| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 203.7 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 24-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 1; VWAP21: | Low52 Price: 85.0 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 309,936,976 | Low52 Date: 07-Apr-2025 | SHP: 60.8 / 4.01 / 1.08 / 34.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 145.0 / 90.41 | Month: 203.7 / 139.04 | Week: 189.99 / 171.68 | Day: 178.96 / 162.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 164.70 | 178.96 | 162.90 | 177.10 | 172.16 | 8.84 | 5,488.98 | 6,401,245 | 12.62 | 874,647 | 4.81 | 15.06 | 83 |
| 2 | 11-Nov | 169.80 | 171.50 | 161.01 | 162.71 | 166.34 | -3.81 | 5,042.98 | 3,415,751 | 6.73 | 582,948 | 3.21 | 9.70 | 55 |
| 3 | 10-Nov | 172.65 | 175.20 | 167.61 | 169.16 | 171.93 | -2.20 | 5,242.89 | 3,147,569 | 6.20 | 686,388 | 3.78 | 11.80 | 65 |
| 4 | 07-Nov | 176.50 | 179.25 | 171.20 | 172.96 | 175.47 | -2.23 | 5,360.67 | 2,908,111 | 5.73 | 719,609 | 3.96 | 12.63 | 68 |
| 5 | 06-Nov | 179.89 | 184.85 | 174.82 | 176.91 | 179.95 | -1.66 | 5,483.10 | 4,507,951 | 8.88 | 863,548 | 4.75 | 15.54 | 82 |
| 6 | 04-Nov | 184.60 | 187.00 | 178.15 | 179.89 | 183.07 | -3.36 | 5,575.46 | 3,512,431 | 6.92 | 707,881 | 3.89 | 12.96 | 67 |
| 7 | 03-Nov | 182.65 | 188.36 | 179.67 | 186.15 | 184.77 | 2.34 | 5,769.48 | 3,447,093 | 6.79 | 895,857 | 4.93 | 16.55 | 85 |
| 8 | 31-Oct | 176.00 | 189.99 | 176.00 | 181.90 | 185.00 | 2.39 | 5,637.75 | 4,763,293 | 9.39 | 1,008,531 | 5.55 | 18.00 | 96 |
| 9 | 30-Oct | 172.00 | 183.20 | 171.68 | 177.65 | 177.95 | 2.22 | 5,506.03 | 3,661,778 | 7.22 | 663,500 | 3.65 | 11.81 | 63 |
| 10 | 29-Oct | 178.90 | 182.89 | 172.10 | 173.80 | 176.84 | -2.70 | 5,386.70 | 2,589,255 | 5.10 | 423,828 | 2.33 | 7.49 | 40 |
| 11 | 28-Oct | 178.69 | 183.60 | 175.04 | 178.63 | 178.89 | -0.82 | 5,536.40 | 2,842,133 | 5.60 | 612,489 | 3.37 | 10.96 | 58 |
| 12 | 27-Oct | 178.20 | 184.00 | 177.10 | 180.10 | 180.84 | 0.90 | 5,581.96 | 3,089,403 | 6.09 | 490,652 | 2.70 | 8.87 | 47 |
| 13 | 24-Oct | 172.35 | 182.70 | 170.57 | 178.49 | 176.66 | 3.77 | 5,532.07 | 3,642,561 | 7.18 | 534,985 | 2.94 | 9.45 | 51 |
| 14 | 23-Oct | 172.45 | 173.70 | 168.73 | 172.01 | 171.28 | 0.66 | 5,331.23 | 1,631,488 | 3.22 | 289,544 | 1.59 | 4.96 | 27 |
| 15 | 21-Oct | 169.00 | 171.50 | 164.70 | 170.88 | 170.01 | 1.59 | 5,296.20 | 576,817 | 1.14 | 207,885 | 1.14 | 3.53 | 20 |
| 16 | 20-Oct | 168.69 | 171.50 | 166.57 | 168.20 | 169.23 | 0.35 | 5,213.14 | 1,539,255 | 3.03 | 218,764 | 1.20 | 3.70 | 21 |
| 17 | 17-Oct | 168.32 | 171.90 | 166.58 | 167.61 | 169.87 | -0.88 | 5,194.85 | 1,356,764 | 2.67 | 232,956 | 1.28 | 3.96 | 22 |
| 18 | 16-Oct | 172.80 | 173.90 | 168.21 | 169.10 | 171.80 | -1.41 | 5,241.03 | 1,296,902 | 2.56 | 219,465 | 1.21 | 3.77 | 21 |
| 19 | 15-Oct | 171.89 | 172.99 | 169.25 | 171.52 | 171.51 | -0.03 | 5,316.04 | 1,565,100 | 3.08 | 260,292 | 1.43 | 4.46 | 25 |
| 20 | 14-Oct | 170.00 | 173.99 | 167.65 | 171.58 | 170.99 | 1.60 | 5,317.90 | 2,802,657 | 5.52 | 546,490 | 3.01 | 9.34 | 52 |
| 21 | 13-Oct | 166.50 | 170.49 | 164.55 | 168.87 | 167.84 | 0.41 | 5,233.91 | 2,080,223 | 4.10 | 742,223 | 4.08 | 12.46 | 70 |
| 22 | 10-Oct | 166.27 | 171.99 | 163.00 | 168.18 | 167.60 | 1.15 | 5,212.52 | 4,340,578 | 8.55 | 1,134,163 | 6.24 | 19.01 | 108 |
| 23 | 09-Oct | 178.90 | 178.90 | 162.15 | 166.27 | 170.76 | -6.53 | 5,153.32 | 4,385,912 | 8.64 | 1,268,809 | 6.98 | 21.67 | 185 |
| 24 | 08-Oct | 183.51 | 191.80 | 176.50 | 177.89 | 184.12 | -3.37 | 5,513.47 | 3,698,005 | 7.29 | 878,811 | 4.83 | 16.18 | 128 |
| 25 | 07-Oct | 175.85 | 184.23 | 175.85 | 184.09 | 182.95 | 4.92 | 5,705.63 | 3,880,452 | 7.65 | 1,027,338 | 5.65 | 18.80 | 150 |
| 26 | 06-Oct | 176.50 | 179.50 | 172.53 | 175.46 | 176.35 | -0.54 | 5,438.15 | 1,250,703 | 2.46 | 465,792 | 2.56 | 8.21 | 68 |
| 27 | 03-Oct | 174.99 | 181.00 | 172.16 | 176.41 | 177.46 | 1.75 | 5,467.60 | 1,471,899 | 2.90 | 551,572 | 3.03 | 9.79 | 80 |
| 28 | 01-Oct | 169.50 | 178.50 | 168.28 | 173.38 | 172.48 | -1.46 | 5,373.69 | 3,217,320 | 6.34 | 1,255,321 | 6.91 | 21.65 | 183 |
| 29 | 30-Sep | 184.98 | 185.88 | 175.94 | 175.94 | 178.38 | -5.00 | 5,453.03 | 2,480,881 | 4.89 | 879,471 | 4.84 | 15.69 | 128 |
| 30 | 29-Sep | 184.40 | 188.00 | 181.51 | 185.20 | 185.36 | 0.98 | 5,740.03 | 2,051,385 | 4.04 | 461,879 | 2.54 | 8.56 | 67 |
| 31 | 26-Sep | 190.55 | 192.00 | 182.10 | 183.41 | 187.33 | -3.57 | 5,684.55 | 3,398,669 | 6.70 | 881,424 | 4.85 | 16.51 | 128 |
| 32 | 25-Sep | 191.00 | 198.80 | 188.05 | 190.20 | 193.23 | -0.60 | 5,895.00 | 3,638,149 | 7.17 | 1,097,757 | 6.04 | 21.21 | 160 |
| 33 | 24-Sep | 193.16 | 203.70 | 189.75 | 191.34 | 197.04 | -2.18 | 5,930.33 | 5,313,973 | 10.47 | 1,044,259 | 5.75 | 20.58 | 152 |
| 34 | 23-Sep | 186.00 | 195.85 | 183.92 | 195.60 | 192.74 | 4.86 | 6,062.37 | 5,276,071 | 10.40 | 1,865,950 | 10.27 | 35.96 | 272 |
| 35 | 22-Sep | 183.71 | 190.22 | 182.60 | 186.53 | 187.26 | 1.36 | 5,781.25 | 1,055,851 | 2.08 | 347,396 | 1.91 | 6.51 | 51 |
| 36 | 19-Sep | 190.99 | 190.99 | 183.16 | 184.02 | 186.28 | -2.96 | 5,703.46 | 832,392 | 1.64 | 499,022 | 2.75 | 9.30 | 73 |
| 37 | 18-Sep | 187.00 | 197.14 | 187.00 | 189.63 | 192.59 | 1.00 | 5,877.33 | 4,927,077 | 9.71 | 2,501,637 | 13.76 | 48.18 | 364 |
| 38 | 17-Sep | 191.20 | 192.30 | 186.00 | 187.76 | 188.16 | -1.54 | 5,819.38 | 860,536 | 1.70 | 440,108 | 2.42 | 8.28 | 64 |
| 39 | 16-Sep | 190.00 | 191.90 | 187.80 | 190.70 | 190.03 | -0.31 | 5,910.50 | 775,320 | 1.53 | 367,004 | 2.02 | 6.97 | 53 |
| 40 | 15-Sep | 189.00 | 193.00 | 185.84 | 191.30 | 190.74 | 1.28 | 5,929.09 | 2,452,374 | 4.83 | 737,802 | 4.06 | 14.07 | 107 |
| 41 | 12-Sep | 190.40 | 191.00 | 185.50 | 188.89 | 188.82 | -0.08 | 5,854.40 | 2,531,811 | 4.99 | 940,814 | 5.18 | 17.76 | 137 |
| 42 | 11-Sep | 187.00 | 193.00 | 184.89 | 189.04 | 189.81 | -0.09 | 5,859.05 | 2,929,627 | 5.77 | 883,797 | 4.86 | 16.78 | 129 |
| 43 | 10-Sep | 190.40 | 199.00 | 184.01 | 189.21 | 192.84 | -0.94 | 5,864.32 | 11,512,496 | 22.69 | 2,175,252 | 11.97 | 41.95 | 317 |
| 44 | 09-Sep | 191.62 | 191.62 | 181.00 | 191.01 | 189.68 | 9.65 | 5,920.11 | 16,645,692 | 32.81 | 4,965,838 | 27.32 | 94.19 | 723 |
| 45 | 08-Sep | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | 10.00 | 5,399.10 | 1,053,272 | 2.08 | 1,038,267 | 5.71 | 18.09 | 151 |
| 46 | 05-Sep | 153.00 | 158.37 | 152.90 | 158.37 | 156.66 | 9.99 | 4,908.47 | 2,775,453 | 5.47 | 1,356,591 | 7.46 | 21.25 | 198 |
| 47 | 04-Sep | 143.00 | 148.20 | 142.05 | 143.98 | 143.84 | 1.39 | 4,462.47 | 3,251,680 | 6.41 | 2,081,335 | 11.45 | 29.94 | 303 |
| 48 | 03-Sep | 144.01 | 148.00 | 141.55 | 142.01 | 143.12 | -0.87 | 4,401.41 | 1,972,980 | 3.89 | 1,493,889 | 8.22 | 21.38 | 218 |
| 49 | 02-Sep | 141.80 | 146.35 | 141.00 | 143.26 | 143.65 | 1.15 | 4,440.16 | 1,105,694 | 2.18 | 516,952 | 2.84 | 7.43 | 75 |
| 50 | 01-Sep | 145.00 | 145.25 | 139.04 | 141.63 | 142.25 | -2.15 | 4,389.64 | 1,680,661 | 3.31 | 768,636 | 4.23 | 10.93 | 112 |
| 51 | 29-Aug | 143.50 | 147.40 | 141.26 | 144.74 | 145.14 | 0.55 | 4,486.03 | 1,882,687 | 3.71 | 682,023 | 3.75 | 9.90 | 99 |
| 52 | 28-Aug | 146.48 | 147.29 | 143.08 | 143.95 | 144.68 | -1.51 | 4,461.54 | 507,406 | 1.00 | 181,760 | 1.00 | 2.63 | 26 |
| 53 | 26-Aug | 151.00 | 152.09 | 144.00 | 146.16 | 147.26 | -3.68 | 4,530.04 | 851,211 | 1.68 | 469,954 | 2.59 | 6.92 | 68 |
| 54 | 25-Aug | 152.58 | 154.18 | 147.40 | 151.74 | 151.26 | -0.15 | 4,702.98 | 917,837 | 1.81 | 365,940 | 2.01 | 5.54 | 53 |
| 55 | 22-Aug | 160.26 | 160.81 | 151.06 | 151.97 | 155.92 | -5.85 | 4,710.11 | 2,675,943 | 5.27 | 699,714 | 3.85 | 10.91 | 102 |
| 56 | 21-Aug | 166.00 | 170.00 | 159.50 | 161.42 | 165.71 | -2.89 | 5,003.00 | 3,798,009 | 7.49 | 804,078 | 4.42 | 13.32 | 117 |
| 57 | 20-Aug | 159.30 | 167.68 | 158.99 | 166.23 | 163.85 | 4.46 | 5,152.08 | 3,971,479 | 7.83 | 962,128 | 5.29 | 15.76 | 140 |
| 58 | 19-Aug | 157.45 | 160.96 | 155.30 | 159.14 | 158.47 | 0.20 | 4,932.34 | 1,902,790 | 3.75 | 305,185 | 1.68 | 4.84 | 44 |
| 59 | 18-Aug | 160.00 | 168.00 | 156.00 | 158.83 | 161.69 | -0.10 | 4,922.73 | 4,933,816 | 9.72 | 955,807 | 5.26 | 15.45 | 139 |
| 60 | 14-Aug | 153.40 | 162.92 | 151.42 | 158.99 | 159.97 | 7.35 | 4,927.69 | 7,826,485 | 15.42 | 1,111,159 | 6.11 | 17.78 | 162 |
| 61 | 13-Aug | 148.75 | 154.25 | 145.30 | 148.11 | 151.09 | -0.61 | 4,590.48 | 1,368,287 | 2.70 | 329,137 | 1.81 | 4.97 | 48 |
| 62 | 12-Aug | 150.91 | 153.00 | 147.25 | 149.02 | 150.94 | -1.56 | 4,618.68 | 632,230 | 1.25 | 191,727 | 1.05 | 2.89 | 28 |
| 63 | 11-Aug | 151.00 | 153.25 | 148.60 | 151.38 | 150.82 | -1.96 | 4,691.83 | 1,357,636 | 2.68 | 378,935 | 2.08 | 5.72 | 57 |
| 64 | 08-Aug | 156.48 | 162.75 | 150.10 | 154.40 | 158.18 | -1.54 | 4,785.43 | 3,316,408 | 6.54 | 879,029 | 4.84 | 13.90 | 132 |
| 65 | 07-Aug | 152.00 | 158.90 | 147.75 | 156.82 | 153.89 | 2.71 | 4,860.43 | 1,744,708 | 3.44 | 315,229 | 1.73 | 4.85 | 47 |
| 66 | 06-Aug | 156.15 | 161.00 | 151.25 | 152.68 | 155.86 | -4.88 | 4,732.12 | 1,468,705 | 2.89 | 255,814 | 1.41 | 3.99 | 38 |
| 67 | 05-Aug | 154.10 | 163.60 | 151.10 | 160.51 | 157.14 | 4.16 | 4,974.80 | 1,959,917 | 3.86 | 601,063 | 3.31 | 9.45 | 90 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD