| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 229.12 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 16-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 4; VWAP21: | Low52 Price: 107.11 | Barrier: -; Drift%: - |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 64,471,267 | Low52 Date: 07-Apr-2025 | SHP: 64.71 / 0.13 / 0.0 / 35.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 172.0 / 111.0 | Month: 173.4 / 112.81 | Week: 164.4 / 150.0 | Day: 153.55 / 148.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 150.80 | 153.55 | 148.00 | 149.50 | 150.28 | -0.86 | 963.85 | 36,725 | 1.85 | 0 | 0.00 | 0.00 | 16 |
| 2 | 10-Jul | 153.00 | 153.00 | 149.05 | 150.80 | 150.99 | -0.36 | 972.23 | 19,867 | 1.00 | 0 | 0.00 | 0.00 | 9 |
| 3 | 09-Jul | 153.90 | 153.90 | 150.00 | 151.35 | 151.60 | -1.05 | 975.77 | 57,274 | 2.88 | 0 | 0.00 | 0.00 | 25 |
| 4 | 08-Jul | 153.00 | 154.45 | 150.75 | 152.96 | 152.06 | 0.47 | 986.15 | 29,576 | 1.49 | 0 | 0.00 | 0.00 | 13 |
| 5 | 07-Jul | 157.00 | 157.00 | 150.00 | 152.24 | 152.11 | -1.60 | 981.51 | 36,675 | 1.85 | 0 | 0.00 | 0.00 | 16 |
| 6 | 04-Jul | 154.00 | 157.90 | 152.80 | 154.72 | 155.20 | 0.62 | 997.50 | 36,087 | 1.82 | 0 | 0.00 | 0.00 | 16 |
| 7 | 03-Jul | 152.95 | 155.45 | 151.50 | 153.76 | 154.08 | -0.69 | 991.31 | 33,164 | 1.67 | 0 | 0.00 | 0.00 | 15 |
| 8 | 02-Jul | 155.60 | 159.39 | 150.00 | 154.83 | 154.10 | -1.67 | 998.21 | 67,741 | 3.41 | 0 | 0.00 | 0.00 | 30 |
| 9 | 01-Jul | 157.83 | 159.80 | 155.25 | 157.46 | 157.74 | -0.23 | 1,015.16 | 28,261 | 1.42 | 0 | 0.00 | 0.00 | 12 |
| 10 | 30-Jun | 162.48 | 164.40 | 155.00 | 157.83 | 159.09 | -2.86 | 1,017.55 | 77,881 | 3.92 | 0 | 0.00 | 0.00 | 34 |
| 11 | 27-Jun | 154.60 | 163.00 | 154.60 | 162.48 | 161.08 | 3.12 | 1,047.53 | 109,008 | 5.49 | 0 | 0.00 | 0.00 | 48 |
| 12 | 26-Jun | 157.80 | 158.80 | 155.00 | 157.57 | 157.18 | -0.08 | 1,015.87 | 22,679 | 1.14 | 0 | 0.00 | 0.00 | 10 |
| 13 | 25-Jun | 155.00 | 159.00 | 152.00 | 157.69 | 157.55 | 2.58 | 1,016.65 | 82,418 | 4.15 | 0 | 0.00 | 0.00 | 36 |
| 14 | 24-Jun | 154.99 | 156.00 | 152.05 | 153.72 | 154.40 | 1.14 | 991.05 | 33,778 | 1.70 | 0 | 0.00 | 0.00 | 15 |
| 15 | 23-Jun | 150.10 | 152.99 | 146.00 | 151.99 | 150.74 | 1.25 | 979.90 | 44,242 | 2.23 | 0 | 0.00 | 0.00 | 20 |
| 16 | 20-Jun | 149.83 | 154.00 | 147.55 | 150.11 | 150.64 | 1.19 | 967.78 | 28,687 | 1.44 | 0 | 0.00 | 0.00 | 13 |
| 17 | 19-Jun | 154.90 | 154.90 | 146.00 | 148.35 | 148.57 | -1.77 | 956.43 | 32,643 | 1.64 | 0 | 0.00 | 0.00 | 14 |
| 18 | 18-Jun | 151.69 | 155.90 | 150.01 | 151.02 | 151.55 | -0.44 | 973.65 | 30,508 | 1.54 | 0 | 0.00 | 0.00 | 13 |
| 19 | 17-Jun | 152.01 | 156.00 | 151.01 | 151.69 | 153.47 | -1.20 | 977.96 | 39,260 | 1.98 | 0 | 0.00 | 0.00 | 17 |
| 20 | 16-Jun | 156.49 | 156.79 | 149.20 | 153.53 | 152.58 | -0.95 | 989.83 | 230,022 | 11.58 | 78,028 | 78,028.00 | 1.19 | 34 |
| 21 | 13-Jun | 158.00 | 159.40 | 153.25 | 155.00 | 154.96 | -2.96 | 999.00 | 353,767 | 17.81 | 126,300 | 126,300.00 | 1.96 | 56 |
| 22 | 12-Jun | 165.45 | 166.50 | 159.00 | 159.73 | 162.15 | -3.46 | 1,029.80 | 304,742 | 15.34 | 150,144 | 150,144.00 | 2.43 | 66 |
| 23 | 11-Jun | 172.40 | 177.95 | 164.35 | 165.45 | 170.50 | -2.72 | 1,066.68 | 669,484 | 33.70 | 253,880 | 253,880.00 | 4.33 | 112 |
| 24 | 10-Jun | 165.45 | 173.50 | 164.50 | 170.07 | 170.36 | 3.16 | 1,096.46 | 1,133,881 | 57.07 | 394,605 | 394,605.00 | 6.72 | 174 |
| 25 | 09-Jun | 162.17 | 169.00 | 162.17 | 164.86 | 165.73 | 1.66 | 1,062.87 | 322,381 | 16.23 | 94,589 | 94,589.00 | 1.57 | 42 |
| 26 | 06-Jun | 165.00 | 165.96 | 161.53 | 162.17 | 163.40 | -0.74 | 1,045.53 | 117,759 | 5.93 | 50,736 | 50,736.00 | 0.83 | 22 |
| 27 | 05-Jun | 162.78 | 168.25 | 162.78 | 163.38 | 164.75 | 0.94 | 1,053.33 | 283,730 | 14.28 | 81,500 | 81,500.00 | 1.34 | 36 |
| 28 | 04-Jun | 162.00 | 164.39 | 160.60 | 161.86 | 162.13 | -0.50 | 1,043.53 | 148,222 | 7.46 | 51,222 | 51,222.00 | 0.83 | 23 |
| 29 | 03-Jun | 167.91 | 169.89 | 158.20 | 162.68 | 163.90 | -2.35 | 1,048.82 | 462,960 | 23.30 | 171,266 | 171,266.00 | 2.81 | 76 |
| 30 | 02-Jun | 166.70 | 172.70 | 162.62 | 166.60 | 169.15 | 1.65 | 1,074.09 | 1,390,470 | 69.99 | 309,033 | 309,033.00 | 5.23 | 136 |
| 31 | 30-May | 163.50 | 168.80 | 162.50 | 163.90 | 164.92 | 0.71 | 1,056.68 | 256,404 | 12.91 | 98,521 | 98,521.00 | 1.62 | 43 |
| 32 | 29-May | 163.32 | 164.00 | 160.78 | 162.75 | 162.44 | -0.35 | 1,049.27 | 99,887 | 5.03 | 43,506 | 43,506.00 | 0.71 | 19 |
| 33 | 28-May | 159.24 | 167.99 | 157.22 | 163.32 | 163.10 | 2.56 | 1,052.94 | 350,014 | 17.62 | 114,016 | 114,016.00 | 1.86 | 50 |
| 34 | 27-May | 158.60 | 160.90 | 156.43 | 159.24 | 158.43 | -0.23 | 1,026.64 | 149,568 | 7.53 | 52,477 | 52,477.00 | 0.83 | 23 |
| 35 | 26-May | 163.50 | 163.50 | 159.00 | 159.61 | 160.38 | -1.75 | 1,029.03 | 155,049 | 7.80 | 67,523 | 67,523.00 | 1.08 | 30 |
| 36 | 23-May | 164.00 | 164.80 | 160.99 | 162.46 | 163.12 | 0.15 | 1,047.40 | 235,089 | 11.83 | 99,038 | 99,038.00 | 1.62 | 44 |
| 37 | 22-May | 152.05 | 171.20 | 151.95 | 162.21 | 163.79 | 5.09 | 1,045.79 | 1,415,214 | 71.23 | 297,230 | 297,230.00 | 4.87 | 131 |
| 38 | 21-May | 156.00 | 160.00 | 151.64 | 154.36 | 156.94 | -5.77 | 995.18 | 718,103 | 36.14 | 205,408 | 205,408.00 | 3.22 | 91 |
| 39 | 20-May | 148.00 | 173.40 | 148.00 | 163.81 | 163.94 | 11.07 | 1,056.10 | 4,873,656 | 245.30 | 714,522 | 714,522.00 | 11.71 | 315 |
| 40 | 19-May | 133.00 | 152.00 | 129.98 | 147.48 | 142.94 | 13.46 | 950.82 | 1,335,152 | 67.20 | 432,559 | 432,559.00 | 6.18 | 191 |
| 41 | 16-May | 127.46 | 131.00 | 126.81 | 129.98 | 129.08 | 2.74 | 838.00 | 234,908 | 11.82 | 94,429 | 94,429.00 | 1.22 | 42 |
| 42 | 15-May | 124.88 | 128.50 | 124.54 | 126.51 | 126.89 | 1.39 | 815.63 | 137,537 | 6.92 | 63,812 | 63,812.00 | 0.81 | 28 |
| 43 | 14-May | 123.95 | 125.45 | 122.20 | 124.78 | 123.87 | 2.32 | 804.47 | 101,914 | 5.13 | 54,043 | 54,043.00 | 0.67 | 24 |
| 44 | 13-May | 121.95 | 123.46 | 121.00 | 121.95 | 122.22 | 0.31 | 786.23 | 101,080 | 5.09 | 41,167 | 41,167.00 | 0.50 | 18 |
| 45 | 12-May | 119.99 | 122.90 | 119.99 | 121.57 | 121.74 | 3.60 | 783.78 | 113,416 | 5.71 | 58,658 | 58,658.00 | 0.71 | 26 |
| 46 | 09-May | 113.62 | 117.99 | 112.81 | 117.35 | 115.56 | 0.55 | 756.57 | 169,532 | 8.53 | 34,194 | 34,194.00 | 0.40 | 15 |
| 47 | 08-May | 116.70 | 121.00 | 114.44 | 116.71 | 118.62 | -1.26 | 752.44 | 105,927 | 5.33 | 28,974 | 28,974.00 | 0.34 | 13 |
| 48 | 07-May | 115.92 | 119.80 | 114.91 | 118.20 | 117.47 | 0.75 | 762.05 | 179,087 | 9.01 | 57,205 | 57,205.00 | 0.67 | 25 |
| 49 | 06-May | 122.00 | 122.59 | 116.59 | 117.32 | 119.09 | -4.26 | 756.38 | 148,061 | 7.45 | 60,170 | 60,170.00 | 0.72 | 27 |
| 50 | 05-May | 118.00 | 126.80 | 115.72 | 122.54 | 122.97 | 4.17 | 790.03 | 617,930 | 31.10 | 122,912 | 122,912.00 | 1.51 | 54 |
| 51 | 02-May | 118.00 | 122.00 | 116.30 | 117.64 | 118.74 | -0.18 | 758.44 | 108,438 | 5.46 | 30,240 | 30,240.00 | 0.36 | 13 |
| 52 | 30-Apr | 120.10 | 120.91 | 117.25 | 117.85 | 118.56 | -1.91 | 759.79 | 73,664 | 3.71 | 26,782 | 26,782.00 | 0.32 | 12 |
| 53 | 29-Apr | 123.11 | 124.52 | 119.50 | 120.14 | 121.26 | -1.56 | 774.56 | 80,338 | 4.04 | 38,250 | 38,250.00 | 0.46 | 17 |
| 54 | 28-Apr | 120.40 | 124.50 | 120.40 | 122.04 | 122.44 | -0.81 | 786.81 | 138,448 | 6.97 | 30,034 | 30,034.00 | 0.37 | 13 |
| 55 | 25-Apr | 129.87 | 129.87 | 122.00 | 123.04 | 124.71 | -3.97 | 793.25 | 176,648 | 8.89 | 75,017 | 75,017.00 | 0.94 | 33 |
| 56 | 24-Apr | 129.12 | 129.89 | 127.71 | 128.12 | 128.76 | 0.08 | 826.01 | 80,632 | 4.06 | 26,663 | 26,663.00 | 0.34 | 12 |
| 57 | 23-Apr | 131.18 | 131.60 | 126.21 | 128.02 | 128.57 | -1.91 | 825.36 | 147,370 | 7.42 | 70,860 | 70,860.00 | 0.91 | 31 |
| 58 | 22-Apr | 129.16 | 131.93 | 128.04 | 130.51 | 130.48 | 1.42 | 841.41 | 204,664 | 10.30 | 74,934 | 74,934.00 | 0.98 | 33 |
| 59 | 21-Apr | 123.90 | 133.75 | 122.00 | 128.68 | 129.47 | 4.88 | 829.62 | 682,973 | 34.38 | 158,023 | 158,023.00 | 2.05 | 70 |
| 60 | 17-Apr | 122.36 | 125.75 | 120.00 | 122.69 | 123.50 | 0.10 | 791.00 | 141,804 | 7.14 | 61,321 | 61,321.00 | 0.76 | 27 |
| 61 | 16-Apr | 121.50 | 123.24 | 120.96 | 122.57 | 122.49 | 1.15 | 790.22 | 114,139 | 5.74 | 55,931 | 55,931.00 | 0.69 | 25 |
| 62 | 15-Apr | 118.86 | 123.80 | 118.45 | 121.18 | 121.24 | 3.77 | 781.26 | 176,203 | 8.87 | 80,910 | 80,910.00 | 0.98 | 36 |
| 63 | 11-Apr | 119.30 | 119.30 | 115.20 | 116.78 | 116.85 | 2.10 | 752.90 | 72,489 | 3.65 | 33,815 | 33,815.00 | 0.40 | 15 |
| 64 | 09-Apr | 113.00 | 115.47 | 113.00 | 114.38 | 114.02 | -0.35 | 737.42 | 43,495 | 2.19 | 18,828 | 18,828.00 | 0.21 | 8 |
| 65 | 08-Apr | 117.90 | 117.90 | 113.21 | 114.78 | 114.90 | 1.11 | 740.00 | 78,950 | 3.97 | 35,375 | 35,375.00 | 0.41 | 16 |
| 66 | 07-Apr | 114.39 | 114.50 | 107.11 | 113.52 | 111.19 | -3.71 | 731.88 | 222,946 | 11.22 | 86,639 | 86,639.00 | 0.96 | 38 |
| 67 | 04-Apr | 121.80 | 122.29 | 115.60 | 117.89 | 118.17 | -2.62 | 760.05 | 161,548 | 8.13 | 57,165 | 57,165.00 | 0.68 | 25 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL