| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 359.0 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 06-Apr-2026 | Bumper: 331.1; Drift%: 2.82 |
| Industry: Entertainment | Face Value: 1; VWAP21: | Low52 Price: 85.0 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 775,990,547 | Low52 Date: 07-Apr-2025 | SHP: 60.77 / 3.35 / 1.14 / 34.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 145.0 / 90.41 | Month: 247.79 / 168.2 | Week: 275.0 / 253.1 | Day: 353.85 / 338.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 346.80 | 353.85 | 338.00 | 340.70 | 344.95 | -2.52 | 26,438.00 | 3,511,784 | 2.12 | 670,754 | 2.00 | 23.14 | 25 |
| 2 | 06-Apr | 331.50 | 359.00 | 328.10 | 349.50 | 349.52 | 5.53 | 27,120.87 | 8,245,853 | 4.99 | 1,469,934 | 4.38 | 51.38 | 55 |
| 3 | 02-Apr | 332.10 | 339.65 | 325.55 | 331.20 | 333.28 | -1.81 | 25,700.81 | 3,419,815 | 2.07 | 484,732 | 1.45 | 16.16 | 18 |
| 4 | 01-Apr | 337.00 | 347.80 | 331.10 | 337.30 | 341.50 | 2.41 | 26,174.16 | 4,124,766 | 2.49 | 657,618 | 1.96 | 22.46 | 24 |
| 5 | 30-Mar | 324.00 | 343.60 | 317.35 | 329.35 | 332.77 | 0.70 | 25,557.25 | 7,204,034 | 4.36 | 825,087 | 2.46 | 27.46 | 31 |
| 6 | 27-Mar | 316.95 | 329.90 | 298.90 | 327.05 | 315.77 | 2.12 | 25,378.77 | 5,304,995 | 3.21 | 1,240,954 | 3.70 | 39.19 | 46 |
| 7 | 25-Mar | 312.05 | 325.85 | 310.90 | 320.25 | 318.94 | 3.71 | 24,851.10 | 3,761,021 | 2.27 | 831,459 | 2.48 | 26.52 | 31 |
| 8 | 24-Mar | 285.00 | 312.00 | 284.95 | 308.80 | 302.04 | 9.04 | 23,962.59 | 6,760,647 | 4.09 | 1,488,801 | 4.44 | 44.97 | 55 |
| 9 | 23-Mar | 275.00 | 284.90 | 269.20 | 283.20 | 278.59 | 2.37 | 21,976.05 | 5,534,343 | 3.35 | 1,013,910 | 3.02 | 28.25 | 38 |
| 10 | 20-Mar | 259.90 | 284.40 | 259.00 | 276.65 | 274.16 | 8.00 | 21,467.78 | 13,266,651 | 8.02 | 7,031,104 | 20.97 | 192.76 | 261 |
| 11 | 19-Mar | 262.00 | 267.85 | 254.10 | 256.15 | 261.53 | -3.19 | 19,877.00 | 2,288,249 | 1.38 | 387,129 | 1.15 | 10.12 | 14 |
| 12 | 18-Mar | 258.25 | 268.50 | 257.25 | 264.60 | 264.03 | 3.26 | 20,532.71 | 3,156,741 | 1.91 | 590,135 | 1.76 | 15.58 | 22 |
| 13 | 17-Mar | 260.00 | 269.60 | 255.10 | 256.25 | 263.36 | -1.69 | 19,884.76 | 3,308,228 | 2.00 | 352,512 | 1.05 | 9.28 | 13 |
| 14 | 16-Mar | 258.00 | 268.75 | 257.00 | 260.65 | 262.59 | 1.24 | 20,226.19 | 4,158,167 | 2.51 | 587,101 | 1.75 | 15.42 | 22 |
| 15 | 13-Mar | 275.80 | 275.80 | 253.55 | 257.45 | 263.05 | -6.19 | 19,977.88 | 3,054,114 | 1.85 | 606,258 | 1.81 | 15.95 | 22 |
| 16 | 12-Mar | 273.90 | 284.70 | 270.40 | 274.45 | 277.17 | -0.40 | 21,297.06 | 3,658,350 | 2.21 | 499,153 | 1.49 | 13.84 | 19 |
| 17 | 11-Mar | 282.00 | 283.45 | 273.30 | 275.55 | 279.66 | -1.61 | 21,382.42 | 2,640,518 | 1.60 | 403,939 | 1.20 | 11.30 | 15 |
| 18 | 10-Mar | 281.70 | 285.25 | 276.10 | 280.05 | 281.70 | 1.03 | 21,731.62 | 4,000,786 | 2.42 | 667,946 | 1.99 | 18.82 | 25 |
| 19 | 09-Mar | 271.00 | 279.90 | 264.60 | 277.20 | 272.76 | 0.56 | 21,510.46 | 4,021,553 | 2.43 | 741,204 | 2.21 | 20.22 | 27 |
| 20 | 06-Mar | 277.00 | 279.50 | 272.20 | 275.65 | 276.17 | -1.15 | 21,390.18 | 3,345,669 | 2.02 | 576,274 | 1.72 | 15.91 | 21 |
| 21 | 05-Mar | 280.00 | 288.80 | 275.50 | 278.85 | 281.98 | 0.02 | 21,638.50 | 6,551,059 | 3.96 | 887,101 | 2.65 | 25.01 | 33 |
| 22 | 04-Mar | 270.00 | 284.70 | 268.90 | 278.80 | 278.75 | 1.25 | 21,634.62 | 4,618,179 | 2.79 | 813,814 | 2.43 | 22.69 | 30 |
| 23 | 02-Mar | 245.00 | 279.00 | 244.90 | 275.35 | 267.16 | 8.05 | 21,366.90 | 3,997,231 | 2.42 | 1,401,685 | 4.18 | 37.45 | 52 |
| 24 | 27-Feb | 266.01 | 269.76 | 253.10 | 254.83 | 262.66 | -4.38 | 19,774.57 | 3,155,056 | 1.91 | 633,807 | 1.89 | 16.65 | 24 |
| 25 | 26-Feb | 271.45 | 274.40 | 264.20 | 266.51 | 270.01 | -1.58 | 20,680.92 | 2,897,905 | 1.75 | 488,564 | 1.46 | 13.19 | 18 |
| 26 | 25-Feb | 270.45 | 275.00 | 265.60 | 270.80 | 270.96 | 1.03 | 21,013.82 | 4,065,922 | 2.46 | 436,470 | 1.30 | 11.83 | 16 |
| 27 | 24-Feb | 264.65 | 271.90 | 260.51 | 268.03 | 266.31 | 0.73 | 20,798.87 | 4,644,954 | 2.81 | 794,527 | 2.37 | 21.16 | 29 |
| 28 | 23-Feb | 263.01 | 267.99 | 259.36 | 266.08 | 263.91 | 2.65 | 20,647.56 | 5,713,855 | 3.46 | 1,054,434 | 3.15 | 27.83 | 39 |
| 29 | 20-Feb | 273.00 | 274.74 | 257.89 | 259.22 | 267.11 | -5.22 | 20,115.23 | 3,707,209 | 2.24 | 1,037,457 | 3.09 | 27.71 | 38 |
| 30 | 19-Feb | 285.00 | 294.00 | 270.20 | 273.51 | 285.57 | -3.94 | 21,224.12 | 3,679,243 | 2.22 | 867,159 | 2.59 | 24.76 | 32 |
| 31 | 18-Feb | 273.90 | 287.89 | 272.63 | 284.74 | 282.62 | 4.16 | 22,095.55 | 5,625,596 | 3.40 | 760,552 | 2.27 | 21.49 | 28 |
| 32 | 17-Feb | 275.33 | 282.94 | 271.62 | 273.37 | 276.68 | -0.95 | 21,213.25 | 4,647,734 | 2.81 | 469,980 | 1.40 | 13.00 | 17 |
| 33 | 16-Feb | 263.00 | 279.95 | 259.26 | 275.99 | 272.55 | 5.42 | 21,416.56 | 7,371,313 | 4.46 | 918,693 | 2.74 | 25.04 | 34 |
| 34 | 13-Feb | 259.50 | 277.60 | 256.43 | 261.80 | 266.92 | -0.04 | 20,315.43 | 5,908,232 | 3.57 | 656,932 | 1.96 | 17.53 | 24 |
| 35 | 12-Feb | 266.85 | 270.90 | 259.30 | 261.91 | 265.25 | -2.48 | 20,323.97 | 4,248,975 | 2.57 | 1,423,875 | 4.25 | 37.77 | 53 |
| 36 | 11-Feb | 267.00 | 273.79 | 263.58 | 268.58 | 269.79 | 0.95 | 20,841.55 | 4,947,722 | 2.99 | 1,006,027 | 3.00 | 27.14 | 37 |
| 37 | 10-Feb | 276.00 | 284.00 | 264.21 | 266.05 | 275.00 | -4.06 | 20,645.23 | 9,497,140 | 5.74 | 1,186,884 | 3.54 | 32.00 | 44 |
| 38 | 09-Feb | 265.25 | 292.00 | 263.00 | 277.32 | 281.59 | 5.58 | 21,519.77 | 19,128,410 | 11.57 | 2,758,511 | 8.23 | 77.68 | 102 |
| 39 | 06-Feb | 265.10 | 276.75 | 260.60 | 262.67 | 268.35 | -1.76 | 20,382.94 | 14,856,939 | 8.98 | 1,941,909 | 5.79 | 52.11 | 73 |
| 40 | 05-Feb | 256.29 | 280.50 | 254.04 | 267.38 | 266.67 | 4.33 | 20,748.44 | 11,141,510 | 6.74 | 1,062,027 | 3.17 | 28.32 | 40 |
| 41 | 04-Feb | 255.94 | 267.50 | 248.00 | 256.29 | 259.10 | -0.45 | 19,887.86 | 12,414,108 | 7.51 | 1,795,632 | 5.36 | 46.52 | 68 |
| 42 | 03-Feb | 245.00 | 258.77 | 237.86 | 257.46 | 250.41 | 9.21 | 19,978.65 | 9,615,044 | 5.81 | 1,726,738 | 5.15 | 43.24 | 65 |
| 43 | 02-Feb | 220.25 | 238.00 | 218.56 | 235.74 | 226.87 | 6.28 | 18,293.20 | 9,572,700 | 5.79 | 2,109,670 | 6.29 | 47.86 | 80 |
| 44 | 01-Feb | 225.65 | 229.23 | 217.00 | 221.80 | 225.23 | -1.70 | 17,211.47 | 2,264,597 | 1.37 | 335,263 | 1.00 | 7.55 | 13 |
| 45 | 30-Jan | 223.81 | 233.00 | 219.46 | 225.63 | 226.02 | -0.59 | 17,508.67 | 6,487,940 | 3.92 | 686,025 | 2.05 | 15.51 | 26 |
| 46 | 29-Jan | 222.80 | 229.50 | 219.25 | 226.97 | 225.24 | 2.92 | 17,612.66 | 5,772,634 | 3.49 | 793,481 | 2.37 | 17.87 | 30 |
| 47 | 28-Jan | 223.00 | 232.00 | 212.60 | 220.53 | 222.49 | 2.04 | 17,112.92 | 8,284,187 | 5.01 | 1,041,147 | 3.11 | 23.16 | 39 |
| 48 | 27-Jan | 216.80 | 221.25 | 209.65 | 216.12 | 216.58 | -0.64 | 16,770.71 | 3,412,848 | 2.06 | 453,529 | 1.35 | 9.82 | 17 |
| 49 | 23-Jan | 231.15 | 234.70 | 215.85 | 217.52 | 226.95 | -5.88 | 16,879.35 | 3,905,062 | 2.36 | 763,005 | 2.28 | 17.32 | 29 |
| 50 | 22-Jan | 221.50 | 238.40 | 220.10 | 231.12 | 231.68 | 5.47 | 17,934.69 | 7,831,497 | 4.74 | 1,153,810 | 3.44 | 26.73 | 44 |
| 51 | 21-Jan | 209.20 | 222.65 | 206.41 | 219.14 | 216.15 | 5.24 | 17,005.06 | 4,711,553 | 2.85 | 1,111,264 | 3.31 | 24.02 | 42 |
| 52 | 20-Jan | 219.47 | 222.82 | 205.75 | 208.23 | 212.05 | -4.20 | 16,158.45 | 3,051,594 | 1.85 | 647,658 | 1.93 | 13.73 | 24 |
| 53 | 19-Jan | 234.90 | 235.72 | 216.20 | 217.35 | 224.89 | -7.57 | 16,866.15 | 4,583,525 | 2.77 | 902,031 | 2.69 | 20.29 | 34 |
| 54 | 16-Jan | 243.00 | 244.80 | 233.20 | 235.15 | 240.31 | -2.77 | 18,247.42 | 3,436,007 | 2.08 | 345,264 | 1.03 | 8.30 | 13 |
| 55 | 14-Jan | 240.00 | 245.00 | 238.00 | 241.84 | 242.90 | -0.25 | 18,766.56 | 2,977,862 | 1.80 | 428,062 | 1.28 | 10.40 | 16 |
| 56 | 13-Jan | 243.10 | 250.00 | 239.69 | 242.45 | 244.51 | -0.12 | 18,813.89 | 10,168,693 | 6.15 | 939,257 | 2.80 | 22.97 | 35 |
| 57 | 12-Jan | 231.51 | 244.39 | 229.97 | 242.75 | 237.27 | 5.44 | 18,837.17 | 6,127,159 | 3.71 | 771,417 | 2.30 | 18.30 | 29 |
| 58 | 09-Jan | 235.51 | 239.64 | 228.49 | 230.22 | 234.64 | -2.63 | 17,864.85 | 4,409,677 | 2.67 | 554,595 | 1.65 | 13.01 | 21 |
| 59 | 08-Jan | 238.01 | 245.65 | 235.05 | 236.44 | 239.52 | -1.24 | 18,347.52 | 8,052,824 | 4.87 | 742,703 | 2.22 | 17.79 | 28 |
| 60 | 07-Jan | 243.60 | 248.53 | 237.00 | 239.40 | 243.35 | -2.02 | 18,577.21 | 5,685,557 | 3.44 | 645,514 | 1.93 | 15.71 | 24 |
| 61 | 06-Jan | 237.52 | 247.26 | 231.00 | 244.33 | 240.85 | 2.23 | 18,959.78 | 6,352,499 | 3.84 | 1,905,567 | 5.68 | 45.90 | 72 |
| 62 | 05-Jan | 233.59 | 246.89 | 233.40 | 239.00 | 241.06 | 2.58 | 18,546.00 | 3,389,918 | 2.05 | 980,423 | 2.92 | 23.63 | 37 |
| 63 | 02-Jan | 229.99 | 237.52 | 225.25 | 232.98 | 231.85 | 1.60 | 18,079.03 | 2,770,962 | 1.68 | 419,918 | 1.25 | 9.74 | 16 |
| 64 | 01-Jan | 234.50 | 235.50 | 226.62 | 229.32 | 230.80 | -2.65 | 17,795.02 | 1,653,629 | 1.00 | 376,340 | 1.12 | 8.69 | 14 |
| 65 | 31-Dec | 241.90 | 243.99 | 233.10 | 235.57 | 239.94 | -2.60 | 18,280.01 | 2,013,104 | 1.22 | 464,748 | 1.39 | 11.15 | 18 |
| 66 | 30-Dec | 237.50 | 247.79 | 236.93 | 241.86 | 244.03 | 1.99 | 18,768.11 | 5,347,478 | 3.23 | 688,250 | 2.05 | 16.80 | 26 |
| 67 | 29-Dec | 244.80 | 247.77 | 235.90 | 237.14 | 242.62 | -3.16 | 18,401.84 | 5,001,993 | 3.02 | 722,151 | 2.15 | 17.52 | 27 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD