| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 12.79 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 26-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 5.7 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 66,892,908 | Low52 Date: 18-Mar-2025 | 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: 7.14 / 6.08 | Week: 6.59 / 6.05 | Day: 6.35 / 6.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 6.35 | 6.35 | 6.20 | 6.33 | 6.23 | -0.31 | 42.34 | 7,349 | 10.84 | 6,349 | 6,349.00 | 0.00 | 4 |
| 2 | 26-Aug | 6.45 | 6.45 | 6.31 | 6.35 | 6.35 | -1.09 | 42.48 | 4,635 | 6.84 | 3,293 | 3,293.00 | 0.00 | 2 |
| 3 | 25-Aug | 6.32 | 6.58 | 6.32 | 6.42 | 6.48 | -0.93 | 42.95 | 4,477 | 6.60 | 2,612 | 2,612.00 | 0.00 | 2 |
| 4 | 22-Aug | 6.56 | 6.67 | 6.42 | 6.48 | 6.53 | -0.61 | 43.35 | 3,223 | 4.75 | 2,710 | 2,710.00 | 0.00 | 2 |
| 5 | 21-Aug | 6.70 | 6.70 | 6.45 | 6.52 | 6.58 | -0.15 | 43.61 | 17,032 | 25.12 | 13,055 | 13,055.00 | 0.01 | 9 |
| 6 | 20-Aug | 6.59 | 6.69 | 6.44 | 6.53 | 6.49 | -0.91 | 43.68 | 23,301 | 34.37 | 18,163 | 18,163.00 | 0.01 | 12 |
| 7 | 19-Aug | 6.79 | 6.80 | 6.37 | 6.59 | 6.56 | 2.01 | 44.08 | 5,195 | 7.66 | 4,888 | 4,888.00 | 0.00 | 3 |
| 8 | 18-Aug | 6.55 | 6.69 | 6.00 | 6.46 | 6.57 | 4.03 | 43.21 | 28,326 | 41.78 | 15,856 | 15,856.00 | 0.01 | 11 |
| 9 | 14-Aug | 6.16 | 6.55 | 6.15 | 6.21 | 6.21 | -1.74 | 41.54 | 8,301 | 12.24 | 5,122 | 5,122.00 | 0.00 | 3 |
| 10 | 13-Aug | 6.59 | 6.59 | 6.13 | 6.32 | 6.38 | 1.28 | 42.28 | 9,030 | 13.32 | 6,061 | 6,061.00 | 0.00 | 4 |
| 11 | 12-Aug | 6.38 | 6.38 | 6.12 | 6.24 | 6.17 | 2.30 | 41.74 | 2,311 | 3.41 | 1,519 | 1,519.00 | 0.00 | 1 |
| 12 | 11-Aug | 6.10 | 6.29 | 6.05 | 6.10 | 6.07 | -0.33 | 40.80 | 9,068 | 13.37 | 7,348 | 7,348.00 | 0.00 | 5 |
| 13 | 08-Aug | 6.17 | 6.29 | 6.06 | 6.12 | 6.19 | -1.29 | 40.94 | 2,329 | 3.44 | 1,242 | 1,242.00 | 0.00 | 1 |
| 14 | 07-Aug | 6.12 | 6.26 | 6.02 | 6.20 | 6.22 | 1.31 | 41.47 | 3,332 | 4.91 | 2,821 | 2,821.00 | 0.00 | 2 |
| 15 | 06-Aug | 6.18 | 6.27 | 6.08 | 6.12 | 6.11 | -0.97 | 40.94 | 677 | 1.00 | 453 | 453.00 | 0.00 | 0 |
| 16 | 05-Aug | 6.24 | 6.30 | 6.08 | 6.18 | 6.20 | -0.48 | 41.34 | 14,142 | 20.86 | 13,756 | 13,756.00 | 0.01 | 9 |
| 17 | 04-Aug | 6.45 | 6.54 | 6.20 | 6.21 | 6.28 | -1.74 | 41.54 | 7,421 | 10.95 | 4,991 | 4,991.00 | 0.00 | 3 |
| 18 | 01-Aug | 6.30 | 6.46 | 6.15 | 6.32 | 6.30 | 0.48 | 42.28 | 7,470 | 11.02 | 6,881 | 6,881.00 | 0.00 | 5 |
| 19 | 31-Jul | 6.35 | 6.45 | 6.08 | 6.29 | 6.26 | -1.56 | 42.08 | 6,549 | 9.66 | 5,297 | 5,297.00 | 0.00 | 4 |
| 20 | 30-Jul | 6.32 | 6.53 | 6.22 | 6.39 | 6.39 | 0.31 | 42.74 | 2,003 | 2.95 | 1,475 | 1,475.00 | 0.00 | 1 |
| 21 | 29-Jul | 6.49 | 6.49 | 6.33 | 6.37 | 6.38 | -1.55 | 42.61 | 7,770 | 11.46 | 4,382 | 4,382.00 | 0.00 | 3 |
| 22 | 28-Jul | 6.58 | 6.58 | 6.33 | 6.47 | 6.44 | 0.00 | 43.28 | 7,400 | 10.91 | 7,154 | 7,154.00 | 0.00 | 5 |
| 23 | 25-Jul | 6.59 | 6.66 | 6.38 | 6.47 | 6.49 | -1.82 | 43.28 | 68,025 | 100.33 | 45,340 | 45,340.00 | 0.03 | 30 |
| 24 | 24-Jul | 6.35 | 6.65 | 6.35 | 6.59 | 6.50 | 1.70 | 44.08 | 16,780 | 24.75 | 16,386 | 16,386.00 | 0.01 | 11 |
| 25 | 23-Jul | 6.48 | 6.53 | 6.32 | 6.48 | 6.40 | -0.61 | 43.35 | 8,200 | 12.09 | 6,798 | 6,798.00 | 0.00 | 5 |
| 26 | 22-Jul | 6.59 | 6.59 | 6.42 | 6.52 | 6.51 | 1.40 | 43.61 | 8,153 | 12.03 | 7,579 | 7,579.00 | 0.00 | 5 |
| 27 | 21-Jul | 6.55 | 6.68 | 6.42 | 6.43 | 6.46 | -1.38 | 43.01 | 7,555 | 11.14 | 5,476 | 5,476.00 | 0.00 | 4 |
| 28 | 18-Jul | 6.57 | 6.57 | 6.36 | 6.52 | 6.50 | 1.24 | 43.61 | 8,085 | 11.92 | 7,438 | 7,438.00 | 0.00 | 5 |
| 29 | 17-Jul | 6.55 | 6.73 | 6.43 | 6.44 | 6.53 | 0.31 | 43.08 | 4,842 | 7.14 | 4,762 | 4,762.00 | 0.00 | 3 |
| 30 | 16-Jul | 6.50 | 6.55 | 6.33 | 6.42 | 6.45 | -0.93 | 42.95 | 21,143 | 31.18 | 15,620 | 15,620.00 | 0.01 | 10 |
| 31 | 15-Jul | 6.46 | 6.64 | 6.17 | 6.48 | 6.51 | 0.31 | 43.35 | 9,803 | 14.46 | 7,607 | 7,607.00 | 0.00 | 5 |
| 32 | 14-Jul | 6.79 | 7.03 | 6.39 | 6.46 | 6.59 | -3.58 | 43.21 | 126,691 | 186.86 | 106,195 | 106,195.00 | 0.07 | 70 |
| 33 | 11-Jul | 6.71 | 6.80 | 6.53 | 6.70 | 6.68 | 2.29 | 44.82 | 12,441 | 18.35 | 9,569 | 9,569.00 | 0.01 | 6 |
| 34 | 10-Jul | 6.72 | 6.72 | 6.45 | 6.55 | 6.57 | -0.15 | 43.81 | 1,918 | 2.83 | 1,557 | 1,557.00 | 0.00 | 1 |
| 35 | 09-Jul | 6.65 | 6.82 | 6.50 | 6.56 | 6.62 | 0.92 | 43.88 | 17,433 | 25.71 | 13,297 | 13,297.00 | 0.01 | 9 |
| 36 | 08-Jul | 6.68 | 6.69 | 6.46 | 6.50 | 6.56 | -2.84 | 43.48 | 22,206 | 32.75 | 19,617 | 19,617.00 | 0.01 | 13 |
| 37 | 07-Jul | 6.95 | 6.95 | 6.56 | 6.69 | 6.73 | -0.45 | 44.75 | 12,324 | 18.18 | 11,902 | 11,902.00 | 0.01 | 8 |
| 38 | 04-Jul | 6.71 | 6.82 | 6.53 | 6.72 | 6.77 | 0.15 | 44.95 | 16,369 | 24.14 | 13,113 | 13,113.00 | 0.01 | 9 |
| 39 | 03-Jul | 7.10 | 7.10 | 6.63 | 6.71 | 6.78 | -3.17 | 44.89 | 135,378 | 199.67 | 128,462 | 128,462.00 | 0.09 | 85 |
| 40 | 02-Jul | 7.14 | 7.14 | 6.93 | 6.93 | 6.97 | -0.86 | 46.36 | 3,298 | 4.86 | 3,169 | 3,169.00 | 0.00 | 2 |
| 41 | 01-Jul | 7.10 | 7.10 | 6.88 | 6.99 | 7.02 | 0.72 | 46.76 | 1,936 | 2.86 | 1,786 | 1,786.00 | 0.00 | 1 |
| 42 | 30-Jun | 6.97 | 7.29 | 6.83 | 6.94 | 7.03 | -0.43 | 46.42 | 23,267 | 34.32 | 10,559 | 10,559.00 | 0.01 | 7 |
| 43 | 27-Jun | 7.05 | 7.05 | 6.80 | 6.97 | 6.91 | 0.58 | 46.62 | 13,192 | 19.46 | 11,694 | 11,694.00 | 0.01 | 8 |
| 44 | 26-Jun | 7.06 | 7.06 | 6.70 | 6.93 | 6.83 | -1.00 | 46.36 | 19,042 | 28.09 | 17,887 | 17,887.00 | 0.01 | 12 |
| 45 | 25-Jun | 6.90 | 7.09 | 6.90 | 7.00 | 7.02 | 1.89 | 46.00 | 10,997 | 16.22 | 6,593 | 6,593.00 | 0.00 | 4 |
| 46 | 24-Jun | 7.20 | 7.20 | 6.86 | 6.87 | 7.00 | -1.15 | 45.96 | 8,630 | 12.73 | 5,392 | 5,392.00 | 0.00 | 4 |
| 47 | 23-Jun | 7.17 | 7.17 | 6.90 | 6.95 | 7.02 | -1.70 | 46.49 | 12,411 | 18.31 | 7,554 | 7,554.00 | 0.01 | 5 |
| 48 | 20-Jun | 6.96 | 7.19 | 6.86 | 7.07 | 7.04 | 0.00 | 47.29 | 8,635 | 12.74 | 7,518 | 7,518.00 | 0.01 | 5 |
| 49 | 19-Jun | 7.14 | 7.14 | 6.66 | 7.07 | 6.96 | 0.71 | 47.29 | 11,178 | 16.49 | 6,011 | 6,011.00 | 0.00 | 4 |
| 50 | 18-Jun | 7.23 | 7.23 | 6.93 | 7.02 | 7.07 | -0.99 | 46.96 | 3,683 | 5.43 | 2,790 | 2,790.00 | 0.00 | 2 |
| 51 | 17-Jun | 7.20 | 7.22 | 6.87 | 7.09 | 7.10 | 1.14 | 47.43 | 6,729 | 9.92 | 6,266 | 6,266.00 | 0.00 | 4 |
| 52 | 16-Jun | 7.43 | 7.43 | 6.97 | 7.01 | 7.15 | -1.54 | 46.89 | 16,432 | 24.24 | 0 | 0.00 | 0.00 | 11 |
| 53 | 13-Jun | 7.00 | 7.38 | 7.00 | 7.12 | 7.16 | 1.28 | 47.63 | 28,934 | 42.68 | 0 | 0.00 | 0.00 | 19 |
| 54 | 12-Jun | 7.07 | 7.07 | 6.91 | 7.03 | 7.02 | -0.57 | 47.03 | 7,156 | 10.55 | 0 | 0.00 | 0.00 | 5 |
| 55 | 11-Jun | 7.02 | 7.15 | 6.87 | 7.07 | 6.99 | 0.28 | 47.29 | 25,215 | 37.19 | 0 | 0.00 | 0.00 | 17 |
| 56 | 10-Jun | 7.15 | 7.15 | 6.84 | 7.05 | 7.03 | 1.44 | 47.16 | 8,254 | 12.17 | 0 | 0.00 | 0.00 | 5 |
| 57 | 09-Jun | 6.81 | 7.16 | 6.81 | 6.95 | 6.98 | -0.29 | 46.49 | 2,526 | 3.73 | 0 | 0.00 | 0.00 | 2 |
| 58 | 06-Jun | 7.00 | 7.20 | 6.92 | 6.97 | 7.06 | -0.43 | 46.62 | 1,010 | 1.49 | 0 | 0.00 | 0.00 | 1 |
| 59 | 05-Jun | 7.20 | 7.20 | 6.83 | 7.00 | 6.91 | -0.99 | 46.00 | 1,406 | 2.07 | 0 | 0.00 | 0.00 | 1 |
| 60 | 04-Jun | 7.13 | 7.13 | 7.00 | 7.07 | 7.07 | -0.84 | 47.29 | 863 | 1.27 | 0 | 0.00 | 0.00 | 1 |
| 61 | 03-Jun | 7.00 | 7.13 | 6.66 | 7.13 | 6.93 | 2.89 | 47.69 | 5,035 | 7.43 | 0 | 0.00 | 0.00 | 3 |
| 62 | 02-Jun | 7.06 | 7.06 | 6.76 | 6.93 | 6.97 | 0.29 | 46.36 | 11,349 | 16.74 | 0 | 0.00 | 0.00 | 8 |
| 63 | 30-May | 7.19 | 7.19 | 6.81 | 6.91 | 6.95 | -1.57 | 46.22 | 1,466 | 2.16 | 0 | 0.00 | 0.00 | 1 |
| 64 | 29-May | 7.06 | 7.19 | 6.94 | 7.02 | 7.02 | -0.14 | 46.96 | 6,846 | 10.10 | 0 | 0.00 | 0.00 | 5 |
| 65 | 28-May | 7.15 | 7.15 | 6.99 | 7.03 | 7.04 | 0.86 | 47.03 | 2,653 | 3.91 | 0 | 0.00 | 0.00 | 2 |
| 66 | 27-May | 7.18 | 7.18 | 6.96 | 6.97 | 7.04 | -0.71 | 46.62 | 3,297 | 4.86 | 0 | 0.00 | 0.00 | 2 |
| 67 | 26-May | 6.90 | 7.22 | 6.90 | 7.02 | 7.08 | -1.27 | 46.96 | 21,478 | 31.68 | 0 | 0.00 | 0.00 | 14 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA