| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 406.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 300 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 165.0 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 15,922,800 | Low52 Date: 19-Feb-2025 | SHP: 46.69 / 5.28 / 8.24 / 39.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 245.0 / 165.0 | Month: 327.95 / 252.5 | Week: 295.0 / 271.0 | Day: 268.8 / 255.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 268.80 | 268.80 | 255.40 | 256.00 | 259.69 | -4.76 | 407.00 | 39,900 | 9.50 | 39,300 | 10.07 | 1.02 | 62 |
| 2 | 26-Aug | 268.00 | 272.10 | 268.00 | 268.80 | 269.26 | 0.04 | 428.00 | 12,000 | 2.86 | 11,400 | 2.92 | 0.31 | 18 |
| 3 | 25-Aug | 279.00 | 281.95 | 266.05 | 268.70 | 272.51 | -3.03 | 427.85 | 24,600 | 5.86 | 22,500 | 5.77 | 0.61 | 36 |
| 4 | 22-Aug | 275.00 | 280.00 | 275.00 | 277.10 | 277.58 | 0.76 | 441.22 | 9,000 | 2.14 | 8,400 | 2.15 | 0.23 | 13 |
| 5 | 21-Aug | 275.95 | 279.75 | 273.30 | 275.00 | 275.64 | -0.94 | 437.00 | 11,100 | 2.64 | 10,200 | 2.61 | 0.28 | 16 |
| 6 | 20-Aug | 282.00 | 284.85 | 270.00 | 277.60 | 278.00 | -1.56 | 442.02 | 21,300 | 5.07 | 17,400 | 4.46 | 0.00 | 27 |
| 7 | 19-Aug | 284.00 | 284.90 | 276.55 | 282.00 | 279.47 | 1.37 | 449.00 | 29,100 | 6.93 | 25,800 | 6.61 | 0.72 | 41 |
| 8 | 18-Aug | 284.90 | 292.70 | 275.50 | 278.20 | 284.80 | -0.30 | 442.97 | 18,000 | 4.28 | 14,700 | 3.77 | 0.42 | 23 |
| 9 | 14-Aug | 286.10 | 290.00 | 277.00 | 279.05 | 280.95 | -3.41 | 444.33 | 33,300 | 7.93 | 32,400 | 8.31 | 0.91 | 51 |
| 10 | 13-Aug | 294.95 | 295.00 | 284.00 | 288.90 | 289.30 | -0.24 | 460.01 | 52,500 | 12.50 | 51,600 | 13.23 | 1.49 | 81 |
| 11 | 12-Aug | 289.00 | 293.25 | 285.00 | 289.60 | 289.62 | 2.24 | 461.12 | 37,500 | 8.93 | 34,800 | 8.92 | 1.01 | 55 |
| 12 | 11-Aug | 280.10 | 287.00 | 271.00 | 283.25 | 278.00 | 3.55 | 451.01 | 63,300 | 15.07 | 57,300 | 14.69 | 1.00 | 80 |
| 13 | 08-Aug | 272.00 | 280.00 | 266.05 | 273.55 | 271.32 | -0.69 | 435.57 | 55,200 | 13.14 | 51,900 | 13.30 | 1.41 | 72 |
| 14 | 07-Aug | 275.00 | 279.30 | 271.50 | 275.45 | 273.53 | 0.36 | 438.59 | 18,000 | 4.28 | 16,800 | 4.31 | 0.46 | 23 |
| 15 | 06-Aug | 279.00 | 282.50 | 272.50 | 274.45 | 278.67 | -1.65 | 437.00 | 51,000 | 12.14 | 49,800 | 12.77 | 1.39 | 69 |
| 16 | 05-Aug | 283.00 | 289.80 | 275.20 | 279.05 | 280.52 | -2.84 | 444.33 | 46,200 | 11.00 | 46,200 | 11.84 | 1.30 | 64 |
| 17 | 04-Aug | 293.00 | 297.00 | 285.00 | 287.20 | 289.01 | -1.86 | 457.30 | 23,400 | 5.57 | 23,100 | 5.92 | 0.67 | 32 |
| 18 | 01-Aug | 296.15 | 302.95 | 290.10 | 292.65 | 295.90 | -2.55 | 465.98 | 83,400 | 19.85 | 81,900 | 20.99 | 2.42 | 134 |
| 19 | 31-Jul | 296.15 | 303.00 | 293.00 | 300.30 | 298.91 | 1.40 | 478.16 | 78,300 | 18.64 | 77,700 | 19.92 | 2.32 | 127 |
| 20 | 30-Jul | 306.10 | 313.95 | 293.25 | 296.15 | 300.40 | -3.25 | 471.55 | 70,200 | 16.71 | 69,300 | 17.76 | 2.08 | 113 |
| 21 | 29-Jul | 313.80 | 317.90 | 304.20 | 306.10 | 310.52 | -2.42 | 487.40 | 50,400 | 12.00 | 49,500 | 12.69 | 1.54 | 81 |
| 22 | 28-Jul | 324.00 | 327.95 | 309.90 | 313.70 | 315.96 | -1.37 | 499.50 | 51,600 | 12.28 | 49,200 | 12.61 | 1.55 | 80 |
| 23 | 25-Jul | 318.05 | 318.75 | 306.10 | 318.05 | 315.42 | 4.73 | 506.42 | 226,800 | 53.99 | 207,900 | 53.29 | 6.56 | 340 |
| 24 | 24-Jul | 303.70 | 303.70 | 303.70 | 303.70 | 303.70 | 5.00 | 483.58 | 142,800 | 33.99 | 142,800 | 36.61 | 4.34 | 233 |
| 25 | 23-Jul | 289.90 | 292.45 | 287.55 | 289.25 | 290.25 | 1.24 | 460.57 | 80,700 | 19.21 | 80,400 | 20.61 | 2.33 | 131 |
| 26 | 22-Jul | 282.00 | 290.00 | 280.00 | 285.70 | 286.62 | 1.53 | 454.91 | 183,600 | 43.70 | 180,300 | 46.22 | 5.17 | 295 |
| 27 | 21-Jul | 286.10 | 291.90 | 276.00 | 281.40 | 282.33 | -1.64 | 448.07 | 192,300 | 45.77 | 184,800 | 47.37 | 5.22 | 302 |
| 28 | 18-Jul | 263.00 | 286.10 | 262.10 | 286.10 | 273.64 | 4.99 | 455.55 | 900,600 | 214.38 | 884,700 | 226.79 | 24.21 | 1,446 |
| 29 | 17-Jul | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | -4.99 | 433.90 | 21,300 | 5.07 | 21,300 | 5.46 | 0.58 | 35 |
| 30 | 16-Jul | 303.35 | 303.35 | 286.80 | 286.80 | 289.97 | -5.00 | 456.67 | 28,500 | 6.78 | 27,300 | 7.00 | 0.79 | 45 |
| 31 | 15-Jul | 315.00 | 315.90 | 301.00 | 301.90 | 305.60 | -4.49 | 480.71 | 24,600 | 5.86 | 24,000 | 6.15 | 0.73 | 39 |
| 32 | 14-Jul | 314.25 | 324.85 | 305.05 | 316.10 | 314.63 | 0.59 | 503.32 | 43,500 | 10.35 | 34,200 | 8.77 | 1.08 | 56 |
| 33 | 11-Jul | 324.70 | 327.00 | 311.00 | 314.25 | 318.19 | -1.05 | 500.37 | 44,400 | 10.57 | 29,700 | 7.61 | 0.95 | 49 |
| 34 | 10-Jul | 298.00 | 319.00 | 294.00 | 317.60 | 305.73 | 6.36 | 505.71 | 37,200 | 8.86 | 28,800 | 7.38 | 0.88 | 47 |
| 35 | 09-Jul | 302.00 | 302.00 | 294.00 | 298.60 | 298.51 | -1.17 | 475.45 | 20,400 | 4.86 | 13,800 | 3.54 | 0.41 | 23 |
| 36 | 08-Jul | 299.65 | 308.05 | 290.25 | 302.15 | 301.23 | 0.83 | 481.11 | 51,300 | 12.21 | 29,700 | 7.61 | 0.89 | 49 |
| 37 | 07-Jul | 310.05 | 317.00 | 291.25 | 299.65 | 308.20 | -2.09 | 477.13 | 53,400 | 12.71 | 40,200 | 10.31 | 1.24 | 66 |
| 38 | 04-Jul | 281.15 | 323.00 | 281.15 | 306.05 | 305.93 | 8.86 | 487.32 | 148,800 | 35.42 | 98,700 | 25.30 | 3.02 | 161 |
| 39 | 03-Jul | 279.50 | 282.70 | 279.20 | 281.15 | 280.68 | 1.87 | 447.67 | 11,100 | 2.64 | 10,800 | 2.77 | 0.30 | 18 |
| 40 | 02-Jul | 273.70 | 283.00 | 270.50 | 276.00 | 276.96 | 5.14 | 439.00 | 102,600 | 24.42 | 87,000 | 22.30 | 2.41 | 142 |
| 41 | 01-Jul | 252.50 | 266.50 | 252.50 | 262.50 | 260.33 | 3.98 | 417.97 | 83,100 | 19.78 | 80,700 | 20.69 | 2.10 | 132 |
| 42 | 30-Jun | 248.00 | 258.45 | 248.00 | 252.45 | 253.46 | 1.94 | 401.97 | 38,700 | 9.21 | 34,500 | 8.84 | 0.87 | 56 |
| 43 | 27-Jun | 255.00 | 257.85 | 245.00 | 247.65 | 251.84 | -2.88 | 394.33 | 33,900 | 8.07 | 22,800 | 5.84 | 0.57 | 37 |
| 44 | 26-Jun | 257.60 | 257.60 | 255.00 | 255.00 | 256.13 | -0.02 | 406.00 | 4,200 | 1.00 | 3,900 | 1.00 | 0.10 | 6 |
| 45 | 25-Jun | 253.80 | 260.00 | 250.00 | 255.05 | 253.94 | -1.60 | 406.11 | 34,200 | 8.14 | 25,500 | 6.54 | 0.65 | 42 |
| 46 | 24-Jun | 264.00 | 264.00 | 251.10 | 259.20 | 257.57 | -0.04 | 412.72 | 24,300 | 5.78 | 17,400 | 4.46 | 0.45 | 28 |
| 47 | 23-Jun | 258.70 | 266.65 | 255.65 | 259.30 | 261.34 | 0.88 | 412.88 | 14,100 | 3.36 | 10,200 | 2.61 | 0.27 | 17 |
| 48 | 20-Jun | 248.00 | 260.00 | 245.20 | 257.05 | 251.60 | 4.75 | 409.30 | 18,000 | 4.28 | 12,900 | 3.31 | 0.32 | 21 |
| 49 | 19-Jun | 253.45 | 256.00 | 239.30 | 245.40 | 246.06 | -1.98 | 390.75 | 34,200 | 8.14 | 19,200 | 4.92 | 0.47 | 31 |
| 50 | 18-Jun | 260.00 | 260.00 | 250.00 | 250.35 | 253.41 | -1.82 | 398.63 | 15,600 | 3.71 | 9,900 | 2.54 | 0.25 | 16 |
| 51 | 17-Jun | 259.90 | 259.90 | 253.25 | 255.00 | 256.75 | -0.78 | 406.00 | 5,400 | 1.29 | 5,400 | 1.38 | 0.14 | 9 |
| 52 | 16-Jun | 260.00 | 260.00 | 255.00 | 257.00 | 257.71 | -1.19 | 409.00 | 6,600 | 1.57 | 3,900 | 1.00 | 0.10 | 6 |
| 53 | 13-Jun | 251.05 | 266.90 | 251.00 | 260.10 | 261.58 | 0.35 | 414.15 | 27,900 | 6.64 | 24,000 | 6.15 | 0.63 | 39 |
| 54 | 12-Jun | 268.00 | 268.00 | 259.00 | 259.20 | 262.09 | -3.03 | 412.72 | 15,300 | 3.64 | 12,600 | 3.23 | 0.33 | 21 |
| 55 | 11-Jun | 273.95 | 275.00 | 265.00 | 267.30 | 270.21 | -2.43 | 425.62 | 36,000 | 8.57 | 26,400 | 6.77 | 0.71 | 43 |
| 56 | 10-Jun | 267.30 | 276.00 | 261.00 | 273.95 | 270.17 | 3.53 | 436.21 | 46,500 | 11.07 | 39,600 | 10.15 | 1.07 | 65 |
| 57 | 09-Jun | 275.00 | 279.90 | 260.00 | 264.60 | 267.45 | -3.31 | 421.32 | 39,900 | 9.50 | 24,600 | 6.31 | 0.66 | 40 |
| 58 | 06-Jun | 266.95 | 278.00 | 258.00 | 273.65 | 271.13 | 4.75 | 435.73 | 90,000 | 21.42 | 70,500 | 18.07 | 1.91 | 115 |
| 59 | 05-Jun | 258.50 | 265.00 | 252.00 | 261.25 | 259.38 | 4.56 | 415.98 | 65,100 | 15.50 | 45,000 | 11.54 | 1.17 | 74 |
| 60 | 04-Jun | 224.00 | 252.00 | 223.00 | 249.85 | 243.19 | 11.42 | 397.83 | 57,900 | 13.78 | 46,500 | 11.92 | 1.13 | 76 |
| 61 | 03-Jun | 226.70 | 231.00 | 223.60 | 224.25 | 226.43 | 1.10 | 357.07 | 17,100 | 4.07 | 14,100 | 3.61 | 0.32 | 23 |
| 62 | 02-Jun | 226.10 | 231.00 | 216.00 | 221.80 | 224.85 | -11.23 | 353.17 | 102,300 | 24.35 | 73,800 | 18.92 | 1.66 | 121 |
| 63 | 30-May | 261.00 | 265.00 | 246.55 | 249.85 | 253.37 | -5.18 | 397.83 | 24,900 | 5.93 | 14,100 | 3.61 | 0.36 | 23 |
| 64 | 29-May | 264.00 | 274.75 | 260.05 | 263.50 | 265.72 | -1.90 | 419.57 | 20,400 | 4.86 | 15,900 | 4.08 | 0.42 | 26 |
| 65 | 28-May | 264.65 | 272.00 | 258.00 | 268.60 | 266.46 | 5.13 | 427.69 | 53,700 | 12.78 | 39,300 | 10.07 | 1.05 | 64 |
| 66 | 27-May | 245.00 | 258.50 | 241.55 | 255.50 | 254.08 | 3.65 | 406.83 | 40,500 | 9.64 | 32,400 | 8.31 | 0.82 | 53 |
| 67 | 26-May | 237.35 | 249.45 | 227.75 | 246.50 | 237.89 | 3.35 | 392.50 | 29,700 | 7.07 | 19,200 | 4.92 | 0.46 | 31 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA