| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 208.9 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 4; VWAP21: | Low52 Price: 107.11 | Barrier: 135.9; Drift%: 3.43 |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 64,471,267 | Low52 Date: 07-Apr-2025 | SHP: 64.71 / 0.12 / 0.0 / 35.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 172.0 / 111.0 | Month: 159.8 / 135.0 | Week: 132.22 / 124.0 | Day: 145.5 / 139.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 141.30 | 145.50 | 139.00 | 140.73 | 140.36 | -0.89 | 907.30 | 25,785 | 2.20 | 0 | 0.00 | 0.00 | 11 |
| 2 | 26-Aug | 140.00 | 145.95 | 138.20 | 141.99 | 143.72 | -0.34 | 915.43 | 32,158 | 2.74 | 0 | 0.00 | 0.00 | 14 |
| 3 | 25-Aug | 145.00 | 149.00 | 141.45 | 142.47 | 142.52 | -4.32 | 918.52 | 72,942 | 6.23 | 0 | 0.00 | 0.00 | 32 |
| 4 | 22-Aug | 150.86 | 150.86 | 143.33 | 148.90 | 147.95 | -1.30 | 959.98 | 47,925 | 4.09 | 0 | 0.00 | 0.00 | 21 |
| 5 | 21-Aug | 149.60 | 152.50 | 148.87 | 150.86 | 151.38 | 3.87 | 972.61 | 174,675 | 14.91 | 0 | 0.00 | 0.00 | 77 |
| 6 | 20-Aug | 138.33 | 145.24 | 138.33 | 145.24 | 144.71 | 5.00 | 936.38 | 70,716 | 6.04 | 0 | 0.00 | 0.00 | 31 |
| 7 | 19-Aug | 134.45 | 138.33 | 134.45 | 138.33 | 137.71 | 4.99 | 891.83 | 28,839 | 2.46 | 0 | 0.00 | 0.00 | 13 |
| 8 | 18-Aug | 126.95 | 131.75 | 125.50 | 131.75 | 130.07 | 5.00 | 849.41 | 50,220 | 4.29 | 0 | 0.00 | 0.00 | 22 |
| 9 | 14-Aug | 129.45 | 129.45 | 124.00 | 125.48 | 126.47 | -2.48 | 808.99 | 28,581 | 2.44 | 0 | 0.00 | 0.00 | 13 |
| 10 | 13-Aug | 130.50 | 130.80 | 128.00 | 128.67 | 129.28 | -0.09 | 829.55 | 12,217 | 1.04 | 0 | 0.00 | 0.00 | 5 |
| 11 | 12-Aug | 130.00 | 131.90 | 127.35 | 128.79 | 129.66 | -0.05 | 830.33 | 12,569 | 1.07 | 0 | 0.00 | 0.00 | 6 |
| 12 | 11-Aug | 132.00 | 132.22 | 126.55 | 128.86 | 129.86 | -0.59 | 830.78 | 20,582 | 1.76 | 0 | 0.00 | 0.00 | 9 |
| 13 | 08-Aug | 131.59 | 132.40 | 128.00 | 129.63 | 130.04 | -1.49 | 835.74 | 23,595 | 2.01 | 0 | 0.00 | 0.00 | 10 |
| 14 | 07-Aug | 131.99 | 133.35 | 130.10 | 131.59 | 131.51 | -1.43 | 848.38 | 31,322 | 2.67 | 0 | 0.00 | 0.00 | 14 |
| 15 | 06-Aug | 135.90 | 135.90 | 130.00 | 133.50 | 133.22 | -2.01 | 860.69 | 23,347 | 1.99 | 0 | 0.00 | 0.00 | 10 |
| 16 | 05-Aug | 136.85 | 138.00 | 135.00 | 136.24 | 136.58 | -0.76 | 878.36 | 11,716 | 1.00 | 0 | 0.00 | 0.00 | 5 |
| 17 | 04-Aug | 135.50 | 139.70 | 135.17 | 137.29 | 137.78 | 1.07 | 885.13 | 27,202 | 2.32 | 0 | 0.00 | 0.00 | 12 |
| 18 | 01-Aug | 139.75 | 139.75 | 133.00 | 135.84 | 136.18 | -1.24 | 875.78 | 23,349 | 1.99 | 0 | 0.00 | 0.00 | 10 |
| 19 | 31-Jul | 138.20 | 140.50 | 135.00 | 137.54 | 137.91 | -0.61 | 886.74 | 20,436 | 1.74 | 0 | 0.00 | 0.00 | 9 |
| 20 | 30-Jul | 140.00 | 143.00 | 137.00 | 138.39 | 139.24 | -0.09 | 892.22 | 21,943 | 1.87 | 0 | 0.00 | 0.00 | 10 |
| 21 | 29-Jul | 140.11 | 141.00 | 136.10 | 138.52 | 138.56 | -1.40 | 893.06 | 32,386 | 2.76 | 0 | 0.00 | 0.00 | 14 |
| 22 | 28-Jul | 142.97 | 146.70 | 140.00 | 140.49 | 141.84 | -4.23 | 905.76 | 45,990 | 3.93 | 0 | 0.00 | 0.00 | 20 |
| 23 | 25-Jul | 146.08 | 147.80 | 145.00 | 146.70 | 146.14 | 0.42 | 945.79 | 20,690 | 1.77 | 0 | 0.00 | 0.00 | 9 |
| 24 | 24-Jul | 147.70 | 149.80 | 145.00 | 146.08 | 147.23 | -0.85 | 941.80 | 30,935 | 2.64 | 0 | 0.00 | 0.00 | 14 |
| 25 | 23-Jul | 148.85 | 150.00 | 146.00 | 147.33 | 148.33 | -1.18 | 949.86 | 32,442 | 2.77 | 0 | 0.00 | 0.00 | 14 |
| 26 | 22-Jul | 150.70 | 150.70 | 147.00 | 149.09 | 148.56 | 0.10 | 961.20 | 37,052 | 3.16 | 0 | 0.00 | 0.00 | 16 |
| 27 | 21-Jul | 151.70 | 151.70 | 147.85 | 148.94 | 149.80 | -1.27 | 960.24 | 34,109 | 2.91 | 0 | 0.00 | 0.00 | 15 |
| 28 | 18-Jul | 150.00 | 153.00 | 150.00 | 150.85 | 150.84 | 0.05 | 972.55 | 21,472 | 1.83 | 0 | 0.00 | 0.00 | 9 |
| 29 | 17-Jul | 155.00 | 155.50 | 149.98 | 150.77 | 152.14 | -2.52 | 972.03 | 68,065 | 5.81 | 0 | 0.00 | 0.00 | 30 |
| 30 | 16-Jul | 149.85 | 155.00 | 148.04 | 154.66 | 151.92 | 4.49 | 997.11 | 83,969 | 7.17 | 0 | 0.00 | 0.00 | 37 |
| 31 | 15-Jul | 149.89 | 150.00 | 147.50 | 148.02 | 149.16 | -0.36 | 954.30 | 58,377 | 4.98 | 0 | 0.00 | 0.00 | 26 |
| 32 | 14-Jul | 148.15 | 150.80 | 146.85 | 148.55 | 148.93 | -0.64 | 957.72 | 24,183 | 2.06 | 0 | 0.00 | 0.00 | 11 |
| 33 | 11-Jul | 150.80 | 153.55 | 148.00 | 149.50 | 150.28 | -0.86 | 963.85 | 36,725 | 3.13 | 0 | 0.00 | 0.00 | 16 |
| 34 | 10-Jul | 153.00 | 153.00 | 149.05 | 150.80 | 150.99 | -0.36 | 972.23 | 19,867 | 1.70 | 0 | 0.00 | 0.00 | 9 |
| 35 | 09-Jul | 153.90 | 153.90 | 150.00 | 151.35 | 151.60 | -1.05 | 975.77 | 57,274 | 4.89 | 0 | 0.00 | 0.00 | 25 |
| 36 | 08-Jul | 153.00 | 154.45 | 150.75 | 152.96 | 152.06 | 0.47 | 986.15 | 29,576 | 2.52 | 0 | 0.00 | 0.00 | 13 |
| 37 | 07-Jul | 157.00 | 157.00 | 150.00 | 152.24 | 152.11 | -1.60 | 981.51 | 36,675 | 3.13 | 0 | 0.00 | 0.00 | 16 |
| 38 | 04-Jul | 154.00 | 157.90 | 152.80 | 154.72 | 155.20 | 0.62 | 997.50 | 36,087 | 3.08 | 0 | 0.00 | 0.00 | 16 |
| 39 | 03-Jul | 152.95 | 155.45 | 151.50 | 153.76 | 154.08 | -0.69 | 991.31 | 33,164 | 2.83 | 0 | 0.00 | 0.00 | 15 |
| 40 | 02-Jul | 155.60 | 159.39 | 150.00 | 154.83 | 154.10 | -1.67 | 998.21 | 67,741 | 5.78 | 0 | 0.00 | 0.00 | 30 |
| 41 | 01-Jul | 157.83 | 159.80 | 155.25 | 157.46 | 157.74 | -0.23 | 1,015.16 | 28,261 | 2.41 | 0 | 0.00 | 0.00 | 12 |
| 42 | 30-Jun | 162.48 | 164.40 | 155.00 | 157.83 | 159.09 | -2.86 | 1,017.55 | 77,881 | 6.65 | 0 | 0.00 | 0.00 | 34 |
| 43 | 27-Jun | 154.60 | 163.00 | 154.60 | 162.48 | 161.08 | 3.12 | 1,047.53 | 109,008 | 9.30 | 0 | 0.00 | 0.00 | 48 |
| 44 | 26-Jun | 157.80 | 158.80 | 155.00 | 157.57 | 157.18 | -0.08 | 1,015.87 | 22,679 | 1.94 | 0 | 0.00 | 0.00 | 10 |
| 45 | 25-Jun | 155.00 | 159.00 | 152.00 | 157.69 | 157.55 | 2.58 | 1,016.65 | 82,418 | 7.03 | 0 | 0.00 | 0.00 | 36 |
| 46 | 24-Jun | 154.99 | 156.00 | 152.05 | 153.72 | 154.40 | 1.14 | 991.05 | 33,778 | 2.88 | 0 | 0.00 | 0.00 | 15 |
| 47 | 23-Jun | 150.10 | 152.99 | 146.00 | 151.99 | 150.74 | 1.25 | 979.90 | 44,242 | 3.78 | 0 | 0.00 | 0.00 | 20 |
| 48 | 20-Jun | 149.83 | 154.00 | 147.55 | 150.11 | 150.64 | 1.19 | 967.78 | 28,687 | 2.45 | 0 | 0.00 | 0.00 | 13 |
| 49 | 19-Jun | 154.90 | 154.90 | 146.00 | 148.35 | 148.57 | -1.77 | 956.43 | 32,643 | 2.79 | 0 | 0.00 | 0.00 | 14 |
| 50 | 18-Jun | 151.69 | 155.90 | 150.01 | 151.02 | 151.55 | -0.44 | 973.65 | 30,508 | 2.60 | 0 | 0.00 | 0.00 | 13 |
| 51 | 17-Jun | 152.01 | 156.00 | 151.01 | 151.69 | 153.47 | -1.20 | 977.96 | 39,260 | 3.35 | 0 | 0.00 | 0.00 | 17 |
| 52 | 16-Jun | 156.49 | 156.79 | 149.20 | 153.53 | 152.58 | -0.95 | 989.83 | 230,022 | 19.63 | 78,028 | 78,028.00 | 1.19 | 34 |
| 53 | 13-Jun | 158.00 | 159.40 | 153.25 | 155.00 | 154.96 | -2.96 | 999.00 | 353,767 | 30.19 | 126,300 | 126,300.00 | 1.96 | 56 |
| 54 | 12-Jun | 165.45 | 166.50 | 159.00 | 159.73 | 162.15 | -3.46 | 1,029.80 | 304,742 | 26.01 | 150,144 | 150,144.00 | 2.43 | 66 |
| 55 | 11-Jun | 172.40 | 177.95 | 164.35 | 165.45 | 170.50 | -2.72 | 1,066.68 | 669,484 | 57.14 | 253,880 | 253,880.00 | 4.33 | 112 |
| 56 | 10-Jun | 165.45 | 173.50 | 164.50 | 170.07 | 170.36 | 3.16 | 1,096.46 | 1,133,881 | 96.77 | 394,605 | 394,605.00 | 6.72 | 174 |
| 57 | 09-Jun | 162.17 | 169.00 | 162.17 | 164.86 | 165.73 | 1.66 | 1,062.87 | 322,381 | 27.51 | 94,589 | 94,589.00 | 1.57 | 42 |
| 58 | 06-Jun | 165.00 | 165.96 | 161.53 | 162.17 | 163.40 | -0.74 | 1,045.53 | 117,759 | 10.05 | 50,736 | 50,736.00 | 0.83 | 22 |
| 59 | 05-Jun | 162.78 | 168.25 | 162.78 | 163.38 | 164.75 | 0.94 | 1,053.33 | 283,730 | 24.22 | 81,500 | 81,500.00 | 1.34 | 36 |
| 60 | 04-Jun | 162.00 | 164.39 | 160.60 | 161.86 | 162.13 | -0.50 | 1,043.53 | 148,222 | 12.65 | 51,222 | 51,222.00 | 0.83 | 23 |
| 61 | 03-Jun | 167.91 | 169.89 | 158.20 | 162.68 | 163.90 | -2.35 | 1,048.82 | 462,960 | 39.51 | 171,266 | 171,266.00 | 2.81 | 76 |
| 62 | 02-Jun | 166.70 | 172.70 | 162.62 | 166.60 | 169.15 | 1.65 | 1,074.09 | 1,390,470 | 118.67 | 309,033 | 309,033.00 | 5.23 | 136 |
| 63 | 30-May | 163.50 | 168.80 | 162.50 | 163.90 | 164.92 | 0.71 | 1,056.68 | 256,404 | 21.88 | 98,521 | 98,521.00 | 1.62 | 43 |
| 64 | 29-May | 163.32 | 164.00 | 160.78 | 162.75 | 162.44 | -0.35 | 1,049.27 | 99,887 | 8.52 | 43,506 | 43,506.00 | 0.71 | 19 |
| 65 | 28-May | 159.24 | 167.99 | 157.22 | 163.32 | 163.10 | 2.56 | 1,052.94 | 350,014 | 29.87 | 114,016 | 114,016.00 | 1.86 | 50 |
| 66 | 27-May | 158.60 | 160.90 | 156.43 | 159.24 | 158.43 | -0.23 | 1,026.64 | 149,568 | 12.77 | 52,477 | 52,477.00 | 0.83 | 23 |
| 67 | 26-May | 163.50 | 163.50 | 159.00 | 159.61 | 160.38 | -1.75 | 1,029.03 | 155,049 | 13.23 | 67,523 | 67,523.00 | 1.08 | 30 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL