| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,249.7 | Mkt_Cap Category: Small-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 F&O Lot: 407 | High52 Date: 30-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: 981.75 | Low52 Price: 830.0 | Barrier: 960.0; Drift%: -1.44 |
| Basic Industry: Film Production, Distribution & Exhibition | Total Equity: 98,199,962 | Low52 Date: 07-Apr-2025 | SHP: 27.53 / 21.16 / 34.51 / 16.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 126 | ||||
| High/Low Price | Quarter: 1,329.0 / 866.3 | Month: 1,145.0 / 992.7 | Week: 1,055.0 / 1,006.75 | Day: 960.0 / 932.0 | Sis67: 124 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 932.00 | 960.00 | 932.00 | 946.40 | 950.08 | 0.78 | 9,293.64 | 183,911 | 1.45 | 77,683 | 1.09 | 7.38 | 47 |
| 2 | 06-Apr | 942.40 | 953.05 | 931.75 | 939.05 | 940.71 | -0.36 | 9,221.47 | 313,063 | 2.46 | 146,669 | 2.06 | 13.80 | 89 |
| 3 | 02-Apr | 935.00 | 947.60 | 915.05 | 942.40 | 934.79 | -0.28 | 9,254.36 | 187,203 | 1.47 | 81,623 | 1.15 | 7.63 | 49 |
| 4 | 01-Apr | 952.00 | 960.00 | 934.90 | 945.05 | 945.66 | 2.88 | 9,280.39 | 316,227 | 2.49 | 173,822 | 2.44 | 16.44 | 105 |
| 5 | 30-Mar | 930.00 | 936.00 | 907.40 | 918.60 | 920.63 | -2.07 | 9,020.65 | 684,294 | 5.38 | 385,165 | 5.42 | 35.46 | 233 |
| 6 | 27-Mar | 952.90 | 955.00 | 925.00 | 938.00 | 937.97 | -1.72 | 9,211.00 | 361,536 | 2.84 | 181,842 | 2.56 | 17.06 | 110 |
| 7 | 25-Mar | 954.50 | 969.50 | 950.30 | 954.40 | 959.28 | 0.86 | 9,372.20 | 411,262 | 3.23 | 227,881 | 3.20 | 21.86 | 138 |
| 8 | 24-Mar | 954.90 | 963.90 | 936.70 | 946.30 | 949.26 | 0.47 | 9,292.66 | 371,370 | 2.92 | 159,355 | 2.24 | 15.13 | 97 |
| 9 | 23-Mar | 986.00 | 993.00 | 930.40 | 941.90 | 959.79 | -4.47 | 9,249.45 | 586,602 | 4.61 | 257,221 | 3.62 | 24.69 | 156 |
| 10 | 20-Mar | 1,010.00 | 1,029.00 | 981.20 | 986.00 | 1,005.13 | -1.14 | 9,682.00 | 446,230 | 3.51 | 191,586 | 2.69 | 19.26 | 116 |
| 11 | 19-Mar | 1,010.00 | 1,040.00 | 991.00 | 997.40 | 1,011.59 | -2.14 | 9,794.46 | 839,992 | 6.60 | 326,987 | 4.60 | 33.08 | 198 |
| 12 | 18-Mar | 1,010.00 | 1,028.80 | 1,008.70 | 1,019.20 | 1,020.63 | 1.58 | 10,008.54 | 373,927 | 2.94 | 203,556 | 2.86 | 20.78 | 123 |
| 13 | 17-Mar | 980.20 | 1,016.40 | 980.20 | 1,003.30 | 997.80 | 2.67 | 9,852.40 | 577,877 | 4.54 | 320,325 | 4.50 | 31.96 | 194 |
| 14 | 16-Mar | 977.90 | 980.50 | 956.00 | 977.20 | 970.50 | 0.34 | 9,596.10 | 328,042 | 2.58 | 171,360 | 2.41 | 16.63 | 104 |
| 15 | 13-Mar | 995.00 | 1,001.30 | 963.40 | 973.90 | 979.24 | -2.25 | 9,563.69 | 315,561 | 2.48 | 187,617 | 2.64 | 18.37 | 114 |
| 16 | 12-Mar | 1,020.00 | 1,020.60 | 990.00 | 996.30 | 1,002.98 | -3.11 | 9,783.66 | 403,965 | 3.18 | 242,570 | 3.41 | 24.33 | 147 |
| 17 | 11-Mar | 1,040.00 | 1,057.70 | 1,021.00 | 1,028.30 | 1,036.96 | -1.64 | 10,097.90 | 325,905 | 2.56 | 163,020 | 2.29 | 16.90 | 99 |
| 18 | 10-Mar | 1,025.90 | 1,048.60 | 1,019.60 | 1,045.40 | 1,039.19 | 2.69 | 10,265.82 | 334,317 | 2.63 | 175,198 | 2.46 | 18.21 | 106 |
| 19 | 09-Mar | 1,002.90 | 1,029.00 | 982.20 | 1,018.00 | 1,002.28 | -0.52 | 9,996.00 | 581,689 | 4.57 | 404,034 | 5.68 | 40.50 | 245 |
| 20 | 06-Mar | 1,024.00 | 1,040.00 | 1,020.70 | 1,023.30 | 1,024.13 | -0.41 | 10,048.80 | 231,099 | 1.82 | 151,670 | 2.13 | 15.53 | 92 |
| 21 | 05-Mar | 1,013.90 | 1,042.00 | 1,009.90 | 1,027.50 | 1,028.21 | 1.74 | 10,090.05 | 361,077 | 2.84 | 221,308 | 3.11 | 22.76 | 134 |
| 22 | 04-Mar | 1,005.00 | 1,013.80 | 989.70 | 1,009.90 | 1,000.88 | -0.64 | 9,917.21 | 335,863 | 2.64 | 193,047 | 2.71 | 19.32 | 117 |
| 23 | 02-Mar | 1,000.00 | 1,031.90 | 1,000.00 | 1,016.40 | 1,014.67 | -0.57 | 9,981.04 | 241,669 | 1.90 | 143,202 | 2.01 | 14.53 | 87 |
| 24 | 27-Feb | 1,030.70 | 1,035.00 | 1,018.40 | 1,022.20 | 1,024.81 | -0.98 | 10,038.00 | 182,173 | 1.43 | 124,563 | 1.75 | 12.77 | 76 |
| 25 | 26-Feb | 1,035.15 | 1,037.40 | 1,021.55 | 1,032.35 | 1,030.83 | -0.27 | 10,137.67 | 166,077 | 1.31 | 93,098 | 1.31 | 9.60 | 56 |
| 26 | 25-Feb | 1,032.80 | 1,055.00 | 1,024.20 | 1,035.15 | 1,033.58 | 0.30 | 10,165.17 | 174,522 | 1.37 | 104,293 | 1.47 | 10.78 | 63 |
| 27 | 24-Feb | 1,021.00 | 1,034.90 | 1,006.75 | 1,032.10 | 1,022.88 | 0.02 | 10,135.22 | 292,970 | 2.30 | 156,660 | 2.20 | 16.02 | 95 |
| 28 | 23-Feb | 1,037.90 | 1,049.85 | 1,017.30 | 1,031.90 | 1,027.99 | -0.42 | 10,133.25 | 177,015 | 1.39 | 81,785 | 1.15 | 8.41 | 50 |
| 29 | 20-Feb | 1,027.00 | 1,043.00 | 1,015.60 | 1,036.25 | 1,033.26 | 1.24 | 10,175.97 | 194,767 | 1.53 | 139,042 | 1.96 | 14.37 | 84 |
| 30 | 19-Feb | 1,040.00 | 1,056.50 | 1,008.00 | 1,023.55 | 1,023.53 | -2.49 | 10,051.26 | 404,906 | 3.18 | 182,747 | 2.57 | 18.70 | 111 |
| 31 | 18-Feb | 1,041.95 | 1,057.25 | 1,017.55 | 1,049.70 | 1,042.80 | 0.51 | 10,308.05 | 370,511 | 2.91 | 179,517 | 2.52 | 18.72 | 109 |
| 32 | 17-Feb | 1,029.00 | 1,050.95 | 1,024.95 | 1,044.35 | 1,041.79 | 1.15 | 10,255.51 | 266,661 | 2.10 | 159,142 | 2.24 | 16.58 | 96 |
| 33 | 16-Feb | 1,040.00 | 1,047.15 | 1,026.65 | 1,032.50 | 1,035.74 | -1.96 | 10,139.15 | 312,563 | 2.46 | 185,051 | 2.60 | 19.17 | 112 |
| 34 | 13-Feb | 1,070.05 | 1,074.80 | 1,047.10 | 1,053.15 | 1,059.57 | -2.62 | 10,341.93 | 262,874 | 2.07 | 146,707 | 2.06 | 15.54 | 89 |
| 35 | 12-Feb | 1,106.05 | 1,106.05 | 1,063.90 | 1,081.50 | 1,082.95 | -2.46 | 10,620.33 | 507,888 | 3.99 | 250,196 | 3.52 | 27.09 | 152 |
| 36 | 11-Feb | 1,078.00 | 1,113.75 | 1,071.05 | 1,108.75 | 1,094.45 | 3.04 | 10,887.92 | 432,121 | 3.40 | 247,810 | 3.48 | 27.12 | 150 |
| 37 | 10-Feb | 1,044.00 | 1,079.40 | 1,038.40 | 1,076.05 | 1,063.31 | 3.13 | 10,566.81 | 464,891 | 3.65 | 226,249 | 3.18 | 24.06 | 137 |
| 38 | 09-Feb | 1,009.00 | 1,048.85 | 998.00 | 1,043.35 | 1,031.78 | 3.67 | 10,245.69 | 415,966 | 3.27 | 206,544 | 2.90 | 21.31 | 125 |
| 39 | 06-Feb | 984.05 | 1,013.00 | 959.00 | 1,006.40 | 990.43 | 2.00 | 9,882.84 | 384,180 | 3.02 | 147,766 | 2.08 | 14.64 | 98 |
| 40 | 05-Feb | 1,019.00 | 1,034.00 | 912.70 | 986.70 | 996.81 | -2.78 | 9,689.39 | 1,111,766 | 8.74 | 266,520 | 3.75 | 26.57 | 177 |
| 41 | 04-Feb | 990.85 | 1,029.10 | 986.10 | 1,014.95 | 1,010.10 | 2.97 | 9,966.81 | 421,619 | 3.31 | 250,803 | 3.53 | 25.33 | 167 |
| 42 | 03-Feb | 994.00 | 994.00 | 972.70 | 985.70 | 982.92 | 1.94 | 9,679.57 | 175,425 | 1.38 | 89,706 | 1.26 | 8.82 | 60 |
| 43 | 02-Feb | 955.00 | 978.25 | 950.00 | 966.95 | 966.80 | 0.92 | 9,495.45 | 234,051 | 1.84 | 134,944 | 1.90 | 13.05 | 90 |
| 44 | 01-Feb | 967.00 | 993.00 | 951.00 | 958.15 | 975.82 | -1.71 | 9,409.03 | 221,636 | 1.74 | 85,259 | 1.20 | 8.32 | 57 |
| 45 | 30-Jan | 936.60 | 979.90 | 922.90 | 974.80 | 957.35 | 3.14 | 9,572.53 | 370,613 | 2.91 | 180,595 | 2.54 | 17.29 | 120 |
| 46 | 29-Jan | 935.00 | 949.00 | 926.30 | 945.10 | 936.88 | 1.10 | 9,280.88 | 172,507 | 1.36 | 83,028 | 1.17 | 7.78 | 55 |
| 47 | 28-Jan | 956.20 | 956.20 | 932.00 | 934.80 | 939.45 | -2.06 | 9,179.73 | 415,727 | 3.27 | 272,447 | 3.83 | 25.60 | 181 |
| 48 | 27-Jan | 950.00 | 982.80 | 919.00 | 954.50 | 938.12 | 2.52 | 9,373.19 | 456,476 | 3.59 | 230,735 | 3.24 | 21.65 | 153 |
| 49 | 23-Jan | 960.50 | 964.00 | 923.10 | 931.00 | 937.94 | -2.76 | 9,142.00 | 352,758 | 2.77 | 176,219 | 2.48 | 16.53 | 117 |
| 50 | 22-Jan | 960.00 | 977.20 | 950.70 | 957.40 | 962.73 | 0.86 | 9,401.66 | 292,800 | 2.30 | 113,129 | 1.59 | 10.89 | 75 |
| 51 | 21-Jan | 964.50 | 967.00 | 934.10 | 949.20 | 945.78 | -1.32 | 9,321.14 | 426,168 | 3.35 | 215,145 | 3.03 | 20.35 | 143 |
| 52 | 20-Jan | 1,000.00 | 1,002.20 | 959.10 | 961.90 | 973.03 | -3.39 | 9,445.85 | 346,195 | 2.72 | 170,856 | 2.40 | 16.62 | 114 |
| 53 | 19-Jan | 1,020.00 | 1,020.00 | 989.50 | 995.70 | 1,003.11 | -3.24 | 9,777.77 | 325,000 | 2.55 | 182,810 | 2.57 | 18.34 | 122 |
| 54 | 16-Jan | 1,015.00 | 1,031.80 | 1,005.40 | 1,029.00 | 1,019.56 | 0.88 | 10,104.00 | 346,907 | 2.73 | 171,079 | 2.41 | 17.44 | 114 |
| 55 | 14-Jan | 1,035.00 | 1,044.00 | 1,012.20 | 1,020.00 | 1,025.10 | -2.18 | 10,016.00 | 428,347 | 3.37 | 229,773 | 3.23 | 23.55 | 153 |
| 56 | 13-Jan | 989.00 | 1,051.00 | 985.40 | 1,042.70 | 1,024.09 | 6.19 | 10,239.31 | 957,305 | 7.53 | 426,282 | 5.99 | 43.66 | 283 |
| 57 | 12-Jan | 1,000.30 | 1,002.50 | 956.50 | 981.90 | 975.10 | -2.23 | 9,642.25 | 682,498 | 5.36 | 315,777 | 4.44 | 30.79 | 210 |
| 58 | 09-Jan | 1,023.50 | 1,030.00 | 1,002.20 | 1,004.30 | 1,011.14 | -1.56 | 9,862.22 | 264,613 | 2.08 | 132,716 | 1.87 | 13.42 | 88 |
| 59 | 08-Jan | 1,045.00 | 1,047.50 | 1,017.00 | 1,020.20 | 1,025.85 | -2.15 | 10,018.36 | 384,618 | 3.02 | 230,747 | 3.25 | 23.67 | 153 |
| 60 | 07-Jan | 1,028.00 | 1,053.10 | 1,024.90 | 1,042.60 | 1,038.57 | 1.43 | 10,238.33 | 504,993 | 3.97 | 270,417 | 3.80 | 28.08 | 180 |
| 61 | 06-Jan | 1,039.50 | 1,055.10 | 1,025.00 | 1,027.90 | 1,035.91 | -1.12 | 10,093.97 | 571,833 | 4.49 | 262,914 | 3.70 | 27.24 | 175 |
| 62 | 05-Jan | 1,040.00 | 1,047.90 | 1,025.00 | 1,039.50 | 1,036.51 | 0.90 | 10,207.89 | 482,723 | 3.79 | 276,871 | 3.89 | 28.70 | 184 |
| 63 | 02-Jan | 1,032.30 | 1,048.90 | 1,021.80 | 1,030.20 | 1,036.50 | 1.30 | 10,116.56 | 642,003 | 5.05 | 336,623 | 4.73 | 34.89 | 224 |
| 64 | 01-Jan | 1,012.00 | 1,025.00 | 1,011.10 | 1,017.00 | 1,019.96 | 0.18 | 9,986.00 | 127,215 | 1.00 | 71,107 | 1.00 | 7.25 | 47 |
| 65 | 31-Dec | 996.00 | 1,019.00 | 996.00 | 1,015.20 | 1,011.49 | 1.98 | 9,969.26 | 245,948 | 1.93 | 116,053 | 1.63 | 11.74 | 77 |
| 66 | 30-Dec | 1,013.80 | 1,013.80 | 992.70 | 995.50 | 997.39 | -1.90 | 9,775.81 | 376,624 | 2.96 | 208,598 | 2.93 | 20.81 | 139 |
| 67 | 29-Dec | 997.00 | 1,026.80 | 995.00 | 1,014.80 | 1,006.58 | 1.39 | 9,965.33 | 367,264 | 2.89 | 177,588 | 2.50 | 17.88 | 118 |
Similar Stocks: CINELINE MUKTAARTS PNC TIPSFILMS UFO PVRINOX BAWEJA