| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 11.5 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 19-May-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 2; VWAP21: | Low52 Price: 4.5 | Barrier: 5.14; Drift%: 17.36 |
| Basic Industry: Media & Entertainment | Total Equity: 345,685,625 | Low52 Date: 30-Mar-2026 | SHP: 74.05 / 0.0 / 3.75 / 22.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 12.85 / 9.01 | Month: 6.94 / 6.02 | Week: 6.24 / 5.94 | Day: 6.39 / 5.66 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 5.75 | 6.39 | 5.66 | 6.22 | 5.95 | 9.89 | 215.02 | 178,580 | 5.85 | 121,192 | 5.49 | 0.07 | 16 |
| 2 | 06-Apr | 5.43 | 5.75 | 5.17 | 5.66 | 5.42 | 5.60 | 195.66 | 156,482 | 5.13 | 80,221 | 3.63 | 0.04 | 10 |
| 3 | 02-Apr | 5.19 | 5.45 | 4.80 | 5.36 | 5.25 | 6.56 | 185.29 | 360,490 | 11.82 | 246,418 | 11.16 | 0.13 | 32 |
| 4 | 01-Apr | 4.88 | 5.14 | 4.75 | 5.03 | 4.98 | 7.94 | 173.88 | 154,636 | 5.07 | 98,169 | 4.45 | 0.05 | 13 |
| 5 | 30-Mar | 4.52 | 4.88 | 4.50 | 4.66 | 4.57 | 0.87 | 161.09 | 415,930 | 13.63 | 312,548 | 14.16 | 0.14 | 41 |
| 6 | 27-Mar | 5.04 | 5.04 | 4.51 | 4.62 | 4.72 | -6.67 | 159.71 | 906,664 | 29.72 | 801,360 | 36.30 | 0.38 | 104 |
| 7 | 25-Mar | 4.99 | 5.07 | 4.87 | 4.95 | 4.96 | 1.64 | 171.11 | 283,673 | 9.30 | 238,207 | 10.79 | 0.12 | 31 |
| 8 | 24-Mar | 5.10 | 5.11 | 4.86 | 4.87 | 4.95 | -1.02 | 168.35 | 270,085 | 8.85 | 213,191 | 9.66 | 0.11 | 28 |
| 9 | 23-Mar | 5.24 | 5.24 | 4.87 | 4.92 | 5.03 | -6.46 | 170.08 | 711,189 | 23.31 | 579,736 | 26.26 | 0.29 | 76 |
| 10 | 20-Mar | 5.38 | 5.38 | 5.21 | 5.26 | 5.26 | -0.19 | 181.83 | 250,145 | 8.20 | 232,422 | 10.53 | 0.12 | 30 |
| 11 | 19-Mar | 5.31 | 5.48 | 5.21 | 5.27 | 5.34 | -1.50 | 182.18 | 150,202 | 4.92 | 91,480 | 4.14 | 0.05 | 12 |
| 12 | 18-Mar | 5.50 | 5.51 | 5.25 | 5.35 | 5.37 | -1.29 | 184.94 | 316,255 | 10.37 | 225,044 | 10.19 | 0.12 | 29 |
| 13 | 17-Mar | 5.96 | 5.96 | 5.38 | 5.42 | 5.50 | -1.09 | 187.36 | 307,608 | 10.08 | 247,173 | 11.20 | 0.14 | 32 |
| 14 | 16-Mar | 5.80 | 5.80 | 5.32 | 5.48 | 5.47 | -2.32 | 189.44 | 166,841 | 5.47 | 143,774 | 6.51 | 0.08 | 19 |
| 15 | 13-Mar | 5.71 | 5.78 | 5.52 | 5.61 | 5.64 | -2.60 | 193.93 | 110,150 | 3.61 | 92,702 | 4.20 | 0.05 | 12 |
| 16 | 12-Mar | 5.81 | 5.95 | 5.70 | 5.76 | 5.75 | -0.86 | 199.11 | 83,947 | 2.75 | 55,910 | 2.53 | 0.03 | 7 |
| 17 | 11-Mar | 5.95 | 5.95 | 5.75 | 5.81 | 5.81 | 0.52 | 200.84 | 71,254 | 2.34 | 66,156 | 3.00 | 0.04 | 9 |
| 18 | 10-Mar | 5.92 | 5.92 | 5.65 | 5.78 | 5.80 | -0.34 | 199.81 | 206,946 | 6.78 | 169,260 | 7.67 | 0.10 | 22 |
| 19 | 09-Mar | 6.19 | 6.19 | 5.66 | 5.80 | 5.79 | -1.86 | 200.50 | 178,884 | 5.86 | 128,098 | 5.80 | 0.07 | 17 |
| 20 | 06-Mar | 5.80 | 6.05 | 5.80 | 5.91 | 5.96 | -1.01 | 204.30 | 193,931 | 6.36 | 162,492 | 7.36 | 0.10 | 21 |
| 21 | 05-Mar | 6.19 | 6.19 | 5.83 | 5.97 | 5.96 | 1.70 | 206.37 | 221,600 | 7.26 | 170,521 | 7.72 | 0.10 | 22 |
| 22 | 04-Mar | 5.81 | 5.96 | 5.81 | 5.87 | 5.87 | -1.84 | 202.92 | 136,704 | 4.48 | 120,897 | 5.48 | 0.07 | 16 |
| 23 | 02-Mar | 5.95 | 6.10 | 5.95 | 5.98 | 6.01 | -0.99 | 206.72 | 175,257 | 5.75 | 120,508 | 5.46 | 0.07 | 16 |
| 24 | 27-Feb | 5.98 | 6.08 | 5.98 | 6.04 | 6.04 | 0.00 | 208.79 | 681,107 | 22.33 | 643,566 | 29.15 | 0.39 | 84 |
| 25 | 26-Feb | 6.18 | 6.18 | 6.00 | 6.04 | 6.05 | 0.50 | 208.79 | 244,884 | 8.03 | 235,892 | 10.68 | 0.14 | 31 |
| 26 | 25-Feb | 5.95 | 6.16 | 5.95 | 6.01 | 6.03 | -0.99 | 207.76 | 178,166 | 5.84 | 152,011 | 6.89 | 0.09 | 20 |
| 27 | 24-Feb | 6.10 | 6.15 | 5.94 | 6.07 | 6.06 | -0.49 | 209.83 | 159,445 | 5.23 | 149,002 | 6.75 | 0.09 | 19 |
| 28 | 23-Feb | 6.24 | 6.24 | 6.05 | 6.10 | 6.10 | -0.33 | 210.87 | 128,519 | 4.21 | 121,215 | 5.49 | 0.07 | 16 |
| 29 | 20-Feb | 6.02 | 6.28 | 5.85 | 6.12 | 6.14 | -0.49 | 211.56 | 237,444 | 7.78 | 210,927 | 9.55 | 0.13 | 27 |
| 30 | 19-Feb | 6.30 | 6.30 | 6.15 | 6.15 | 6.18 | -1.60 | 212.60 | 44,011 | 1.44 | 36,396 | 1.65 | 0.02 | 5 |
| 31 | 18-Feb | 6.15 | 6.34 | 6.02 | 6.25 | 6.17 | 0.81 | 216.05 | 98,350 | 3.22 | 71,317 | 3.23 | 0.04 | 9 |
| 32 | 17-Feb | 6.15 | 6.27 | 6.15 | 6.20 | 6.21 | 0.00 | 214.33 | 30,504 | 1.00 | 22,077 | 1.00 | 0.01 | 3 |
| 33 | 16-Feb | 6.28 | 6.35 | 6.19 | 6.20 | 6.23 | 0.00 | 214.33 | 63,663 | 2.09 | 44,250 | 2.00 | 0.03 | 6 |
| 34 | 13-Feb | 6.24 | 6.26 | 6.12 | 6.20 | 6.20 | -0.32 | 214.33 | 39,060 | 1.28 | 30,039 | 1.36 | 0.02 | 4 |
| 35 | 12-Feb | 6.24 | 6.33 | 6.20 | 6.22 | 6.25 | -0.32 | 215.02 | 51,430 | 1.69 | 43,024 | 1.95 | 0.03 | 6 |
| 36 | 11-Feb | 6.30 | 6.35 | 6.20 | 6.24 | 6.26 | 0.48 | 215.71 | 97,651 | 3.20 | 73,021 | 3.31 | 0.05 | 10 |
| 37 | 10-Feb | 6.26 | 6.33 | 6.14 | 6.21 | 6.23 | -0.64 | 214.67 | 181,045 | 5.93 | 146,493 | 6.64 | 0.09 | 19 |
| 38 | 09-Feb | 6.22 | 6.31 | 6.18 | 6.25 | 6.26 | 0.48 | 216.05 | 106,764 | 3.50 | 97,016 | 4.39 | 0.06 | 13 |
| 39 | 06-Feb | 6.37 | 6.37 | 6.16 | 6.22 | 6.20 | 0.00 | 215.02 | 39,651 | 1.30 | 33,920 | 1.54 | 0.02 | 4 |
| 40 | 05-Feb | 6.28 | 6.40 | 6.15 | 6.22 | 6.26 | -0.96 | 215.02 | 130,317 | 4.27 | 108,497 | 4.91 | 0.07 | 14 |
| 41 | 04-Feb | 6.11 | 6.40 | 6.02 | 6.28 | 6.19 | 2.78 | 217.09 | 160,712 | 5.27 | 112,036 | 5.07 | 0.07 | 15 |
| 42 | 03-Feb | 6.25 | 6.40 | 6.05 | 6.11 | 6.15 | 0.49 | 211.21 | 123,791 | 4.06 | 79,987 | 3.62 | 0.05 | 10 |
| 43 | 02-Feb | 6.27 | 6.27 | 5.78 | 6.08 | 6.07 | 0.66 | 210.18 | 54,375 | 1.78 | 43,760 | 1.98 | 0.03 | 6 |
| 44 | 01-Feb | 6.02 | 6.31 | 5.94 | 6.04 | 6.10 | 0.17 | 208.79 | 91,295 | 2.99 | 67,463 | 3.06 | 0.04 | 9 |
| 45 | 30-Jan | 6.07 | 6.16 | 5.97 | 6.03 | 6.05 | -0.66 | 208.45 | 48,437 | 1.59 | 36,420 | 1.65 | 0.02 | 5 |
| 46 | 29-Jan | 6.31 | 6.31 | 5.95 | 6.07 | 6.06 | -1.62 | 209.83 | 179,620 | 5.89 | 124,793 | 5.65 | 0.08 | 16 |
| 47 | 28-Jan | 6.24 | 6.24 | 6.05 | 6.17 | 6.15 | 1.48 | 213.29 | 61,686 | 2.02 | 42,004 | 1.90 | 0.03 | 5 |
| 48 | 27-Jan | 6.18 | 6.30 | 6.01 | 6.08 | 6.10 | -0.33 | 210.18 | 62,428 | 2.05 | 34,459 | 1.56 | 0.02 | 4 |
| 49 | 23-Jan | 6.15 | 6.27 | 6.09 | 6.10 | 6.16 | 0.83 | 210.87 | 82,064 | 2.69 | 49,239 | 2.23 | 0.03 | 6 |
| 50 | 22-Jan | 5.98 | 6.39 | 5.98 | 6.05 | 6.09 | 1.17 | 209.14 | 88,462 | 2.90 | 69,140 | 3.13 | 0.04 | 9 |
| 51 | 21-Jan | 6.06 | 6.09 | 5.95 | 5.98 | 5.98 | -1.32 | 206.72 | 185,931 | 6.10 | 163,447 | 7.40 | 0.10 | 21 |
| 52 | 20-Jan | 6.23 | 6.35 | 6.01 | 6.06 | 6.08 | -2.57 | 209.49 | 208,515 | 6.84 | 191,294 | 8.66 | 0.12 | 25 |
| 53 | 19-Jan | 6.30 | 6.41 | 6.12 | 6.22 | 6.30 | -1.11 | 215.02 | 122,113 | 4.00 | 81,058 | 3.67 | 0.05 | 11 |
| 54 | 16-Jan | 6.55 | 6.55 | 6.26 | 6.29 | 6.34 | -3.68 | 217.44 | 332,048 | 10.89 | 284,494 | 12.89 | 0.18 | 37 |
| 55 | 14-Jan | 6.41 | 6.60 | 6.41 | 6.53 | 6.52 | 1.87 | 225.73 | 77,054 | 2.53 | 53,082 | 2.40 | 0.03 | 7 |
| 56 | 13-Jan | 6.64 | 6.70 | 6.20 | 6.41 | 6.51 | -3.32 | 221.58 | 91,334 | 2.99 | 69,337 | 3.14 | 0.05 | 9 |
| 57 | 12-Jan | 6.57 | 6.77 | 6.51 | 6.63 | 6.60 | 0.45 | 229.19 | 40,033 | 1.31 | 27,470 | 1.24 | 0.02 | 4 |
| 58 | 09-Jan | 6.65 | 6.74 | 6.51 | 6.60 | 6.60 | -0.75 | 228.15 | 86,270 | 2.83 | 57,696 | 2.61 | 0.04 | 8 |
| 59 | 08-Jan | 6.68 | 6.88 | 6.31 | 6.65 | 6.62 | -0.89 | 229.88 | 149,225 | 4.89 | 118,304 | 5.36 | 0.08 | 15 |
| 60 | 07-Jan | 6.63 | 6.84 | 6.63 | 6.71 | 6.69 | -0.89 | 231.96 | 51,861 | 1.70 | 37,380 | 1.69 | 0.03 | 5 |
| 61 | 06-Jan | 6.99 | 7.02 | 6.67 | 6.77 | 6.79 | -1.60 | 234.03 | 88,500 | 2.90 | 68,784 | 3.12 | 0.05 | 9 |
| 62 | 05-Jan | 6.85 | 7.00 | 6.64 | 6.88 | 6.83 | 1.33 | 237.83 | 202,126 | 6.63 | 164,269 | 7.44 | 0.11 | 21 |
| 63 | 02-Jan | 6.88 | 6.88 | 6.66 | 6.79 | 6.77 | 0.59 | 234.72 | 144,726 | 4.74 | 85,703 | 3.88 | 0.06 | 11 |
| 64 | 01-Jan | 6.88 | 6.90 | 6.63 | 6.75 | 6.73 | 0.45 | 233.34 | 68,310 | 2.24 | 44,644 | 2.02 | 0.03 | 6 |
| 65 | 31-Dec | 6.66 | 6.90 | 6.62 | 6.72 | 6.74 | 1.66 | 232.30 | 53,504 | 1.75 | 35,987 | 1.63 | 0.02 | 5 |
| 66 | 30-Dec | 6.60 | 6.69 | 6.50 | 6.61 | 6.61 | -1.20 | 228.50 | 100,323 | 3.29 | 80,326 | 3.64 | 0.05 | 10 |
| 67 | 29-Dec | 6.79 | 6.79 | 6.56 | 6.69 | 6.62 | 0.00 | 231.26 | 102,903 | 3.37 | 65,764 | 2.98 | 0.04 | 9 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD