| Macro-sector: Consumer Discretionary | Band: 2 | High52 Price: 7.42 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 30-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 2; VWAP21: | Low52 Price: 1.94 | Barrier: 4.09; Drift%: -23.56 |
| Basic Industry: Media & Entertainment | Total Equity: 54,161,540 | Low52 Date: 02-Sep-2024 | SHP: 51.42 / 0.28 / 0.0 / 48.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 7.12 / 3.35 | Month: 4.57 / 3.91 | Week: 3.93 / 3.59 | Day: 3.6 / 3.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 3.40 | 3.60 | 3.30 | 3.31 | 3.35 | -4.89 | 17.93 | 36,038 | 2.54 | 20,617 | 2.11 | 0.01 | 8 |
| 2 | 26-Aug | 3.57 | 3.60 | 3.39 | 3.48 | 3.44 | -2.52 | 18.85 | 55,170 | 3.88 | 32,814 | 3.36 | 0.01 | 13 |
| 3 | 25-Aug | 3.89 | 3.89 | 3.54 | 3.57 | 3.65 | -4.29 | 19.34 | 64,622 | 4.55 | 49,703 | 5.09 | 0.02 | 19 |
| 4 | 22-Aug | 3.99 | 3.99 | 3.72 | 3.73 | 3.77 | -2.36 | 20.20 | 21,079 | 1.48 | 14,856 | 1.52 | 0.01 | 6 |
| 5 | 21-Aug | 3.85 | 3.85 | 3.73 | 3.82 | 3.80 | -0.78 | 20.69 | 19,313 | 1.36 | 10,903 | 1.12 | 0.00 | 4 |
| 6 | 20-Aug | 3.87 | 3.87 | 3.72 | 3.85 | 3.81 | 3.22 | 20.85 | 31,960 | 2.25 | 28,632 | 2.93 | 0.01 | 11 |
| 7 | 19-Aug | 3.65 | 3.86 | 3.65 | 3.73 | 3.72 | 0.54 | 20.20 | 28,097 | 1.98 | 19,342 | 1.98 | 0.01 | 7 |
| 8 | 18-Aug | 3.81 | 3.90 | 3.65 | 3.71 | 3.77 | -0.80 | 20.09 | 24,200 | 1.70 | 14,462 | 1.48 | 0.01 | 6 |
| 9 | 14-Aug | 3.78 | 3.85 | 3.66 | 3.74 | 3.78 | -1.06 | 20.26 | 16,973 | 1.20 | 9,758 | 1.00 | 0.00 | 4 |
| 10 | 13-Aug | 3.83 | 3.90 | 3.59 | 3.78 | 3.78 | 1.34 | 20.47 | 51,568 | 3.63 | 39,999 | 4.10 | 0.02 | 15 |
| 11 | 12-Aug | 3.66 | 3.93 | 3.66 | 3.73 | 3.76 | -1.06 | 20.20 | 31,130 | 2.19 | 22,078 | 2.26 | 0.01 | 8 |
| 12 | 11-Aug | 3.85 | 3.90 | 3.73 | 3.77 | 3.81 | -2.33 | 20.42 | 22,364 | 1.57 | 13,295 | 1.36 | 0.01 | 5 |
| 13 | 08-Aug | 3.80 | 4.05 | 3.79 | 3.86 | 3.84 | -1.03 | 20.91 | 21,612 | 1.52 | 15,497 | 1.59 | 0.01 | 6 |
| 14 | 07-Aug | 4.08 | 4.08 | 3.88 | 3.90 | 3.95 | -2.01 | 21.12 | 14,202 | 1.00 | 10,863 | 1.11 | 0.00 | 4 |
| 15 | 06-Aug | 4.00 | 4.09 | 3.81 | 3.98 | 3.94 | 1.53 | 21.56 | 29,129 | 2.05 | 18,018 | 1.85 | 0.01 | 7 |
| 16 | 05-Aug | 3.86 | 3.99 | 3.86 | 3.92 | 3.92 | 1.55 | 21.23 | 35,737 | 2.52 | 25,670 | 2.63 | 0.01 | 10 |
| 17 | 04-Aug | 3.99 | 3.99 | 3.80 | 3.86 | 3.85 | -0.52 | 20.91 | 62,580 | 4.41 | 52,112 | 5.34 | 0.02 | 20 |
| 18 | 01-Aug | 3.96 | 4.09 | 3.82 | 3.88 | 3.94 | -2.02 | 21.01 | 52,681 | 3.71 | 28,996 | 2.97 | 0.01 | 11 |
| 19 | 31-Jul | 3.97 | 4.05 | 3.91 | 3.96 | 3.98 | -1.00 | 21.45 | 35,246 | 2.48 | 22,221 | 2.28 | 0.01 | 8 |
| 20 | 30-Jul | 4.20 | 4.28 | 3.96 | 4.00 | 4.11 | -3.38 | 21.00 | 69,647 | 4.90 | 43,154 | 4.42 | 0.02 | 16 |
| 21 | 29-Jul | 4.04 | 4.14 | 4.00 | 4.14 | 4.14 | 4.81 | 22.42 | 50,411 | 3.55 | 47,522 | 4.87 | 0.02 | 18 |
| 22 | 28-Jul | 4.07 | 4.15 | 3.95 | 3.95 | 4.04 | -1.50 | 21.39 | 57,342 | 4.04 | 32,278 | 3.31 | 0.01 | 12 |
| 23 | 25-Jul | 4.07 | 4.10 | 4.01 | 4.01 | 4.06 | -2.20 | 21.72 | 15,179 | 1.07 | 14,409 | 1.48 | 0.01 | 6 |
| 24 | 24-Jul | 4.13 | 4.15 | 4.07 | 4.10 | 4.11 | -0.73 | 22.21 | 16,593 | 1.17 | 14,261 | 1.46 | 0.01 | 5 |
| 25 | 23-Jul | 4.19 | 4.19 | 4.07 | 4.13 | 4.12 | 0.49 | 22.37 | 28,385 | 2.00 | 22,135 | 2.27 | 0.01 | 8 |
| 26 | 22-Jul | 4.06 | 4.19 | 4.06 | 4.11 | 4.11 | -0.72 | 22.26 | 25,358 | 1.79 | 19,117 | 1.96 | 0.01 | 7 |
| 27 | 21-Jul | 4.19 | 4.27 | 4.10 | 4.14 | 4.15 | 0.73 | 22.42 | 24,005 | 1.69 | 14,049 | 1.44 | 0.01 | 5 |
| 28 | 18-Jul | 4.09 | 4.19 | 4.07 | 4.11 | 4.13 | -1.20 | 22.26 | 17,948 | 1.26 | 12,576 | 1.29 | 0.01 | 5 |
| 29 | 17-Jul | 4.13 | 4.29 | 4.11 | 4.16 | 4.15 | 0.73 | 22.53 | 19,373 | 1.36 | 12,017 | 1.23 | 0.00 | 5 |
| 30 | 16-Jul | 4.18 | 4.26 | 4.06 | 4.13 | 4.11 | 0.73 | 22.37 | 49,748 | 3.50 | 32,386 | 3.32 | 0.01 | 12 |
| 31 | 15-Jul | 4.15 | 4.25 | 4.10 | 4.10 | 4.13 | -1.20 | 22.21 | 47,186 | 3.32 | 33,240 | 3.41 | 0.01 | 13 |
| 32 | 14-Jul | 4.39 | 4.39 | 4.12 | 4.15 | 4.19 | -3.94 | 22.48 | 55,698 | 3.92 | 40,378 | 4.14 | 0.02 | 15 |
| 33 | 11-Jul | 4.33 | 4.38 | 4.17 | 4.32 | 4.30 | -0.23 | 23.40 | 30,070 | 2.12 | 16,555 | 1.70 | 0.01 | 6 |
| 34 | 10-Jul | 4.38 | 4.44 | 4.30 | 4.33 | 4.35 | -1.14 | 23.45 | 31,175 | 2.19 | 28,667 | 2.94 | 0.01 | 11 |
| 35 | 09-Jul | 4.30 | 4.52 | 4.30 | 4.38 | 4.39 | 1.62 | 23.72 | 73,686 | 5.19 | 49,804 | 5.10 | 0.02 | 19 |
| 36 | 08-Jul | 4.57 | 4.57 | 4.29 | 4.31 | 4.38 | -1.60 | 23.34 | 36,981 | 2.60 | 24,902 | 2.55 | 0.01 | 10 |
| 37 | 07-Jul | 4.42 | 4.42 | 4.30 | 4.38 | 4.39 | 4.04 | 23.72 | 151,852 | 10.69 | 101,432 | 10.39 | 0.04 | 39 |
| 38 | 04-Jul | 4.34 | 4.35 | 4.20 | 4.21 | 4.28 | -1.64 | 22.80 | 18,896 | 1.33 | 16,135 | 1.65 | 0.01 | 6 |
| 39 | 03-Jul | 4.35 | 4.35 | 4.20 | 4.28 | 4.27 | 2.88 | 23.18 | 63,134 | 4.45 | 40,479 | 4.15 | 0.02 | 15 |
| 40 | 02-Jul | 4.06 | 4.21 | 4.03 | 4.16 | 4.12 | 3.23 | 22.53 | 60,074 | 4.23 | 50,935 | 5.22 | 0.02 | 19 |
| 41 | 01-Jul | 4.15 | 4.37 | 4.00 | 4.03 | 4.15 | -4.05 | 21.83 | 133,856 | 9.42 | 76,910 | 7.88 | 0.03 | 29 |
| 42 | 30-Jun | 4.34 | 4.38 | 4.12 | 4.20 | 4.20 | -1.41 | 22.75 | 120,785 | 8.50 | 80,743 | 8.27 | 0.03 | 31 |
| 43 | 27-Jun | 4.29 | 4.29 | 4.10 | 4.26 | 4.19 | 0.47 | 23.07 | 72,597 | 5.11 | 57,128 | 5.85 | 0.02 | 22 |
| 44 | 26-Jun | 4.53 | 4.53 | 4.11 | 4.24 | 4.31 | -2.08 | 22.96 | 83,175 | 5.86 | 47,033 | 4.82 | 0.02 | 18 |
| 45 | 25-Jun | 4.13 | 4.35 | 4.13 | 4.33 | 4.25 | 4.34 | 23.45 | 166,246 | 11.70 | 118,541 | 12.15 | 0.05 | 45 |
| 46 | 24-Jun | 4.32 | 4.34 | 4.13 | 4.15 | 4.24 | -3.26 | 22.48 | 128,034 | 9.01 | 79,637 | 8.16 | 0.03 | 30 |
| 47 | 23-Jun | 4.49 | 4.49 | 4.29 | 4.29 | 4.36 | -5.09 | 23.24 | 138,485 | 9.75 | 107,299 | 10.99 | 0.05 | 41 |
| 48 | 20-Jun | 4.91 | 4.94 | 4.47 | 4.52 | 4.79 | -4.03 | 24.48 | 283,443 | 19.96 | 113,316 | 11.61 | 0.05 | 43 |
| 49 | 19-Jun | 4.65 | 4.71 | 4.51 | 4.71 | 4.67 | 4.90 | 25.51 | 106,353 | 7.49 | 80,633 | 8.26 | 0.04 | 31 |
| 50 | 18-Jun | 4.44 | 4.65 | 4.28 | 4.49 | 4.48 | 0.22 | 24.32 | 79,069 | 5.57 | 64,997 | 6.66 | 0.03 | 25 |
| 51 | 17-Jun | 4.63 | 4.78 | 4.40 | 4.48 | 4.57 | -3.45 | 24.26 | 70,049 | 4.93 | 51,023 | 5.23 | 0.02 | 20 |
| 52 | 16-Jun | 4.79 | 4.98 | 4.63 | 4.64 | 4.69 | -4.92 | 25.13 | 159,855 | 11.26 | 105,077 | 10.77 | 0.05 | 40 |
| 53 | 13-Jun | 5.13 | 5.13 | 4.88 | 4.88 | 4.90 | -5.06 | 26.43 | 190,656 | 13.42 | 117,793 | 12.07 | 0.06 | 45 |
| 54 | 12-Jun | 5.34 | 5.37 | 5.00 | 5.14 | 5.25 | 5.11 | 27.84 | 638,299 | 44.94 | 297,765 | 30.51 | 0.16 | 114 |
| 55 | 11-Jun | 4.82 | 4.89 | 4.77 | 4.89 | 4.88 | 9.89 | 26.48 | 81,471 | 5.74 | 77,950 | 7.99 | 0.04 | 30 |
| 56 | 10-Jun | 4.19 | 4.45 | 4.18 | 4.45 | 4.37 | 9.88 | 24.10 | 97,597 | 6.87 | 80,819 | 8.28 | 0.04 | 31 |
| 57 | 09-Jun | 4.13 | 4.15 | 3.90 | 4.05 | 4.07 | 0.00 | 21.94 | 37,757 | 2.66 | 25,544 | 2.62 | 0.01 | 10 |
| 58 | 06-Jun | 3.78 | 4.35 | 3.78 | 4.05 | 4.13 | 2.27 | 21.94 | 83,202 | 5.86 | 49,166 | 5.04 | 0.02 | 19 |
| 59 | 05-Jun | 4.09 | 4.09 | 3.82 | 3.96 | 3.93 | 0.25 | 21.45 | 59,862 | 4.21 | 39,323 | 4.03 | 0.02 | 15 |
| 60 | 04-Jun | 4.08 | 4.09 | 3.85 | 3.95 | 3.90 | -2.71 | 21.39 | 38,856 | 2.74 | 34,285 | 3.51 | 0.01 | 13 |
| 61 | 03-Jun | 4.20 | 4.20 | 4.00 | 4.06 | 4.07 | -0.73 | 21.99 | 36,318 | 2.56 | 31,175 | 3.19 | 0.01 | 12 |
| 62 | 02-Jun | 4.26 | 4.26 | 3.87 | 4.09 | 4.17 | 0.49 | 22.15 | 79,343 | 5.59 | 64,351 | 6.59 | 0.03 | 25 |
| 63 | 30-May | 3.84 | 4.07 | 3.81 | 4.07 | 4.02 | 4.90 | 22.04 | 54,482 | 3.84 | 48,222 | 4.94 | 0.02 | 18 |
| 64 | 29-May | 3.90 | 4.09 | 3.83 | 3.88 | 3.93 | -1.27 | 21.01 | 50,977 | 3.59 | 35,126 | 3.60 | 0.01 | 13 |
| 65 | 28-May | 4.13 | 4.13 | 3.90 | 3.93 | 3.95 | -1.01 | 21.29 | 21,581 | 1.52 | 20,877 | 2.14 | 0.01 | 8 |
| 66 | 27-May | 4.22 | 4.22 | 3.91 | 3.97 | 3.98 | -1.49 | 21.50 | 38,324 | 2.70 | 32,545 | 3.33 | 0.01 | 12 |
| 67 | 26-May | 3.87 | 4.03 | 3.75 | 4.03 | 3.95 | 4.95 | 21.83 | 74,636 | 5.25 | 56,306 | 5.77 | 0.02 | 22 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA