| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 345.95 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 300 | High52 Date: 11-Nov-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: 44.83 / 1.8 / 1.19 / 52.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 245.0 / 165.0 | Month: 261.8 / 232.5 | Week: 245.0 / 233.05 | Day: 244.1 / 236.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 244.10 | 244.10 | 236.60 | 238.25 | 240.81 | -1.06 | 379.36 | 9,600 | 2.13 | 8,400 | 2.54 | 0.20 | 10 |
| 2 | 11-Nov | 238.00 | 244.00 | 236.70 | 240.80 | 240.76 | -1.67 | 383.42 | 9,300 | 2.07 | 6,300 | 1.91 | 0.15 | 10 |
| 3 | 10-Nov | 255.00 | 255.00 | 241.00 | 244.90 | 246.90 | -2.37 | 389.95 | 15,000 | 3.33 | 9,600 | 2.91 | 0.24 | 15 |
| 4 | 07-Nov | 254.85 | 255.00 | 247.50 | 250.85 | 251.54 | -1.57 | 399.42 | 11,700 | 2.60 | 9,600 | 2.91 | 0.24 | 15 |
| 5 | 06-Nov | 257.00 | 257.95 | 250.00 | 254.85 | 253.57 | -0.45 | 405.79 | 12,600 | 2.80 | 12,000 | 3.64 | 0.30 | 19 |
| 6 | 04-Nov | 248.00 | 259.95 | 248.00 | 256.00 | 254.75 | 2.81 | 407.00 | 33,300 | 7.40 | 28,500 | 8.63 | 0.73 | 45 |
| 7 | 03-Nov | 240.00 | 250.00 | 240.00 | 249.00 | 246.77 | 1.86 | 396.00 | 21,300 | 4.73 | 18,900 | 5.73 | 0.47 | 30 |
| 8 | 31-Oct | 238.00 | 245.00 | 238.00 | 244.45 | 242.00 | 3.54 | 389.23 | 24,000 | 5.33 | 21,600 | 6.54 | 0.00 | 34 |
| 9 | 30-Oct | 234.75 | 237.00 | 233.05 | 236.10 | 235.92 | -0.42 | 375.94 | 17,100 | 3.80 | 15,600 | 4.73 | 0.37 | 25 |
| 10 | 29-Oct | 235.00 | 239.30 | 235.00 | 237.10 | 236.79 | 0.98 | 377.53 | 4,500 | 1.00 | 3,300 | 1.00 | 0.08 | 5 |
| 11 | 28-Oct | 239.35 | 242.00 | 233.55 | 234.80 | 236.47 | -2.17 | 373.87 | 8,400 | 1.87 | 6,600 | 2.00 | 0.16 | 10 |
| 12 | 27-Oct | 238.35 | 244.40 | 238.35 | 240.00 | 240.17 | 0.69 | 382.00 | 13,500 | 3.00 | 12,600 | 3.82 | 0.30 | 20 |
| 13 | 24-Oct | 232.00 | 245.65 | 232.00 | 238.35 | 240.01 | 1.92 | 379.52 | 41,100 | 9.13 | 35,100 | 10.63 | 0.84 | 55 |
| 14 | 23-Oct | 234.15 | 239.50 | 230.05 | 233.85 | 234.39 | -0.45 | 372.35 | 9,000 | 2.00 | 7,200 | 2.18 | 0.17 | 11 |
| 15 | 21-Oct | 224.35 | 239.90 | 224.35 | 234.90 | 234.75 | 2.58 | 374.03 | 4,800 | 1.07 | 4,200 | 1.27 | 0.10 | 7 |
| 16 | 20-Oct | 224.00 | 235.00 | 223.00 | 229.00 | 230.55 | 4.09 | 364.00 | 9,000 | 2.00 | 6,300 | 1.91 | 0.15 | 10 |
| 17 | 17-Oct | 222.10 | 225.00 | 215.20 | 220.00 | 220.70 | -1.28 | 350.00 | 12,900 | 2.87 | 10,500 | 3.18 | 0.23 | 17 |
| 18 | 16-Oct | 228.00 | 229.00 | 222.00 | 222.85 | 223.95 | -1.78 | 354.84 | 9,600 | 2.13 | 8,700 | 2.64 | 0.19 | 14 |
| 19 | 15-Oct | 230.95 | 230.95 | 221.00 | 226.90 | 224.95 | 0.60 | 361.29 | 12,600 | 2.80 | 11,100 | 3.36 | 0.25 | 18 |
| 20 | 14-Oct | 232.65 | 233.00 | 225.55 | 225.55 | 228.18 | -4.99 | 359.14 | 14,400 | 3.20 | 14,100 | 4.27 | 0.32 | 22 |
| 21 | 13-Oct | 240.50 | 243.80 | 237.00 | 237.40 | 239.92 | -1.04 | 378.01 | 16,200 | 3.60 | 15,000 | 4.54 | 0.36 | 24 |
| 22 | 10-Oct | 237.80 | 240.60 | 233.00 | 239.90 | 237.65 | 0.40 | 381.99 | 15,300 | 3.40 | 12,900 | 3.91 | 0.31 | 20 |
| 23 | 09-Oct | 236.85 | 241.85 | 234.20 | 238.95 | 238.99 | -0.38 | 380.48 | 11,100 | 2.47 | 10,200 | 3.09 | 0.24 | 16 |
| 24 | 08-Oct | 244.50 | 244.50 | 237.85 | 239.85 | 240.09 | 0.99 | 381.91 | 12,900 | 2.87 | 11,400 | 3.45 | 0.27 | 18 |
| 25 | 07-Oct | 241.55 | 241.55 | 228.50 | 237.50 | 235.38 | 1.39 | 378.17 | 18,900 | 4.20 | 15,300 | 4.63 | 0.36 | 24 |
| 26 | 06-Oct | 238.00 | 238.00 | 223.80 | 234.25 | 230.32 | 1.23 | 372.99 | 17,700 | 3.93 | 15,900 | 4.82 | 0.37 | 25 |
| 27 | 03-Oct | 212.00 | 231.90 | 212.00 | 231.40 | 224.08 | 4.75 | 368.45 | 43,200 | 9.60 | 38,700 | 11.72 | 0.87 | 61 |
| 28 | 01-Oct | 220.90 | 227.20 | 220.90 | 220.90 | 221.86 | -4.99 | 351.73 | 85,800 | 19.06 | 77,700 | 23.54 | 1.72 | 123 |
| 29 | 30-Sep | 235.15 | 242.00 | 232.50 | 232.50 | 235.39 | -4.99 | 370.21 | 24,300 | 5.40 | 23,700 | 7.18 | 0.56 | 37 |
| 30 | 29-Sep | 247.95 | 249.00 | 240.05 | 244.70 | 246.47 | 0.41 | 389.63 | 15,900 | 3.53 | 13,500 | 4.09 | 0.33 | 21 |
| 31 | 26-Sep | 249.00 | 251.25 | 243.00 | 243.70 | 247.24 | -2.99 | 388.04 | 11,100 | 2.47 | 9,000 | 2.73 | 0.22 | 14 |
| 32 | 25-Sep | 250.00 | 254.00 | 247.90 | 251.20 | 250.08 | 0.98 | 399.98 | 12,600 | 2.80 | 10,800 | 3.27 | 0.27 | 17 |
| 33 | 24-Sep | 248.50 | 251.20 | 245.25 | 248.75 | 249.32 | 1.30 | 396.08 | 12,300 | 2.73 | 11,100 | 3.36 | 0.28 | 18 |
| 34 | 23-Sep | 251.45 | 253.00 | 244.00 | 245.55 | 247.38 | -1.78 | 390.98 | 20,700 | 4.60 | 17,400 | 5.27 | 0.43 | 27 |
| 35 | 22-Sep | 252.35 | 252.35 | 246.05 | 250.00 | 249.24 | -0.93 | 398.00 | 23,400 | 5.20 | 21,000 | 6.36 | 0.52 | 33 |
| 36 | 19-Sep | 253.00 | 253.00 | 247.75 | 252.35 | 249.41 | -0.26 | 401.81 | 9,600 | 2.13 | 7,800 | 2.36 | 0.19 | 12 |
| 37 | 18-Sep | 253.90 | 253.90 | 250.00 | 253.00 | 252.11 | 0.68 | 402.00 | 9,600 | 2.13 | 8,700 | 2.64 | 0.22 | 14 |
| 38 | 17-Sep | 257.00 | 257.00 | 250.00 | 251.30 | 253.13 | -2.12 | 400.14 | 17,700 | 3.93 | 15,900 | 4.82 | 0.40 | 25 |
| 39 | 16-Sep | 257.80 | 258.00 | 255.00 | 256.75 | 256.78 | 1.28 | 408.82 | 6,600 | 1.47 | 6,000 | 1.82 | 0.15 | 9 |
| 40 | 15-Sep | 253.00 | 258.95 | 250.00 | 253.50 | 253.80 | 0.18 | 403.64 | 10,200 | 2.27 | 7,500 | 2.27 | 0.19 | 12 |
| 41 | 12-Sep | 251.55 | 261.80 | 251.55 | 253.05 | 256.33 | -1.54 | 402.93 | 12,900 | 2.87 | 10,800 | 3.27 | 0.28 | 17 |
| 42 | 11-Sep | 256.85 | 257.95 | 255.00 | 257.00 | 256.92 | 1.26 | 409.00 | 6,300 | 1.40 | 6,000 | 1.82 | 0.15 | 9 |
| 43 | 10-Sep | 252.90 | 256.00 | 250.15 | 253.80 | 253.18 | 1.48 | 404.12 | 14,700 | 3.27 | 12,600 | 3.82 | 0.32 | 20 |
| 44 | 09-Sep | 253.10 | 255.45 | 247.35 | 250.10 | 251.67 | -1.01 | 398.23 | 14,700 | 3.27 | 12,000 | 3.64 | 0.30 | 19 |
| 45 | 08-Sep | 253.80 | 256.50 | 250.10 | 252.65 | 253.91 | -1.39 | 402.29 | 14,400 | 3.20 | 14,100 | 4.27 | 0.36 | 22 |
| 46 | 05-Sep | 248.00 | 258.00 | 248.00 | 256.20 | 253.62 | 0.87 | 407.94 | 6,300 | 1.40 | 6,300 | 1.91 | 0.16 | 10 |
| 47 | 04-Sep | 261.45 | 261.45 | 251.00 | 254.00 | 254.26 | -1.17 | 404.00 | 8,400 | 1.87 | 7,800 | 2.36 | 0.20 | 12 |
| 48 | 03-Sep | 254.00 | 258.00 | 247.20 | 257.00 | 254.22 | 0.96 | 409.00 | 15,000 | 3.33 | 13,200 | 4.00 | 0.34 | 21 |
| 49 | 02-Sep | 254.10 | 258.90 | 253.00 | 254.55 | 256.68 | 0.63 | 405.31 | 14,400 | 3.20 | 12,600 | 3.82 | 0.32 | 20 |
| 50 | 01-Sep | 258.80 | 260.00 | 251.40 | 252.95 | 255.32 | -2.26 | 402.77 | 11,700 | 2.60 | 11,100 | 3.36 | 0.28 | 18 |
| 51 | 29-Aug | 255.00 | 264.80 | 250.05 | 258.80 | 258.95 | 1.09 | 412.08 | 27,000 | 6.00 | 26,100 | 7.91 | 0.68 | 41 |
| 52 | 28-Aug | 268.80 | 268.80 | 255.40 | 256.00 | 259.69 | -4.76 | 407.00 | 39,900 | 8.86 | 39,300 | 11.91 | 1.02 | 62 |
| 53 | 26-Aug | 268.00 | 272.10 | 268.00 | 268.80 | 269.26 | 0.04 | 428.00 | 12,000 | 2.67 | 11,400 | 3.45 | 0.31 | 18 |
| 54 | 25-Aug | 279.00 | 281.95 | 266.05 | 268.70 | 272.51 | -3.03 | 427.85 | 24,600 | 5.47 | 22,500 | 6.82 | 0.61 | 36 |
| 55 | 22-Aug | 275.00 | 280.00 | 275.00 | 277.10 | 277.58 | 0.76 | 441.22 | 9,000 | 2.00 | 8,400 | 2.54 | 0.23 | 13 |
| 56 | 21-Aug | 275.95 | 279.75 | 273.30 | 275.00 | 275.64 | -0.94 | 437.00 | 11,100 | 2.47 | 10,200 | 3.09 | 0.28 | 16 |
| 57 | 20-Aug | 282.00 | 284.85 | 270.00 | 277.60 | 278.00 | -1.56 | 442.02 | 21,300 | 4.73 | 17,400 | 5.27 | 0.00 | 27 |
| 58 | 19-Aug | 284.00 | 284.90 | 276.55 | 282.00 | 279.47 | 1.37 | 449.00 | 29,100 | 6.47 | 25,800 | 7.82 | 0.72 | 41 |
| 59 | 18-Aug | 284.90 | 292.70 | 275.50 | 278.20 | 284.80 | -0.30 | 442.97 | 18,000 | 4.00 | 14,700 | 4.45 | 0.42 | 23 |
| 60 | 14-Aug | 286.10 | 290.00 | 277.00 | 279.05 | 280.95 | -3.41 | 444.33 | 33,300 | 7.40 | 32,400 | 9.82 | 0.91 | 51 |
| 61 | 13-Aug | 294.95 | 295.00 | 284.00 | 288.90 | 289.30 | -0.24 | 460.01 | 52,500 | 11.66 | 51,600 | 15.63 | 1.49 | 81 |
| 62 | 12-Aug | 289.00 | 293.25 | 285.00 | 289.60 | 289.62 | 2.24 | 461.12 | 37,500 | 8.33 | 34,800 | 10.54 | 1.01 | 55 |
| 63 | 11-Aug | 280.10 | 287.00 | 271.00 | 283.25 | 278.00 | 3.55 | 451.01 | 63,300 | 14.06 | 57,300 | 17.36 | 1.00 | 80 |
| 64 | 08-Aug | 272.00 | 280.00 | 266.05 | 273.55 | 271.32 | -0.69 | 435.57 | 55,200 | 12.26 | 51,900 | 15.72 | 1.41 | 72 |
| 65 | 07-Aug | 275.00 | 279.30 | 271.50 | 275.45 | 273.53 | 0.36 | 438.59 | 18,000 | 4.00 | 16,800 | 5.09 | 0.46 | 23 |
| 66 | 06-Aug | 279.00 | 282.50 | 272.50 | 274.45 | 278.67 | -1.65 | 437.00 | 51,000 | 11.33 | 49,800 | 15.09 | 1.39 | 69 |
| 67 | 05-Aug | 283.00 | 289.80 | 275.20 | 279.05 | 280.52 | -2.84 | 444.33 | 46,200 | 10.26 | 46,200 | 14.00 | 1.30 | 64 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD