| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 8.48 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 30-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 3.42 | Barrier: 3.99; Drift%: -2.57 |
| Basic Industry: Media & Entertainment | Total Equity: 66,892,908 | Low52 Date: 30-Mar-2026 | SHP: 74.99 / 2.45 / 0.0 / 22.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 8.65 / 5.7 | Month: 7.0 / 5.55 | Week: 6.5 / 5.54 | Day: 4.86 / 3.79 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 4.10 | 4.86 | 3.79 | 3.89 | 4.09 | -9.95 | 26.02 | 244,317 | 112.90 | 184,366 | 120.98 | 0.08 | 122 |
| 2 | 06-Apr | 3.99 | 4.42 | 3.81 | 4.32 | 4.22 | 10.49 | 28.90 | 50,288 | 23.24 | 27,102 | 17.78 | 0.01 | 18 |
| 3 | 02-Apr | 4.08 | 4.08 | 3.48 | 3.91 | 3.79 | -1.51 | 26.16 | 33,158 | 15.32 | 23,978 | 15.73 | 0.01 | 16 |
| 4 | 01-Apr | 3.99 | 3.99 | 3.51 | 3.97 | 3.90 | 13.11 | 26.56 | 5,802 | 2.68 | 4,238 | 2.78 | 0.00 | 3 |
| 5 | 30-Mar | 4.33 | 4.33 | 3.42 | 3.51 | 3.55 | -8.59 | 23.48 | 92,804 | 42.89 | 85,219 | 55.92 | 0.03 | 56 |
| 6 | 27-Mar | 3.99 | 3.99 | 3.79 | 3.84 | 3.87 | -1.79 | 25.69 | 14,564 | 6.73 | 11,631 | 7.63 | 0.00 | 8 |
| 7 | 25-Mar | 4.28 | 4.28 | 3.80 | 3.91 | 3.93 | -1.76 | 26.16 | 13,869 | 6.41 | 10,408 | 6.83 | 0.00 | 7 |
| 8 | 24-Mar | 3.88 | 4.14 | 3.84 | 3.98 | 3.94 | 5.01 | 26.62 | 26,760 | 12.37 | 17,104 | 11.22 | 0.01 | 11 |
| 9 | 23-Mar | 4.10 | 4.10 | 3.51 | 3.79 | 3.88 | -8.89 | 25.35 | 95,959 | 44.34 | 76,720 | 50.34 | 0.03 | 51 |
| 10 | 20-Mar | 5.02 | 5.34 | 4.10 | 4.16 | 4.26 | -18.75 | 27.83 | 280,581 | 129.66 | 189,982 | 124.66 | 0.08 | 126 |
| 11 | 19-Mar | 5.00 | 5.23 | 4.92 | 5.12 | 5.10 | -1.16 | 34.25 | 2,290 | 1.06 | 1,523 | 1.00 | 0.00 | 1 |
| 12 | 18-Mar | 5.20 | 5.20 | 4.90 | 5.18 | 5.17 | 2.37 | 34.65 | 2,899 | 1.34 | 2,677 | 1.76 | 0.00 | 2 |
| 13 | 17-Mar | 4.94 | 5.20 | 4.91 | 5.06 | 5.02 | 2.43 | 33.85 | 4,558 | 2.11 | 4,451 | 2.92 | 0.00 | 3 |
| 14 | 16-Mar | 5.16 | 5.16 | 4.76 | 4.94 | 5.11 | -1.20 | 33.05 | 10,973 | 5.07 | 9,832 | 6.45 | 0.01 | 7 |
| 15 | 13-Mar | 5.14 | 5.20 | 4.87 | 5.00 | 5.03 | -3.29 | 33.00 | 3,717 | 1.72 | 3,481 | 2.28 | 0.00 | 2 |
| 16 | 12-Mar | 5.04 | 5.24 | 4.83 | 5.17 | 5.12 | 2.58 | 34.58 | 3,001 | 1.39 | 2,485 | 1.63 | 0.00 | 2 |
| 17 | 11-Mar | 5.00 | 5.25 | 4.86 | 5.04 | 4.98 | 0.00 | 33.71 | 7,110 | 3.29 | 4,510 | 2.96 | 0.00 | 3 |
| 18 | 10-Mar | 4.90 | 5.12 | 4.85 | 5.04 | 5.03 | 0.80 | 33.71 | 5,907 | 2.73 | 5,158 | 3.38 | 0.00 | 3 |
| 19 | 09-Mar | 5.00 | 5.17 | 4.74 | 5.00 | 5.06 | -1.19 | 33.00 | 3,396 | 1.57 | 3,380 | 2.22 | 0.00 | 2 |
| 20 | 06-Mar | 4.95 | 5.24 | 4.91 | 5.06 | 5.02 | -1.94 | 33.85 | 12,366 | 5.71 | 11,584 | 7.60 | 0.01 | 8 |
| 21 | 05-Mar | 5.05 | 5.35 | 4.91 | 5.16 | 5.02 | 2.18 | 34.52 | 12,500 | 5.78 | 10,631 | 6.98 | 0.01 | 7 |
| 22 | 04-Mar | 5.29 | 5.98 | 4.66 | 5.05 | 5.19 | -4.54 | 33.78 | 32,728 | 15.12 | 16,643 | 10.92 | 0.01 | 11 |
| 23 | 02-Mar | 5.51 | 5.97 | 5.16 | 5.29 | 5.30 | -7.03 | 35.39 | 5,001 | 2.31 | 4,057 | 2.66 | 0.00 | 3 |
| 24 | 27-Feb | 5.72 | 6.09 | 5.54 | 5.69 | 5.75 | -2.90 | 38.06 | 7,918 | 3.66 | 5,624 | 3.69 | 0.00 | 4 |
| 25 | 26-Feb | 6.20 | 6.50 | 5.66 | 5.86 | 6.08 | 2.99 | 39.20 | 47,577 | 21.99 | 34,753 | 22.80 | 0.02 | 23 |
| 26 | 25-Feb | 5.99 | 5.99 | 5.67 | 5.69 | 5.81 | -5.01 | 38.06 | 3,258 | 1.51 | 3,236 | 2.12 | 0.00 | 2 |
| 27 | 24-Feb | 5.98 | 6.00 | 5.66 | 5.99 | 5.98 | 0.17 | 40.07 | 5,697 | 2.63 | 4,568 | 3.00 | 0.00 | 3 |
| 28 | 23-Feb | 5.86 | 6.25 | 5.86 | 5.98 | 5.98 | 2.40 | 40.00 | 5,749 | 2.66 | 3,950 | 2.59 | 0.00 | 3 |
| 29 | 20-Feb | 5.76 | 6.00 | 5.76 | 5.84 | 5.88 | -2.01 | 39.07 | 2,653 | 1.23 | 2,178 | 1.43 | 0.00 | 1 |
| 30 | 19-Feb | 6.25 | 6.25 | 5.88 | 5.96 | 5.95 | -2.30 | 39.87 | 6,397 | 2.96 | 5,259 | 3.45 | 0.00 | 3 |
| 31 | 18-Feb | 6.18 | 6.46 | 5.95 | 6.10 | 6.16 | 6.09 | 40.80 | 25,853 | 11.95 | 17,325 | 11.37 | 0.01 | 11 |
| 32 | 17-Feb | 6.20 | 6.20 | 5.61 | 5.75 | 5.91 | 0.17 | 38.46 | 25,125 | 11.61 | 8,846 | 5.80 | 0.01 | 6 |
| 33 | 16-Feb | 5.99 | 5.99 | 5.43 | 5.74 | 5.70 | -4.17 | 38.40 | 2,850 | 1.32 | 2,280 | 1.50 | 0.00 | 2 |
| 34 | 13-Feb | 5.60 | 6.09 | 5.60 | 5.99 | 5.87 | 0.00 | 40.07 | 2,846 | 1.32 | 2,215 | 1.45 | 0.00 | 1 |
| 35 | 12-Feb | 5.91 | 6.00 | 5.52 | 5.99 | 5.90 | 1.70 | 40.07 | 7,914 | 3.66 | 5,160 | 3.39 | 0.00 | 3 |
| 36 | 11-Feb | 5.92 | 5.99 | 5.61 | 5.89 | 5.81 | -2.32 | 39.40 | 13,882 | 6.41 | 11,564 | 7.59 | 0.01 | 8 |
| 37 | 10-Feb | 5.75 | 6.24 | 5.58 | 6.03 | 5.95 | 5.60 | 40.34 | 28,612 | 13.22 | 23,832 | 15.64 | 0.01 | 16 |
| 38 | 09-Feb | 5.58 | 5.82 | 5.52 | 5.71 | 5.72 | 5.16 | 38.20 | 12,394 | 5.73 | 8,779 | 5.76 | 0.01 | 6 |
| 39 | 06-Feb | 5.28 | 5.46 | 5.10 | 5.43 | 5.39 | 3.23 | 36.32 | 5,369 | 2.48 | 4,949 | 3.25 | 0.00 | 3 |
| 40 | 05-Feb | 5.35 | 5.35 | 5.05 | 5.26 | 5.20 | 3.34 | 35.19 | 10,281 | 4.75 | 7,117 | 4.67 | 0.00 | 5 |
| 41 | 04-Feb | 5.47 | 5.47 | 5.05 | 5.09 | 5.20 | -0.97 | 34.05 | 7,816 | 3.61 | 6,428 | 4.22 | 0.00 | 4 |
| 42 | 03-Feb | 5.30 | 5.30 | 5.05 | 5.14 | 5.20 | -1.91 | 34.38 | 16,181 | 7.48 | 13,398 | 8.79 | 0.01 | 9 |
| 43 | 02-Feb | 5.27 | 5.34 | 5.00 | 5.24 | 5.11 | 0.77 | 35.05 | 8,600 | 3.97 | 7,292 | 4.78 | 0.00 | 5 |
| 44 | 01-Feb | 5.32 | 5.45 | 5.02 | 5.20 | 5.13 | 0.97 | 34.78 | 7,746 | 3.58 | 5,354 | 3.51 | 0.00 | 4 |
| 45 | 30-Jan | 5.36 | 5.36 | 5.00 | 5.15 | 5.16 | -2.09 | 34.45 | 12,540 | 5.79 | 8,586 | 5.63 | 0.00 | 6 |
| 46 | 29-Jan | 5.44 | 5.57 | 5.15 | 5.26 | 5.27 | -3.31 | 35.19 | 7,597 | 3.51 | 5,471 | 3.59 | 0.00 | 4 |
| 47 | 28-Jan | 5.58 | 5.58 | 5.10 | 5.44 | 5.40 | 2.84 | 36.39 | 10,427 | 4.82 | 6,470 | 4.25 | 0.00 | 4 |
| 48 | 27-Jan | 5.40 | 5.75 | 5.15 | 5.29 | 5.42 | -7.68 | 35.39 | 21,628 | 9.99 | 17,249 | 11.32 | 0.01 | 11 |
| 49 | 23-Jan | 5.49 | 6.48 | 5.09 | 5.73 | 5.55 | 4.75 | 38.33 | 37,426 | 17.29 | 9,773 | 6.41 | 0.01 | 6 |
| 50 | 22-Jan | 5.74 | 5.74 | 5.25 | 5.47 | 5.44 | 3.21 | 36.59 | 5,381 | 2.49 | 2,820 | 1.85 | 0.00 | 2 |
| 51 | 21-Jan | 5.69 | 5.69 | 5.30 | 5.30 | 5.37 | -5.02 | 35.45 | 4,579 | 2.12 | 4,461 | 2.93 | 0.00 | 3 |
| 52 | 20-Jan | 5.76 | 5.92 | 5.57 | 5.58 | 5.72 | -3.12 | 37.33 | 9,590 | 4.43 | 7,044 | 4.62 | 0.00 | 5 |
| 53 | 19-Jan | 5.70 | 5.83 | 5.56 | 5.76 | 5.62 | 1.05 | 38.53 | 6,250 | 2.89 | 5,243 | 3.44 | 0.00 | 3 |
| 54 | 16-Jan | 5.50 | 5.88 | 5.50 | 5.70 | 5.68 | -1.38 | 38.13 | 12,946 | 5.98 | 7,682 | 5.04 | 0.00 | 5 |
| 55 | 14-Jan | 5.82 | 5.94 | 5.55 | 5.78 | 5.71 | -2.69 | 38.66 | 13,847 | 6.40 | 9,524 | 6.25 | 0.01 | 6 |
| 56 | 13-Jan | 6.10 | 6.10 | 5.56 | 5.94 | 5.86 | 0.85 | 39.73 | 6,334 | 2.93 | 4,741 | 3.11 | 0.00 | 3 |
| 57 | 12-Jan | 5.55 | 6.10 | 5.55 | 5.89 | 5.78 | 4.25 | 39.40 | 11,492 | 5.31 | 10,247 | 6.72 | 0.01 | 7 |
| 58 | 09-Jan | 5.97 | 5.97 | 5.50 | 5.65 | 5.76 | -3.91 | 37.79 | 10,606 | 4.90 | 10,088 | 6.62 | 0.01 | 7 |
| 59 | 08-Jan | 6.16 | 6.16 | 5.66 | 5.88 | 5.89 | -1.51 | 39.33 | 5,864 | 2.71 | 3,778 | 2.48 | 0.00 | 3 |
| 60 | 07-Jan | 5.90 | 5.99 | 5.82 | 5.97 | 5.96 | -0.17 | 39.94 | 3,173 | 1.47 | 2,084 | 1.37 | 0.00 | 1 |
| 61 | 06-Jan | 6.04 | 6.04 | 5.82 | 5.98 | 5.95 | -0.50 | 40.00 | 3,009 | 1.39 | 2,465 | 1.62 | 0.00 | 2 |
| 62 | 05-Jan | 5.92 | 6.10 | 5.92 | 6.01 | 5.94 | -1.48 | 40.20 | 4,085 | 1.89 | 3,843 | 2.52 | 0.00 | 3 |
| 63 | 02-Jan | 6.11 | 6.18 | 6.00 | 6.10 | 6.10 | -0.16 | 40.80 | 4,247 | 1.96 | 2,782 | 1.83 | 0.00 | 2 |
| 64 | 01-Jan | 6.01 | 6.19 | 5.96 | 6.11 | 6.01 | 2.00 | 40.87 | 2,163 | 1.00 | 2,017 | 1.32 | 0.00 | 1 |
| 65 | 31-Dec | 5.77 | 6.15 | 5.77 | 5.99 | 5.97 | 0.17 | 40.07 | 10,968 | 5.07 | 8,349 | 5.48 | 0.00 | 6 |
| 66 | 30-Dec | 6.27 | 6.27 | 5.85 | 5.98 | 6.05 | -0.17 | 40.00 | 9,066 | 4.19 | 5,903 | 3.87 | 0.00 | 4 |
| 67 | 29-Dec | 6.31 | 6.44 | 5.73 | 5.99 | 6.06 | -3.23 | 40.07 | 7,721 | 3.57 | 6,251 | 4.10 | 0.00 | 4 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD