| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 181.0 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 15-Jul-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: 67.61 / 10.24 / 0.0 / 22.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 145.0 / 90.41 | Month: 181.0 / 136.53 | Week: 162.92 / 145.3 | Day: 147.29 / 143.08 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 146.48 | 147.29 | 143.08 | 143.95 | 144.68 | -1.51 | 4,461.54 | 507,406 | 5.21 | 181,760 | 4.38 | 2.63 | 26 |
| 2 | 26-Aug | 151.00 | 152.09 | 144.00 | 146.16 | 147.26 | -3.68 | 4,530.04 | 851,211 | 8.75 | 469,954 | 11.32 | 6.92 | 68 |
| 3 | 25-Aug | 152.58 | 154.18 | 147.40 | 151.74 | 151.26 | -0.15 | 4,702.98 | 917,837 | 9.43 | 365,940 | 8.82 | 5.54 | 53 |
| 4 | 22-Aug | 160.26 | 160.81 | 151.06 | 151.97 | 155.92 | -5.85 | 4,710.11 | 2,675,943 | 27.49 | 699,714 | 16.86 | 10.91 | 102 |
| 5 | 21-Aug | 166.00 | 170.00 | 159.50 | 161.42 | 165.71 | -2.89 | 5,003.00 | 3,798,009 | 39.02 | 804,078 | 19.37 | 13.32 | 117 |
| 6 | 20-Aug | 159.30 | 167.68 | 158.99 | 166.23 | 163.85 | 4.46 | 5,152.08 | 3,971,479 | 40.81 | 962,128 | 23.18 | 15.76 | 140 |
| 7 | 19-Aug | 157.45 | 160.96 | 155.30 | 159.14 | 158.47 | 0.20 | 4,932.34 | 1,902,790 | 19.55 | 305,185 | 7.35 | 4.84 | 44 |
| 8 | 18-Aug | 160.00 | 168.00 | 156.00 | 158.83 | 161.69 | -0.10 | 4,922.73 | 4,933,816 | 50.69 | 955,807 | 23.03 | 15.45 | 139 |
| 9 | 14-Aug | 153.40 | 162.92 | 151.42 | 158.99 | 159.97 | 7.35 | 4,927.69 | 7,826,485 | 80.41 | 1,111,159 | 26.77 | 17.78 | 162 |
| 10 | 13-Aug | 148.75 | 154.25 | 145.30 | 148.11 | 151.09 | -0.61 | 4,590.48 | 1,368,287 | 14.06 | 329,137 | 7.93 | 4.97 | 48 |
| 11 | 12-Aug | 150.91 | 153.00 | 147.25 | 149.02 | 150.94 | -1.56 | 4,618.68 | 632,230 | 6.50 | 191,727 | 4.62 | 2.89 | 28 |
| 12 | 11-Aug | 151.00 | 153.25 | 148.60 | 151.38 | 150.82 | -1.96 | 4,691.83 | 1,357,636 | 13.95 | 378,935 | 9.13 | 5.72 | 57 |
| 13 | 08-Aug | 156.48 | 162.75 | 150.10 | 154.40 | 158.18 | -1.54 | 4,785.43 | 3,316,408 | 34.07 | 879,029 | 21.18 | 13.90 | 132 |
| 14 | 07-Aug | 152.00 | 158.90 | 147.75 | 156.82 | 153.89 | 2.71 | 4,860.43 | 1,744,708 | 17.93 | 315,229 | 7.59 | 4.85 | 47 |
| 15 | 06-Aug | 156.15 | 161.00 | 151.25 | 152.68 | 155.86 | -4.88 | 4,732.12 | 1,468,705 | 15.09 | 255,814 | 6.16 | 3.99 | 38 |
| 16 | 05-Aug | 154.10 | 163.60 | 151.10 | 160.51 | 157.14 | 4.16 | 4,974.80 | 1,959,917 | 20.14 | 601,063 | 14.48 | 9.45 | 90 |
| 17 | 04-Aug | 146.51 | 156.00 | 145.05 | 154.10 | 150.32 | 5.18 | 4,776.13 | 1,293,665 | 13.29 | 357,796 | 8.62 | 5.38 | 54 |
| 18 | 01-Aug | 147.00 | 151.24 | 144.20 | 146.51 | 147.96 | 0.99 | 4,540.89 | 1,152,459 | 11.84 | 227,346 | 5.48 | 3.36 | 34 |
| 19 | 31-Jul | 147.01 | 151.49 | 143.69 | 145.07 | 147.97 | -3.13 | 4,496.26 | 1,075,861 | 11.05 | 177,560 | 4.28 | 2.63 | 27 |
| 20 | 30-Jul | 149.20 | 151.99 | 142.91 | 149.76 | 148.73 | -0.46 | 4,641.62 | 1,787,600 | 18.37 | 463,410 | 11.16 | 6.89 | 70 |
| 21 | 29-Jul | 138.90 | 153.45 | 136.53 | 150.45 | 148.72 | 7.85 | 4,663.00 | 3,508,275 | 36.05 | 939,423 | 22.63 | 13.97 | 141 |
| 22 | 28-Jul | 146.00 | 152.99 | 138.00 | 139.50 | 145.38 | -5.54 | 4,323.62 | 1,946,276 | 20.00 | 593,758 | 14.30 | 8.63 | 89 |
| 23 | 25-Jul | 152.40 | 156.19 | 146.10 | 147.68 | 150.74 | -3.44 | 4,577.15 | 660,811 | 6.79 | 301,690 | 7.27 | 4.55 | 45 |
| 24 | 24-Jul | 162.40 | 162.40 | 152.01 | 152.94 | 156.04 | -5.02 | 4,740.18 | 463,941 | 4.77 | 263,061 | 6.34 | 4.10 | 40 |
| 25 | 23-Jul | 161.40 | 163.00 | 155.35 | 161.02 | 159.58 | -0.32 | 4,990.61 | 925,932 | 9.51 | 320,152 | 7.71 | 5.11 | 48 |
| 26 | 22-Jul | 169.81 | 170.81 | 159.99 | 161.54 | 165.39 | -4.94 | 5,006.72 | 851,952 | 8.75 | 421,421 | 10.15 | 6.97 | 63 |
| 27 | 21-Jul | 168.20 | 174.99 | 166.10 | 169.93 | 171.41 | 0.90 | 5,266.76 | 3,028,084 | 31.11 | 950,830 | 22.91 | 16.30 | 143 |
| 28 | 18-Jul | 171.70 | 171.75 | 160.00 | 168.42 | 166.55 | -1.31 | 5,219.96 | 1,552,684 | 15.95 | 515,101 | 12.41 | 8.58 | 77 |
| 29 | 17-Jul | 174.59 | 177.00 | 169.00 | 170.65 | 173.25 | -2.25 | 5,289.07 | 649,773 | 6.68 | 273,618 | 6.59 | 4.74 | 41 |
| 30 | 16-Jul | 170.70 | 177.50 | 163.30 | 174.58 | 172.15 | 1.49 | 5,410.88 | 2,290,598 | 23.53 | 1,102,063 | 26.55 | 18.97 | 166 |
| 31 | 15-Jul | 180.00 | 181.00 | 171.22 | 172.02 | 175.76 | -0.85 | 5,331.54 | 2,201,474 | 22.62 | 978,367 | 23.57 | 17.20 | 147 |
| 32 | 14-Jul | 158.80 | 173.78 | 157.20 | 173.49 | 169.91 | 9.81 | 5,377.10 | 5,189,268 | 53.32 | 1,841,189 | 44.36 | 31.28 | 277 |
| 33 | 11-Jul | 159.90 | 164.49 | 156.50 | 157.99 | 160.35 | -0.77 | 4,896.69 | 820,181 | 8.43 | 313,071 | 7.54 | 5.02 | 47 |
| 34 | 10-Jul | 160.66 | 163.73 | 158.45 | 159.21 | 160.95 | -0.23 | 4,934.51 | 438,087 | 4.50 | 156,560 | 3.77 | 2.52 | 24 |
| 35 | 09-Jul | 166.00 | 169.90 | 158.75 | 159.57 | 163.59 | -2.56 | 4,945.66 | 1,226,390 | 12.60 | 395,445 | 9.53 | 6.47 | 59 |
| 36 | 08-Jul | 162.30 | 168.19 | 155.20 | 163.77 | 160.66 | 1.11 | 5,075.84 | 1,073,681 | 11.03 | 391,725 | 9.44 | 6.29 | 59 |
| 37 | 07-Jul | 167.50 | 169.00 | 160.74 | 161.98 | 165.01 | -2.39 | 5,020.36 | 1,038,283 | 10.67 | 397,056 | 9.57 | 6.55 | 60 |
| 38 | 04-Jul | 156.00 | 175.00 | 152.88 | 165.94 | 166.16 | 3.89 | 5,143.09 | 4,315,030 | 44.33 | 1,314,951 | 31.68 | 21.85 | 198 |
| 39 | 03-Jul | 161.41 | 164.70 | 157.50 | 159.73 | 160.83 | -2.38 | 4,950.62 | 2,395,084 | 24.61 | 1,127,902 | 27.17 | 18.14 | 170 |
| 40 | 02-Jul | 150.49 | 167.45 | 150.43 | 163.62 | 158.62 | 9.31 | 5,071.19 | 7,627,969 | 78.37 | 1,564,067 | 37.68 | 24.81 | 235 |
| 41 | 01-Jul | 141.50 | 157.40 | 141.50 | 149.69 | 151.37 | 7.82 | 4,639.45 | 9,350,665 | 96.07 | 2,302,358 | 55.47 | 34.85 | 346 |
| 42 | 30-Jun | 137.99 | 141.19 | 131.00 | 138.83 | 136.62 | 1.46 | 4,302.86 | 5,650,463 | 58.06 | 938,334 | 22.61 | 12.82 | 141 |
| 43 | 27-Jun | 121.66 | 136.83 | 121.66 | 136.83 | 133.96 | 19.99 | 4,240.87 | 20,958,888 | 215.34 | 3,014,284 | 72.62 | 40.38 | 468 |
| 44 | 26-Jun | 113.48 | 122.00 | 111.10 | 114.03 | 114.04 | 0.49 | 3,534.21 | 2,343,820 | 24.08 | 1,570,923 | 37.85 | 17.91 | 244 |
| 45 | 25-Jun | 114.77 | 115.24 | 112.80 | 113.47 | 113.46 | 0.35 | 3,516.85 | 868,603 | 8.92 | 575,197 | 13.86 | 6.53 | 89 |
| 46 | 24-Jun | 115.48 | 120.00 | 112.81 | 113.07 | 115.27 | -1.03 | 3,504.46 | 1,960,035 | 20.14 | 1,311,127 | 31.59 | 15.11 | 204 |
| 47 | 23-Jun | 116.60 | 117.98 | 113.10 | 114.25 | 115.37 | -0.57 | 3,541.03 | 668,073 | 6.86 | 501,667 | 12.09 | 5.79 | 88 |
| 48 | 20-Jun | 121.40 | 121.94 | 114.16 | 114.90 | 117.66 | -4.60 | 3,561.18 | 558,332 | 5.74 | 342,145 | 8.24 | 4.03 | 60 |
| 49 | 19-Jun | 128.60 | 131.23 | 117.78 | 120.44 | 123.06 | -8.05 | 3,732.88 | 653,404 | 6.71 | 291,132 | 7.01 | 3.58 | 51 |
| 50 | 18-Jun | 120.55 | 137.59 | 118.70 | 130.98 | 129.21 | 10.28 | 4,059.55 | 1,001,918 | 10.29 | 282,057 | 6.80 | 3.64 | 50 |
| 51 | 17-Jun | 123.19 | 125.50 | 117.85 | 118.77 | 120.54 | -2.93 | 3,681.12 | 181,691 | 1.87 | 92,103 | 2.22 | 1.11 | 16 |
| 52 | 16-Jun | 123.30 | 123.80 | 120.01 | 122.35 | 122.00 | -0.58 | 3,792.08 | 97,327 | 1.00 | 41,508 | 1.00 | 0.00 | 7 |
| 53 | 13-Jun | 124.28 | 127.12 | 122.01 | 123.06 | 124.49 | -2.36 | 3,814.08 | 138,052 | 1.42 | 58,757 | 1.42 | 0.73 | 10 |
| 54 | 12-Jun | 129.35 | 131.92 | 124.42 | 126.03 | 128.79 | -2.57 | 3,906.14 | 447,490 | 4.60 | 78,607 | 1.89 | 1.01 | 14 |
| 55 | 11-Jun | 121.00 | 135.25 | 121.00 | 129.36 | 130.39 | 5.26 | 4,009.34 | 958,178 | 9.84 | 372,733 | 8.98 | 4.86 | 66 |
| 56 | 10-Jun | 121.00 | 124.29 | 120.00 | 122.89 | 121.42 | 1.69 | 3,808.82 | 432,043 | 4.44 | 262,792 | 6.33 | 3.19 | 46 |
| 57 | 09-Jun | 117.41 | 122.00 | 115.60 | 120.85 | 120.19 | 3.50 | 3,745.59 | 479,608 | 4.93 | 297,655 | 7.17 | 3.58 | 52 |
| 58 | 06-Jun | 115.34 | 117.29 | 114.85 | 116.76 | 116.23 | 0.52 | 3,618.82 | 194,725 | 2.00 | 143,808 | 3.46 | 1.67 | 25 |
| 59 | 05-Jun | 114.20 | 118.50 | 114.20 | 116.16 | 116.38 | 1.19 | 3,600.23 | 194,836 | 2.00 | 104,318 | 2.51 | 1.21 | 18 |
| 60 | 04-Jun | 110.31 | 119.98 | 110.30 | 114.79 | 115.82 | 4.90 | 3,557.77 | 531,574 | 5.46 | 111,479 | 2.69 | 1.29 | 20 |
| 61 | 03-Jun | 107.78 | 115.00 | 106.52 | 109.43 | 110.76 | 2.35 | 3,391.64 | 716,172 | 7.36 | 204,148 | 4.92 | 2.26 | 36 |
| 62 | 02-Jun | 110.70 | 122.59 | 103.46 | 106.92 | 112.15 | -3.37 | 3,313.85 | 1,343,780 | 13.81 | 658,756 | 15.87 | 7.39 | 116 |
| 63 | 30-May | 110.16 | 113.80 | 109.71 | 110.65 | 111.75 | -0.49 | 3,429.45 | 148,089 | 1.52 | 94,783 | 2.28 | 1.06 | 17 |
| 64 | 29-May | 106.29 | 112.53 | 104.45 | 111.20 | 108.88 | 5.09 | 3,446.50 | 336,241 | 3.45 | 171,968 | 4.14 | 1.87 | 30 |
| 65 | 28-May | 107.50 | 110.85 | 105.00 | 105.81 | 106.93 | -3.54 | 3,279.44 | 241,199 | 2.48 | 101,375 | 2.44 | 1.08 | 18 |
| 66 | 27-May | 105.70 | 126.26 | 103.02 | 109.69 | 118.39 | 4.25 | 3,399.70 | 2,969,647 | 30.51 | 659,287 | 15.88 | 7.81 | 116 |
| 67 | 26-May | 102.30 | 108.69 | 99.11 | 105.22 | 104.78 | 3.01 | 3,261.16 | 146,128 | 1.50 | 68,261 | 1.64 | 0.72 | 12 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA