| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 327.95 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 300 | High52 Date: 28-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 156.0 | Barrier: 172.1; Drift%: 8.34 |
| Basic Industry: Media & Entertainment | Total Equity: 15,922,800 | Low52 Date: 30-Mar-2026 | SHP: 44.83 / 1.8 / 1.19 / 52.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 245.0 / 165.0 | Month: 296.0 / 225.35 | Week: 218.85 / 204.2 | Day: 188.3 / 181.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 187.95 | 188.30 | 181.85 | 187.75 | 185.81 | 1.54 | 298.95 | 5,700 | 1.58 | 2,700 | 1.12 | 0.05 | 3 |
| 2 | 06-Apr | 170.00 | 184.95 | 170.00 | 184.90 | 176.97 | 8.16 | 294.41 | 11,400 | 3.17 | 9,600 | 4.00 | 0.17 | 12 |
| 3 | 02-Apr | 165.00 | 173.00 | 165.00 | 170.95 | 169.82 | 1.85 | 272.20 | 11,100 | 3.08 | 9,300 | 3.87 | 0.16 | 11 |
| 4 | 01-Apr | 168.05 | 172.10 | 167.55 | 167.85 | 169.04 | 6.00 | 267.26 | 11,100 | 3.08 | 9,300 | 3.87 | 0.16 | 11 |
| 5 | 30-Mar | 167.70 | 169.85 | 156.00 | 158.35 | 162.76 | -5.58 | 252.14 | 54,600 | 15.16 | 47,400 | 19.74 | 0.77 | 57 |
| 6 | 27-Mar | 177.50 | 181.20 | 163.30 | 167.70 | 174.39 | -7.45 | 267.03 | 110,400 | 30.66 | 104,700 | 43.61 | 1.83 | 126 |
| 7 | 25-Mar | 179.00 | 188.00 | 177.85 | 181.20 | 183.58 | 1.23 | 288.52 | 24,300 | 6.75 | 21,900 | 9.12 | 0.40 | 26 |
| 8 | 24-Mar | 180.00 | 183.75 | 177.20 | 179.00 | 180.24 | 1.79 | 285.00 | 18,300 | 5.08 | 16,200 | 6.75 | 0.29 | 19 |
| 9 | 23-Mar | 173.15 | 179.55 | 173.15 | 175.85 | 176.73 | -3.91 | 280.00 | 34,500 | 9.58 | 30,000 | 12.49 | 0.53 | 36 |
| 10 | 20-Mar | 183.00 | 186.80 | 182.95 | 183.00 | 184.05 | 0.58 | 291.00 | 14,100 | 3.92 | 12,900 | 5.37 | 0.24 | 16 |
| 11 | 19-Mar | 178.00 | 183.00 | 178.00 | 181.95 | 181.12 | 1.14 | 289.72 | 114,000 | 31.66 | 103,500 | 43.11 | 1.87 | 125 |
| 12 | 18-Mar | 179.00 | 186.50 | 176.00 | 179.90 | 182.26 | -0.36 | 286.45 | 144,900 | 40.24 | 140,100 | 58.35 | 2.55 | 169 |
| 13 | 17-Mar | 178.90 | 181.90 | 175.80 | 180.55 | 177.56 | 1.66 | 287.49 | 26,700 | 7.41 | 23,700 | 9.87 | 0.42 | 29 |
| 14 | 16-Mar | 180.50 | 182.50 | 173.80 | 177.60 | 177.60 | -3.58 | 282.79 | 112,200 | 31.16 | 105,000 | 43.73 | 1.86 | 126 |
| 15 | 13-Mar | 189.50 | 192.70 | 183.00 | 184.20 | 185.54 | -0.78 | 293.30 | 11,400 | 3.17 | 9,600 | 4.00 | 0.18 | 12 |
| 16 | 12-Mar | 192.00 | 193.00 | 185.00 | 185.65 | 188.33 | -2.55 | 295.61 | 29,700 | 8.25 | 27,900 | 11.62 | 0.53 | 34 |
| 17 | 11-Mar | 196.90 | 199.00 | 188.10 | 190.50 | 192.92 | -2.61 | 303.33 | 20,100 | 5.58 | 17,400 | 7.25 | 0.34 | 21 |
| 18 | 10-Mar | 200.00 | 201.40 | 195.00 | 195.60 | 196.63 | 0.15 | 311.45 | 9,600 | 2.67 | 7,200 | 3.00 | 0.14 | 9 |
| 19 | 09-Mar | 194.35 | 201.00 | 191.35 | 195.30 | 195.87 | -4.19 | 310.97 | 14,700 | 4.08 | 10,800 | 4.50 | 0.21 | 13 |
| 20 | 06-Mar | 205.00 | 206.00 | 197.00 | 203.85 | 201.38 | -0.20 | 324.59 | 19,500 | 5.42 | 12,300 | 5.12 | 0.25 | 15 |
| 21 | 05-Mar | 196.95 | 205.00 | 196.95 | 204.25 | 203.20 | 5.80 | 325.22 | 45,300 | 12.58 | 42,900 | 17.87 | 0.87 | 52 |
| 22 | 04-Mar | 195.20 | 198.50 | 190.00 | 193.05 | 194.44 | -4.10 | 307.39 | 20,100 | 5.58 | 14,700 | 6.12 | 0.29 | 18 |
| 23 | 02-Mar | 199.00 | 207.00 | 195.50 | 201.30 | 201.89 | -6.39 | 320.53 | 49,500 | 13.75 | 39,900 | 16.62 | 0.81 | 48 |
| 24 | 27-Feb | 215.00 | 218.85 | 214.95 | 215.05 | 215.41 | 1.13 | 342.42 | 16,200 | 4.50 | 15,000 | 6.25 | 0.32 | 18 |
| 25 | 26-Feb | 209.00 | 216.00 | 209.00 | 212.65 | 213.34 | 1.75 | 338.60 | 9,900 | 2.75 | 8,400 | 3.50 | 0.18 | 10 |
| 26 | 25-Feb | 208.60 | 213.35 | 206.15 | 209.00 | 209.02 | -0.71 | 332.00 | 4,200 | 1.17 | 2,400 | 1.00 | 0.05 | 3 |
| 27 | 24-Feb | 207.90 | 213.35 | 204.20 | 210.50 | 208.47 | 1.25 | 335.17 | 9,600 | 2.67 | 7,200 | 3.00 | 0.15 | 9 |
| 28 | 23-Feb | 212.85 | 212.85 | 206.10 | 207.90 | 208.02 | -2.33 | 331.04 | 20,400 | 5.67 | 17,100 | 7.12 | 0.36 | 21 |
| 29 | 20-Feb | 216.00 | 216.00 | 210.50 | 212.85 | 212.88 | -0.49 | 338.92 | 13,500 | 3.75 | 11,400 | 4.75 | 0.24 | 14 |
| 30 | 19-Feb | 225.00 | 227.00 | 210.00 | 213.90 | 221.08 | -3.95 | 340.59 | 16,500 | 4.58 | 13,200 | 5.50 | 0.29 | 16 |
| 31 | 18-Feb | 215.00 | 228.50 | 210.50 | 222.70 | 219.54 | 3.58 | 354.60 | 29,400 | 8.16 | 15,000 | 6.25 | 0.33 | 18 |
| 32 | 17-Feb | 215.00 | 217.50 | 212.00 | 215.00 | 214.96 | -1.51 | 342.00 | 10,800 | 3.00 | 8,400 | 3.50 | 0.18 | 10 |
| 33 | 16-Feb | 231.05 | 232.00 | 215.00 | 218.30 | 221.79 | -7.21 | 347.59 | 12,300 | 3.42 | 9,600 | 4.00 | 0.21 | 12 |
| 34 | 13-Feb | 232.00 | 238.90 | 226.20 | 235.25 | 232.46 | 0.11 | 374.58 | 20,400 | 5.67 | 15,600 | 6.50 | 0.36 | 19 |
| 35 | 12-Feb | 227.00 | 236.00 | 227.00 | 235.00 | 233.33 | 2.00 | 374.00 | 12,600 | 3.50 | 11,700 | 4.87 | 0.27 | 14 |
| 36 | 11-Feb | 240.70 | 240.70 | 225.35 | 230.40 | 230.80 | -1.41 | 366.86 | 11,700 | 3.25 | 9,000 | 3.75 | 0.21 | 11 |
| 37 | 10-Feb | 237.90 | 243.00 | 229.00 | 233.70 | 236.40 | -0.36 | 372.12 | 16,500 | 4.58 | 11,100 | 4.62 | 0.26 | 13 |
| 38 | 09-Feb | 208.10 | 247.90 | 208.10 | 234.55 | 233.41 | 13.25 | 373.47 | 82,500 | 22.91 | 66,000 | 27.49 | 1.54 | 79 |
| 39 | 06-Feb | 207.00 | 208.95 | 198.60 | 207.10 | 203.17 | 1.77 | 329.76 | 24,300 | 6.75 | 19,200 | 8.00 | 0.39 | 23 |
| 40 | 05-Feb | 212.00 | 212.00 | 203.05 | 203.50 | 205.94 | -2.05 | 324.03 | 5,700 | 1.58 | 4,800 | 2.00 | 0.10 | 6 |
| 41 | 04-Feb | 206.00 | 212.30 | 205.95 | 207.75 | 207.61 | 1.91 | 330.80 | 13,500 | 3.75 | 10,800 | 4.50 | 0.22 | 13 |
| 42 | 03-Feb | 200.00 | 204.90 | 198.00 | 203.85 | 202.54 | 9.22 | 324.59 | 32,400 | 9.00 | 30,000 | 12.49 | 0.61 | 36 |
| 43 | 02-Feb | 198.00 | 199.00 | 182.55 | 186.65 | 190.60 | -6.16 | 297.20 | 35,100 | 9.75 | 24,300 | 10.12 | 0.46 | 29 |
| 44 | 01-Feb | 197.55 | 207.90 | 197.55 | 198.90 | 202.58 | -1.78 | 316.70 | 20,700 | 5.75 | 12,300 | 5.12 | 0.25 | 15 |
| 45 | 30-Jan | 194.45 | 203.00 | 194.45 | 202.50 | 199.05 | 3.55 | 322.44 | 14,700 | 4.08 | 12,600 | 5.25 | 0.25 | 15 |
| 46 | 29-Jan | 210.00 | 210.00 | 192.75 | 195.55 | 199.67 | -4.93 | 311.37 | 29,700 | 8.25 | 24,300 | 10.12 | 0.49 | 29 |
| 47 | 28-Jan | 207.00 | 209.85 | 202.00 | 205.70 | 205.53 | 1.28 | 327.53 | 12,000 | 3.33 | 9,300 | 3.87 | 0.19 | 11 |
| 48 | 27-Jan | 204.20 | 208.00 | 201.55 | 203.10 | 204.51 | -2.17 | 323.39 | 12,900 | 3.58 | 9,600 | 4.00 | 0.20 | 12 |
| 49 | 23-Jan | 215.00 | 220.00 | 205.50 | 207.60 | 214.83 | -2.54 | 330.56 | 12,300 | 3.42 | 9,000 | 3.75 | 0.19 | 11 |
| 50 | 22-Jan | 207.20 | 214.00 | 207.20 | 213.00 | 210.98 | 3.52 | 339.00 | 6,000 | 1.67 | 3,900 | 1.62 | 0.08 | 5 |
| 51 | 21-Jan | 210.00 | 211.40 | 203.00 | 205.75 | 206.30 | -2.14 | 327.61 | 11,400 | 3.17 | 9,300 | 3.87 | 0.19 | 11 |
| 52 | 20-Jan | 219.00 | 223.60 | 210.00 | 210.25 | 213.43 | -4.91 | 334.78 | 22,200 | 6.16 | 15,900 | 6.62 | 0.34 | 19 |
| 53 | 19-Jan | 222.00 | 228.00 | 219.00 | 221.10 | 223.73 | 1.89 | 352.05 | 12,000 | 3.33 | 9,300 | 3.87 | 0.21 | 11 |
| 54 | 16-Jan | 218.95 | 221.80 | 217.00 | 217.00 | 218.95 | -0.89 | 345.00 | 5,100 | 1.42 | 4,500 | 1.87 | 0.10 | 5 |
| 55 | 14-Jan | 219.70 | 220.90 | 217.75 | 218.95 | 218.99 | -1.02 | 348.63 | 49,800 | 13.83 | 47,700 | 19.87 | 1.04 | 57 |
| 56 | 13-Jan | 216.50 | 222.30 | 216.00 | 221.20 | 219.20 | 3.12 | 352.21 | 8,400 | 2.33 | 7,500 | 3.12 | 0.16 | 9 |
| 57 | 12-Jan | 224.20 | 225.85 | 210.00 | 214.50 | 215.23 | -4.33 | 341.54 | 26,100 | 7.25 | 18,000 | 7.50 | 0.39 | 22 |
| 58 | 09-Jan | 224.00 | 231.00 | 221.00 | 224.20 | 225.32 | 0.18 | 356.99 | 22,500 | 6.25 | 14,100 | 5.87 | 0.32 | 17 |
| 59 | 08-Jan | 230.00 | 230.00 | 221.75 | 223.80 | 225.41 | -3.58 | 356.35 | 17,700 | 4.92 | 13,800 | 5.75 | 0.31 | 17 |
| 60 | 07-Jan | 232.45 | 233.20 | 228.00 | 232.10 | 230.07 | -0.64 | 369.57 | 8,700 | 2.42 | 6,900 | 2.87 | 0.16 | 8 |
| 61 | 06-Jan | 230.05 | 234.75 | 230.05 | 233.60 | 233.48 | 1.13 | 371.96 | 3,600 | 1.00 | 2,700 | 1.12 | 0.06 | 3 |
| 62 | 05-Jan | 236.50 | 238.95 | 225.00 | 231.00 | 232.66 | -3.33 | 367.00 | 43,800 | 12.16 | 29,400 | 12.24 | 0.68 | 35 |
| 63 | 02-Jan | 239.00 | 244.95 | 235.50 | 238.95 | 239.07 | -0.85 | 380.48 | 20,100 | 5.58 | 14,400 | 6.00 | 0.34 | 17 |
| 64 | 01-Jan | 232.10 | 243.45 | 232.00 | 241.00 | 237.03 | 3.19 | 383.00 | 13,200 | 3.67 | 9,000 | 3.75 | 0.21 | 11 |
| 65 | 31-Dec | 230.00 | 236.30 | 230.00 | 233.55 | 234.05 | 1.04 | 371.88 | 6,600 | 1.83 | 5,400 | 2.25 | 0.13 | 6 |
| 66 | 30-Dec | 235.05 | 238.85 | 227.00 | 231.15 | 233.40 | -2.45 | 368.06 | 21,000 | 5.83 | 12,300 | 5.12 | 0.29 | 15 |
| 67 | 29-Dec | 243.90 | 243.90 | 236.05 | 236.95 | 239.49 | 0.19 | 377.29 | 6,900 | 1.92 | 5,400 | 2.25 | 0.13 | 6 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD