| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 17.19 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 29-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 2; VWAP21: | Low52 Price: 7.7 | Barrier: 8.79; Drift%: -5.78 |
| Basic Industry: Media & Entertainment | Total Equity: 345,685,625 | Low52 Date: 14-Aug-2025 | SHP: 74.05 / 0.0 / 3.75 / 22.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 12.85 / 9.01 | Month: 9.75 / 8.64 | Week: 8.73 / 7.7 | Day: 8.5 / 8.22 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 8.36 | 8.50 | 8.22 | 8.31 | 8.32 | -0.36 | 287.26 | 94,449 | 3.31 | 68,955 | 3.50 | 0.06 | 9 |
| 2 | 26-Aug | 8.62 | 8.69 | 8.25 | 8.34 | 8.44 | -3.25 | 288.30 | 126,999 | 4.45 | 95,957 | 4.88 | 0.08 | 13 |
| 3 | 25-Aug | 8.40 | 8.82 | 8.40 | 8.62 | 8.64 | 1.29 | 297.98 | 86,799 | 3.04 | 58,343 | 2.96 | 0.05 | 8 |
| 4 | 22-Aug | 8.65 | 8.65 | 8.48 | 8.51 | 8.53 | 0.12 | 294.18 | 49,379 | 1.73 | 41,132 | 2.09 | 0.04 | 5 |
| 5 | 21-Aug | 8.75 | 8.97 | 8.41 | 8.50 | 8.59 | -1.51 | 293.83 | 50,856 | 1.78 | 22,072 | 1.12 | 0.02 | 3 |
| 6 | 20-Aug | 8.75 | 8.85 | 8.60 | 8.63 | 8.68 | 0.12 | 298.33 | 81,307 | 2.85 | 52,381 | 2.66 | 0.05 | 7 |
| 7 | 19-Aug | 8.60 | 9.23 | 8.13 | 8.62 | 8.79 | 1.89 | 297.98 | 274,153 | 9.60 | 93,759 | 4.76 | 0.08 | 12 |
| 8 | 18-Aug | 8.45 | 8.76 | 8.32 | 8.46 | 8.54 | -0.12 | 292.45 | 28,560 | 1.00 | 19,677 | 1.00 | 0.02 | 3 |
| 9 | 14-Aug | 8.60 | 8.69 | 7.70 | 8.47 | 8.33 | -1.28 | 292.80 | 131,703 | 4.61 | 89,820 | 4.56 | 0.07 | 12 |
| 10 | 13-Aug | 8.40 | 8.73 | 8.39 | 8.58 | 8.53 | 3.37 | 296.60 | 78,972 | 2.77 | 60,960 | 3.10 | 0.05 | 8 |
| 11 | 12-Aug | 8.45 | 8.45 | 8.27 | 8.30 | 8.32 | -0.24 | 286.92 | 50,102 | 1.75 | 32,766 | 1.67 | 0.03 | 4 |
| 12 | 11-Aug | 8.39 | 8.43 | 8.17 | 8.32 | 8.34 | 0.36 | 287.61 | 88,631 | 3.10 | 73,323 | 3.73 | 0.06 | 8 |
| 13 | 08-Aug | 8.40 | 8.40 | 8.20 | 8.29 | 8.30 | -0.36 | 286.57 | 131,121 | 4.59 | 93,384 | 4.75 | 0.08 | 10 |
| 14 | 07-Aug | 8.30 | 8.52 | 8.26 | 8.32 | 8.34 | -1.07 | 287.61 | 137,740 | 4.82 | 84,167 | 4.28 | 0.07 | 9 |
| 15 | 06-Aug | 8.53 | 8.67 | 8.31 | 8.41 | 8.51 | -1.41 | 290.72 | 225,867 | 7.91 | 147,743 | 7.51 | 0.13 | 16 |
| 16 | 05-Aug | 8.79 | 8.79 | 8.51 | 8.53 | 8.61 | -1.61 | 294.87 | 129,609 | 4.54 | 105,141 | 5.34 | 0.09 | 12 |
| 17 | 04-Aug | 8.67 | 8.90 | 8.61 | 8.67 | 8.74 | 0.00 | 299.71 | 91,225 | 3.19 | 71,774 | 3.65 | 0.06 | 8 |
| 18 | 01-Aug | 8.85 | 8.85 | 8.62 | 8.67 | 8.71 | -0.34 | 299.71 | 62,571 | 2.19 | 50,751 | 2.58 | 0.04 | 6 |
| 19 | 31-Jul | 8.89 | 8.89 | 8.64 | 8.70 | 8.71 | -1.69 | 300.75 | 94,579 | 3.31 | 77,562 | 3.94 | 0.07 | 9 |
| 20 | 30-Jul | 8.91 | 8.99 | 8.80 | 8.85 | 8.87 | -0.67 | 305.93 | 33,891 | 1.19 | 28,530 | 1.45 | 0.03 | 3 |
| 21 | 29-Jul | 8.90 | 8.95 | 8.76 | 8.91 | 8.90 | 1.71 | 308.01 | 41,209 | 1.44 | 32,184 | 1.64 | 0.03 | 4 |
| 22 | 28-Jul | 8.80 | 8.94 | 8.69 | 8.76 | 8.77 | -1.24 | 302.82 | 125,811 | 4.40 | 94,254 | 4.79 | 0.08 | 11 |
| 23 | 25-Jul | 8.99 | 9.09 | 8.80 | 8.87 | 8.94 | -1.33 | 306.62 | 112,395 | 3.94 | 87,999 | 4.47 | 0.08 | 10 |
| 24 | 24-Jul | 9.25 | 9.26 | 8.92 | 8.99 | 9.05 | -1.43 | 310.77 | 126,514 | 4.43 | 100,866 | 5.13 | 0.09 | 11 |
| 25 | 23-Jul | 9.30 | 9.30 | 9.00 | 9.12 | 9.14 | -0.44 | 315.27 | 57,394 | 2.01 | 29,207 | 1.48 | 0.03 | 3 |
| 26 | 22-Jul | 9.34 | 9.41 | 9.11 | 9.16 | 9.23 | -0.76 | 316.65 | 94,754 | 3.32 | 56,042 | 2.85 | 0.05 | 6 |
| 27 | 21-Jul | 9.29 | 9.38 | 9.16 | 9.23 | 9.24 | 0.00 | 319.07 | 40,578 | 1.42 | 29,617 | 1.51 | 0.03 | 3 |
| 28 | 18-Jul | 9.38 | 9.42 | 9.17 | 9.23 | 9.23 | 0.22 | 319.07 | 58,411 | 2.05 | 30,757 | 1.56 | 0.03 | 3 |
| 29 | 17-Jul | 9.30 | 9.50 | 9.17 | 9.21 | 9.30 | -0.86 | 318.38 | 66,719 | 2.34 | 39,261 | 2.00 | 0.04 | 4 |
| 30 | 16-Jul | 9.23 | 9.50 | 9.23 | 9.29 | 9.33 | 0.98 | 321.14 | 98,946 | 3.46 | 54,333 | 2.76 | 0.05 | 6 |
| 31 | 15-Jul | 9.24 | 9.75 | 9.10 | 9.20 | 9.36 | 1.10 | 318.03 | 543,921 | 19.04 | 144,062 | 7.32 | 0.13 | 16 |
| 32 | 14-Jul | 9.30 | 9.30 | 9.08 | 9.10 | 9.14 | -0.87 | 314.57 | 42,993 | 1.51 | 31,383 | 1.59 | 0.03 | 4 |
| 33 | 11-Jul | 9.33 | 9.33 | 9.09 | 9.18 | 9.18 | -0.33 | 317.34 | 44,250 | 1.55 | 38,337 | 1.95 | 0.04 | 4 |
| 34 | 10-Jul | 9.35 | 9.51 | 9.16 | 9.21 | 9.33 | -0.11 | 318.38 | 128,096 | 4.48 | 86,620 | 4.40 | 0.08 | 10 |
| 35 | 09-Jul | 9.23 | 9.39 | 9.12 | 9.22 | 9.25 | -0.11 | 318.72 | 56,867 | 1.99 | 37,468 | 1.90 | 0.03 | 4 |
| 36 | 08-Jul | 9.39 | 9.41 | 9.00 | 9.23 | 9.23 | 1.21 | 319.07 | 127,991 | 4.48 | 64,366 | 3.27 | 0.06 | 7 |
| 37 | 07-Jul | 9.36 | 9.36 | 9.04 | 9.12 | 9.18 | -0.22 | 315.27 | 75,987 | 2.66 | 47,915 | 2.43 | 0.04 | 5 |
| 38 | 04-Jul | 8.96 | 9.50 | 8.91 | 9.14 | 9.13 | 2.58 | 315.96 | 343,704 | 12.03 | 179,218 | 9.11 | 0.16 | 20 |
| 39 | 03-Jul | 8.95 | 9.18 | 8.83 | 8.91 | 8.97 | 0.91 | 308.01 | 115,942 | 4.06 | 66,678 | 3.39 | 0.06 | 7 |
| 40 | 02-Jul | 9.09 | 9.09 | 8.80 | 8.83 | 8.91 | -1.34 | 305.24 | 74,647 | 2.61 | 46,239 | 2.35 | 0.04 | 5 |
| 41 | 01-Jul | 9.00 | 9.04 | 8.90 | 8.95 | 8.96 | 0.67 | 309.39 | 55,844 | 1.96 | 41,396 | 2.10 | 0.04 | 5 |
| 42 | 30-Jun | 9.10 | 9.17 | 8.80 | 8.89 | 8.97 | -0.67 | 307.31 | 86,942 | 3.04 | 46,953 | 2.39 | 0.04 | 5 |
| 43 | 27-Jun | 9.15 | 9.15 | 8.90 | 8.95 | 9.00 | -0.67 | 309.39 | 67,594 | 2.37 | 46,534 | 2.36 | 0.00 | 5 |
| 44 | 26-Jun | 9.09 | 9.23 | 8.99 | 9.01 | 9.07 | -0.88 | 311.46 | 93,304 | 3.27 | 68,615 | 3.49 | 0.06 | 8 |
| 45 | 25-Jun | 9.20 | 9.35 | 9.00 | 9.09 | 9.15 | 0.22 | 314.23 | 122,729 | 4.30 | 71,973 | 3.66 | 0.07 | 8 |
| 46 | 24-Jun | 8.83 | 9.26 | 8.77 | 9.07 | 8.99 | 4.25 | 313.54 | 149,279 | 5.23 | 95,840 | 4.87 | 0.09 | 11 |
| 47 | 23-Jun | 8.85 | 8.89 | 8.66 | 8.70 | 8.74 | -0.34 | 300.75 | 145,512 | 5.09 | 82,862 | 4.21 | 0.07 | 9 |
| 48 | 20-Jun | 8.80 | 8.90 | 8.61 | 8.73 | 8.77 | 0.58 | 301.78 | 112,439 | 3.94 | 69,500 | 3.53 | 0.06 | 8 |
| 49 | 19-Jun | 9.09 | 9.23 | 8.11 | 8.68 | 8.69 | -4.09 | 300.06 | 471,203 | 16.50 | 290,166 | 14.75 | 0.25 | 32 |
| 50 | 18-Jun | 8.91 | 9.24 | 8.91 | 9.05 | 9.09 | -0.11 | 312.85 | 53,335 | 1.87 | 33,504 | 1.70 | 0.03 | 4 |
| 51 | 17-Jun | 9.07 | 9.59 | 9.03 | 9.06 | 9.16 | -0.88 | 313.19 | 86,445 | 3.03 | 49,930 | 2.54 | 0.05 | 6 |
| 52 | 16-Jun | 9.20 | 9.27 | 8.90 | 9.14 | 9.10 | -1.08 | 315.96 | 123,711 | 4.33 | 86,479 | 4.39 | 0.08 | 10 |
| 53 | 13-Jun | 9.45 | 9.45 | 9.03 | 9.24 | 9.23 | -0.65 | 319.41 | 110,083 | 3.85 | 64,063 | 3.26 | 0.06 | 7 |
| 54 | 12-Jun | 9.46 | 9.54 | 9.28 | 9.30 | 9.37 | -1.27 | 321.49 | 95,444 | 3.34 | 49,679 | 2.52 | 0.05 | 6 |
| 55 | 11-Jun | 9.49 | 9.84 | 9.35 | 9.42 | 9.54 | 0.32 | 325.64 | 196,021 | 6.86 | 124,251 | 6.31 | 0.12 | 14 |
| 56 | 10-Jun | 9.40 | 9.50 | 9.20 | 9.39 | 9.35 | 0.21 | 324.60 | 144,393 | 5.06 | 88,441 | 4.49 | 0.08 | 10 |
| 57 | 09-Jun | 9.39 | 9.51 | 9.26 | 9.37 | 9.42 | 1.30 | 323.91 | 175,363 | 6.14 | 135,387 | 6.88 | 0.13 | 15 |
| 58 | 06-Jun | 9.35 | 9.35 | 9.21 | 9.25 | 9.27 | 0.00 | 319.76 | 47,201 | 1.65 | 31,238 | 1.59 | 0.03 | 3 |
| 59 | 05-Jun | 9.42 | 9.45 | 9.20 | 9.25 | 9.29 | -0.75 | 319.76 | 78,035 | 2.73 | 48,661 | 2.47 | 0.05 | 5 |
| 60 | 04-Jun | 9.45 | 9.59 | 9.29 | 9.32 | 9.38 | 0.22 | 322.18 | 135,872 | 4.76 | 68,071 | 3.46 | 0.06 | 8 |
| 61 | 03-Jun | 9.44 | 9.58 | 9.20 | 9.30 | 9.42 | -1.48 | 321.49 | 99,029 | 3.47 | 58,671 | 2.98 | 0.06 | 7 |
| 62 | 02-Jun | 9.45 | 9.58 | 9.35 | 9.44 | 9.41 | 0.32 | 326.33 | 80,306 | 2.81 | 52,913 | 2.69 | 0.05 | 6 |
| 63 | 30-May | 9.39 | 9.45 | 9.36 | 9.41 | 9.41 | 1.07 | 325.29 | 57,946 | 2.03 | 32,977 | 1.68 | 0.03 | 4 |
| 64 | 29-May | 9.55 | 9.64 | 9.10 | 9.31 | 9.52 | -1.27 | 321.83 | 320,174 | 11.21 | 254,814 | 12.95 | 0.24 | 28 |
| 65 | 28-May | 9.38 | 9.49 | 9.36 | 9.43 | 9.41 | 0.96 | 325.98 | 103,484 | 3.62 | 97,914 | 4.98 | 0.09 | 11 |
| 66 | 27-May | 9.27 | 9.41 | 9.27 | 9.34 | 9.32 | 0.11 | 322.87 | 98,406 | 3.45 | 72,296 | 3.67 | 0.07 | 8 |
| 67 | 26-May | 9.33 | 9.44 | 9.28 | 9.33 | 9.35 | -0.21 | 322.52 | 81,793 | 2.86 | 57,074 | 2.90 | 0.05 | 6 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA