| 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: 7.1; Drift%: -5.97 |
| 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: 7.89 / 6.8 | Week: 7.29 / 6.53 | Day: 6.8 / 6.53 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 6.71 | 6.80 | 6.53 | 6.70 | 6.68 | 2.29 | 44.82 | 12,441 | 14.40 | 9,569 | 9,569.00 | 0.01 | 6 |
| 2 | 10-Jul | 6.72 | 6.72 | 6.45 | 6.55 | 6.57 | -0.15 | 43.81 | 1,918 | 2.22 | 1,557 | 1,557.00 | 0.00 | 1 |
| 3 | 09-Jul | 6.65 | 6.82 | 6.50 | 6.56 | 6.62 | 0.92 | 43.88 | 17,433 | 20.18 | 13,297 | 13,297.00 | 0.01 | 9 |
| 4 | 08-Jul | 6.68 | 6.69 | 6.46 | 6.50 | 6.56 | -2.84 | 43.48 | 22,206 | 25.70 | 19,617 | 19,617.00 | 0.01 | 13 |
| 5 | 07-Jul | 6.95 | 6.95 | 6.56 | 6.69 | 6.73 | -0.45 | 44.75 | 12,324 | 14.26 | 11,902 | 11,902.00 | 0.01 | 8 |
| 6 | 04-Jul | 6.71 | 6.82 | 6.53 | 6.72 | 6.77 | 0.15 | 44.95 | 16,369 | 18.95 | 13,113 | 13,113.00 | 0.01 | 9 |
| 7 | 03-Jul | 7.10 | 7.10 | 6.63 | 6.71 | 6.78 | -3.17 | 44.89 | 135,378 | 156.69 | 128,462 | 128,462.00 | 0.09 | 85 |
| 8 | 02-Jul | 7.14 | 7.14 | 6.93 | 6.93 | 6.97 | -0.86 | 46.36 | 3,298 | 3.82 | 3,169 | 3,169.00 | 0.00 | 2 |
| 9 | 01-Jul | 7.10 | 7.10 | 6.88 | 6.99 | 7.02 | 0.72 | 46.76 | 1,936 | 2.24 | 1,786 | 1,786.00 | 0.00 | 1 |
| 10 | 30-Jun | 6.97 | 7.29 | 6.83 | 6.94 | 7.03 | -0.43 | 46.42 | 23,267 | 26.93 | 10,559 | 10,559.00 | 0.01 | 7 |
| 11 | 27-Jun | 7.05 | 7.05 | 6.80 | 6.97 | 6.91 | 0.58 | 46.62 | 13,192 | 15.27 | 11,694 | 11,694.00 | 0.01 | 8 |
| 12 | 26-Jun | 7.06 | 7.06 | 6.70 | 6.93 | 6.83 | -1.00 | 46.36 | 19,042 | 22.04 | 17,887 | 17,887.00 | 0.01 | 12 |
| 13 | 25-Jun | 6.90 | 7.09 | 6.90 | 7.00 | 7.02 | 1.89 | 46.00 | 10,997 | 12.73 | 6,593 | 6,593.00 | 0.00 | 4 |
| 14 | 24-Jun | 7.20 | 7.20 | 6.86 | 6.87 | 7.00 | -1.15 | 45.96 | 8,630 | 9.99 | 5,392 | 5,392.00 | 0.00 | 4 |
| 15 | 23-Jun | 7.17 | 7.17 | 6.90 | 6.95 | 7.02 | -1.70 | 46.49 | 12,411 | 14.36 | 7,554 | 7,554.00 | 0.01 | 5 |
| 16 | 20-Jun | 6.96 | 7.19 | 6.86 | 7.07 | 7.04 | 0.00 | 47.29 | 8,635 | 9.99 | 7,518 | 7,518.00 | 0.01 | 5 |
| 17 | 19-Jun | 7.14 | 7.14 | 6.66 | 7.07 | 6.96 | 0.71 | 47.29 | 11,178 | 12.94 | 6,011 | 6,011.00 | 0.00 | 4 |
| 18 | 18-Jun | 7.23 | 7.23 | 6.93 | 7.02 | 7.07 | -0.99 | 46.96 | 3,683 | 4.26 | 2,790 | 2,790.00 | 0.00 | 2 |
| 19 | 17-Jun | 7.20 | 7.22 | 6.87 | 7.09 | 7.10 | 1.14 | 47.43 | 6,729 | 7.79 | 6,266 | 6,266.00 | 0.00 | 4 |
| 20 | 16-Jun | 7.43 | 7.43 | 6.97 | 7.01 | 7.15 | -1.54 | 46.89 | 16,432 | 19.02 | 0 | 0.00 | 0.00 | 11 |
| 21 | 13-Jun | 7.00 | 7.38 | 7.00 | 7.12 | 7.16 | 1.28 | 47.63 | 28,934 | 33.49 | 0 | 0.00 | 0.00 | 19 |
| 22 | 12-Jun | 7.07 | 7.07 | 6.91 | 7.03 | 7.02 | -0.57 | 47.03 | 7,156 | 8.28 | 0 | 0.00 | 0.00 | 5 |
| 23 | 11-Jun | 7.02 | 7.15 | 6.87 | 7.07 | 6.99 | 0.28 | 47.29 | 25,215 | 29.18 | 0 | 0.00 | 0.00 | 17 |
| 24 | 10-Jun | 7.15 | 7.15 | 6.84 | 7.05 | 7.03 | 1.44 | 47.16 | 8,254 | 9.55 | 0 | 0.00 | 0.00 | 5 |
| 25 | 09-Jun | 6.81 | 7.16 | 6.81 | 6.95 | 6.98 | -0.29 | 46.49 | 2,526 | 2.92 | 0 | 0.00 | 0.00 | 2 |
| 26 | 06-Jun | 7.00 | 7.20 | 6.92 | 6.97 | 7.06 | -0.43 | 46.62 | 1,010 | 1.17 | 0 | 0.00 | 0.00 | 1 |
| 27 | 05-Jun | 7.20 | 7.20 | 6.83 | 7.00 | 6.91 | -0.99 | 46.00 | 1,406 | 1.63 | 0 | 0.00 | 0.00 | 1 |
| 28 | 04-Jun | 7.13 | 7.13 | 7.00 | 7.07 | 7.07 | -0.84 | 47.29 | 863 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 29 | 03-Jun | 7.00 | 7.13 | 6.66 | 7.13 | 6.93 | 2.89 | 47.69 | 5,035 | 5.83 | 0 | 0.00 | 0.00 | 3 |
| 30 | 02-Jun | 7.06 | 7.06 | 6.76 | 6.93 | 6.97 | 0.29 | 46.36 | 11,349 | 13.14 | 0 | 0.00 | 0.00 | 8 |
| 31 | 30-May | 7.19 | 7.19 | 6.81 | 6.91 | 6.95 | -1.57 | 46.22 | 1,466 | 1.70 | 0 | 0.00 | 0.00 | 1 |
| 32 | 29-May | 7.06 | 7.19 | 6.94 | 7.02 | 7.02 | -0.14 | 46.96 | 6,846 | 7.92 | 0 | 0.00 | 0.00 | 5 |
| 33 | 28-May | 7.15 | 7.15 | 6.99 | 7.03 | 7.04 | 0.86 | 47.03 | 2,653 | 3.07 | 0 | 0.00 | 0.00 | 2 |
| 34 | 27-May | 7.18 | 7.18 | 6.96 | 6.97 | 7.04 | -0.71 | 46.62 | 3,297 | 3.82 | 0 | 0.00 | 0.00 | 2 |
| 35 | 26-May | 6.90 | 7.22 | 6.90 | 7.02 | 7.08 | -1.27 | 46.96 | 21,478 | 24.86 | 0 | 0.00 | 0.00 | 14 |
| 36 | 23-May | 6.96 | 7.12 | 6.96 | 7.11 | 7.05 | 1.14 | 47.56 | 3,648 | 4.22 | 0 | 0.00 | 0.00 | 2 |
| 37 | 22-May | 7.01 | 7.12 | 6.95 | 7.03 | 7.01 | -0.28 | 47.03 | 3,165 | 3.66 | 0 | 0.00 | 0.00 | 2 |
| 38 | 21-May | 7.23 | 7.23 | 7.00 | 7.05 | 7.09 | -1.12 | 47.16 | 13,487 | 15.61 | 0 | 0.00 | 0.00 | 9 |
| 39 | 20-May | 7.02 | 7.24 | 7.01 | 7.13 | 7.13 | 1.71 | 47.69 | 4,150 | 4.80 | 0 | 0.00 | 0.00 | 3 |
| 40 | 19-May | 7.29 | 7.29 | 7.00 | 7.01 | 7.08 | 0.57 | 46.89 | 7,792 | 9.02 | 0 | 0.00 | 0.00 | 5 |
| 41 | 16-May | 7.35 | 7.35 | 6.95 | 6.97 | 7.03 | -1.97 | 46.62 | 39,087 | 45.24 | 0 | 0.00 | 0.00 | 26 |
| 42 | 15-May | 7.15 | 7.37 | 7.05 | 7.11 | 7.17 | -3.27 | 47.56 | 11,182 | 12.94 | 0 | 0.00 | 0.00 | 7 |
| 43 | 14-May | 7.42 | 7.42 | 7.03 | 7.35 | 7.15 | 0.82 | 49.17 | 14,398 | 16.66 | 0 | 0.00 | 0.00 | 10 |
| 44 | 13-May | 7.16 | 7.40 | 7.03 | 7.29 | 7.28 | 1.82 | 48.76 | 6,861 | 7.94 | 0 | 0.00 | 0.00 | 5 |
| 45 | 12-May | 7.13 | 7.44 | 7.13 | 7.16 | 7.28 | 0.85 | 47.90 | 2,442 | 2.83 | 0 | 0.00 | 0.00 | 2 |
| 46 | 09-May | 7.44 | 7.44 | 6.90 | 7.10 | 7.13 | -0.56 | 47.49 | 2,732 | 3.16 | 0 | 0.00 | 0.00 | 2 |
| 47 | 08-May | 7.10 | 7.40 | 7.01 | 7.14 | 7.23 | 1.28 | 47.76 | 5,936 | 6.87 | 0 | 0.00 | 0.00 | 4 |
| 48 | 07-May | 7.08 | 7.44 | 6.80 | 7.05 | 7.32 | -0.70 | 47.16 | 11,807 | 13.67 | 0 | 0.00 | 0.00 | 8 |
| 49 | 06-May | 7.21 | 7.48 | 7.10 | 7.10 | 7.19 | -5.08 | 47.49 | 2,423 | 2.80 | 0 | 0.00 | 0.00 | 2 |
| 50 | 05-May | 7.56 | 7.56 | 7.23 | 7.48 | 7.34 | -0.93 | 50.04 | 4,857 | 5.62 | 0 | 0.00 | 0.00 | 3 |
| 51 | 02-May | 7.59 | 7.89 | 7.25 | 7.55 | 7.48 | -0.53 | 50.50 | 5,524 | 6.39 | 0 | 0.00 | 0.00 | 4 |
| 52 | 30-Apr | 7.17 | 7.59 | 7.01 | 7.59 | 7.41 | 4.98 | 50.77 | 29,421 | 34.05 | 0 | 0.00 | 0.00 | 19 |
| 53 | 29-Apr | 7.29 | 7.29 | 6.81 | 7.23 | 6.98 | 1.26 | 48.36 | 3,041 | 3.52 | 0 | 0.00 | 0.00 | 2 |
| 54 | 28-Apr | 7.00 | 7.35 | 6.86 | 7.14 | 6.97 | 0.28 | 47.76 | 6,978 | 8.08 | 0 | 0.00 | 0.00 | 5 |
| 55 | 25-Apr | 7.42 | 7.42 | 7.02 | 7.12 | 7.27 | -3.00 | 47.63 | 1,424 | 1.65 | 0 | 0.00 | 0.00 | 1 |
| 56 | 24-Apr | 7.48 | 7.48 | 6.90 | 7.34 | 7.05 | 1.38 | 49.10 | 6,003 | 6.95 | 0 | 0.00 | 0.00 | 4 |
| 57 | 23-Apr | 7.08 | 7.31 | 6.87 | 7.24 | 7.09 | 0.28 | 48.43 | 3,857 | 4.46 | 0 | 0.00 | 0.00 | 3 |
| 58 | 22-Apr | 7.00 | 7.31 | 6.80 | 7.22 | 7.14 | 3.59 | 48.30 | 38,287 | 44.31 | 0 | 0.00 | 0.00 | 25 |
| 59 | 21-Apr | 7.26 | 7.26 | 6.81 | 6.97 | 6.94 | -0.57 | 46.62 | 11,335 | 13.12 | 0 | 0.00 | 0.00 | 8 |
| 60 | 17-Apr | 7.19 | 7.30 | 6.56 | 7.01 | 7.04 | 0.86 | 46.89 | 5,991 | 6.93 | 4,500 | 4,500.00 | 0.00 | 3 |
| 61 | 16-Apr | 6.99 | 7.46 | 6.80 | 6.95 | 6.97 | -4.66 | 46.49 | 36,429 | 42.16 | 23,737 | 23,737.00 | 0.02 | 16 |
| 62 | 15-Apr | 7.90 | 7.90 | 7.10 | 7.29 | 7.25 | 0.28 | 48.76 | 8,000 | 9.26 | 4,345 | 4,345.00 | 0.00 | 3 |
| 63 | 11-Apr | 7.44 | 7.44 | 6.96 | 7.27 | 7.12 | 0.97 | 48.63 | 2,673 | 3.09 | 2,115 | 2,115.00 | 0.00 | 1 |
| 64 | 09-Apr | 6.65 | 7.32 | 6.65 | 7.20 | 7.03 | 1.41 | 48.16 | 9,976 | 11.55 | 4,451 | 4,451.00 | 0.00 | 3 |
| 65 | 08-Apr | 7.66 | 7.66 | 6.51 | 7.10 | 7.03 | 1.72 | 47.49 | 19,542 | 22.62 | 12,154 | 12,154.00 | 0.01 | 8 |
| 66 | 07-Apr | 7.03 | 7.03 | 6.21 | 6.98 | 6.74 | 1.31 | 46.69 | 7,629 | 8.83 | 3,939 | 3,939.00 | 0.00 | 3 |
| 67 | 04-Apr | 6.91 | 7.05 | 6.52 | 6.89 | 6.95 | 2.23 | 46.09 | 8,841 | 10.23 | 8,038 | 8,038.00 | 0.01 | 5 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA