| 47 | 04-Sep | 142.00 | 143.00 | 139.60 | 141.40 | 141.07 | 1.18 | 1,595.34 | 21,060 | 1.80 | 0 | 0.00 | 0.00 | 9 |
| 48 | 03-Sep | 140.15 | 142.20 | 137.25 | 139.75 | 140.60 | 0.04 | 1,576.73 | 19,198 | 1.64 | 0 | 0.00 | 0.00 | 8 |
| 49 | 02-Sep | 142.30 | 142.70 | 138.00 | 139.70 | 140.78 | -0.58 | 1,576.16 | 24,090 | 2.06 | 0 | 0.00 | 0.00 | 11 |
| 50 | 01-Sep | 145.26 | 145.90 | 139.00 | 140.51 | 141.52 | -0.53 | 1,585.30 | 24,561 | 2.10 | 0 | 0.00 | 0.00 | 11 |
| 51 | 29-Aug | 141.00 | 145.00 | 139.00 | 141.26 | 142.90 | 0.38 | 1,593.76 | 31,632 | 2.70 | 0 | 0.00 | 0.00 | 14 |
| 52 | 28-Aug | 141.30 | 145.50 | 139.00 | 140.73 | 140.36 | -0.89 | 1,587.78 | 25,785 | 2.20 | 0 | 0.00 | 0.00 | 11 |
| 53 | 26-Aug | 140.00 | 145.95 | 138.20 | 141.99 | 143.72 | -0.34 | 1,602.00 | 32,158 | 2.74 | 0 | 0.00 | 0.00 | 14 |
| 54 | 25-Aug | 145.00 | 149.00 | 141.45 | 142.47 | 142.52 | -4.32 | 1,607.41 | 72,942 | 6.23 | 0 | 0.00 | 0.00 | 32 |
| 55 | 22-Aug | 150.86 | 150.86 | 143.33 | 148.90 | 147.95 | -1.30 | 1,679.96 | 47,925 | 4.09 | 0 | 0.00 | 0.00 | 21 |
| 56 | 21-Aug | 149.60 | 152.50 | 148.87 | 150.86 | 151.38 | 3.87 | 1,702.07 | 174,675 | 14.91 | 0 | 0.00 | 0.00 | 77 |
| 57 | 20-Aug | 138.33 | 145.24 | 138.33 | 145.24 | 144.71 | 5.00 | 1,638.67 | 70,716 | 6.04 | 0 | 0.00 | 0.00 | 31 |
| 58 | 19-Aug | 134.45 | 138.33 | 134.45 | 138.33 | 137.71 | 4.99 | 1,560.70 | 28,839 | 2.46 | 0 | 0.00 | 0.00 | 13 |
| 59 | 18-Aug | 126.95 | 131.75 | 125.50 | 131.75 | 130.07 | 5.00 | 1,486.47 | 50,220 | 4.29 | 0 | 0.00 | 0.00 | 22 |
| 60 | 14-Aug | 129.45 | 129.45 | 124.00 | 125.48 | 126.47 | -2.48 | 1,415.72 | 28,581 | 2.44 | 0 | 0.00 | 0.00 | 13 |
| 61 | 13-Aug | 130.50 | 130.80 | 128.00 | 128.67 | 129.28 | -0.09 | 1,451.72 | 12,217 | 1.04 | 0 | 0.00 | 0.00 | 5 |
| 62 | 12-Aug | 130.00 | 131.90 | 127.35 | 128.79 | 129.66 | -0.05 | 1,453.07 | 12,569 | 1.07 | 0 | 0.00 | 0.00 | 6 |
| 63 | 11-Aug | 132.00 | 132.22 | 126.55 | 128.86 | 129.86 | -0.59 | 1,453.86 | 20,582 | 1.76 | 0 | 0.00 | 0.00 | 9 |
| 64 | 08-Aug | 131.59 | 132.40 | 128.00 | 129.63 | 130.04 | -1.49 | 1,462.55 | 23,595 | 2.01 | 0 | 0.00 | 0.00 | 10 |
| 65 | 07-Aug | 131.99 | 133.35 | 130.10 | 131.59 | 131.51 | -1.43 | 1,484.66 | 31,322 | 2.67 | 0 | 0.00 | 0.00 | 14 |
| 66 | 06-Aug | 135.90 | 135.90 | 130.00 | 133.50 | 133.22 | -2.01 | 1,506.21 | 23,347 | 1.99 | 0 | 0.00 | 0.00 | 10 |
| 67 | 05-Aug | 136.85 | 138.00 | 135.00 | 136.24 | 136.58 | -0.76 | 1,537.12 | 11,716 | 1.00 | 0 | 0.00 | 0.00 | 5 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL ORTEL