| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 18.2 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 23-May-2024 | Bumper: 9.99; Drift%: -5.83 |
| Industry: Entertainment | Face Value: 2 | Low52 Price: 8.76 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 345,685,625 | Low52 Date: 07-Apr-2025 | SHP: 74.05 / 0.01 / 0.01 / 25.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 12.85 / 9.01 | Month: 10.35 / 9.01 | Week: 9.94 / 9.25 | Day: 10.1 / 8.65 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 9.88 | 10.10 | 8.65 | 9.44 | 9.15 | -12.75 | 326.33 | 2,621,286 | 74.55 | 1,123,885 | 42.73 | 1.03 | 1.25 |
| 2 | 20-May | 10.95 | 11.09 | 10.15 | 10.82 | 10.63 | 0.09 | 374.03 | 447,181 | 12.72 | 238,597 | 9.07 | 0.25 | 0.27 |
| 3 | 19-May | 10.00 | 11.50 | 9.99 | 10.81 | 10.90 | 8.97 | 373.69 | 725,830 | 20.64 | 416,693 | 15.84 | 0.45 | 0.46 |
| 4 | 16-May | 9.73 | 9.94 | 9.72 | 9.92 | 9.80 | 2.37 | 342.92 | 75,156 | 2.14 | 64,696 | 2.46 | 0.06 | 0.07 |
| 5 | 15-May | 9.80 | 9.80 | 9.54 | 9.69 | 9.70 | 1.79 | 334.97 | 68,849 | 1.96 | 51,911 | 1.97 | 0.05 | 0.06 |
| 6 | 14-May | 9.55 | 9.68 | 9.42 | 9.52 | 9.57 | 1.06 | 329.09 | 140,622 | 4.00 | 110,668 | 4.21 | 0.11 | 0.12 |
| 7 | 13-May | 9.40 | 9.59 | 9.25 | 9.42 | 9.46 | -0.11 | 325.64 | 102,561 | 2.92 | 79,799 | 3.03 | 0.08 | 0.09 |
| 8 | 12-May | 9.31 | 9.59 | 9.31 | 9.43 | 9.48 | 3.63 | 325.98 | 84,796 | 2.41 | 68,442 | 2.60 | 0.06 | 0.08 |
| 9 | 09-May | 9.31 | 9.31 | 8.96 | 9.10 | 9.04 | -1.09 | 314.57 | 169,708 | 4.83 | 138,728 | 5.27 | 0.13 | 0.15 |
| 10 | 08-May | 9.45 | 9.47 | 9.20 | 9.20 | 9.30 | -0.97 | 318.03 | 74,770 | 2.13 | 59,544 | 2.26 | 0.06 | 0.07 |
| 11 | 07-May | 9.42 | 9.45 | 9.12 | 9.29 | 9.28 | -1.69 | 321.14 | 117,388 | 3.34 | 76,242 | 2.90 | 0.07 | 0.09 |
| 12 | 06-May | 9.63 | 9.85 | 9.42 | 9.45 | 9.53 | -3.08 | 326.67 | 87,373 | 2.48 | 62,114 | 2.36 | 0.06 | 0.07 |
| 13 | 05-May | 9.88 | 9.88 | 9.75 | 9.75 | 9.77 | 0.10 | 337.04 | 51,194 | 1.46 | 43,525 | 1.65 | 0.04 | 0.05 |
| 14 | 02-May | 9.85 | 9.85 | 9.60 | 9.74 | 9.72 | 0.41 | 336.70 | 38,976 | 1.11 | 27,343 | 1.04 | 0.03 | 0.03 |
| 15 | 30-Apr | 9.70 | 9.84 | 9.63 | 9.70 | 9.71 | 0.00 | 335.32 | 35,161 | 1.00 | 26,905 | 1.02 | 0.03 | 0.03 |
| 16 | 29-Apr | 10.05 | 10.16 | 9.65 | 9.70 | 9.85 | -2.02 | 335.32 | 70,956 | 2.02 | 45,824 | 1.74 | 0.05 | 0.05 |
| 17 | 28-Apr | 10.15 | 10.15 | 9.77 | 9.90 | 9.87 | -2.08 | 342.23 | 117,039 | 3.33 | 89,161 | 3.39 | 0.09 | 0.10 |
| 18 | 25-Apr | 10.32 | 11.25 | 9.60 | 10.11 | 9.97 | -0.98 | 349.49 | 279,589 | 7.95 | 184,126 | 7.00 | 0.18 | 0.21 |
| 19 | 24-Apr | 10.69 | 10.69 | 10.10 | 10.21 | 10.39 | -3.31 | 352.95 | 84,766 | 2.41 | 60,146 | 2.29 | 0.06 | 0.07 |
| 20 | 23-Apr | 10.80 | 10.80 | 10.05 | 10.56 | 10.58 | -0.19 | 365.04 | 99,639 | 2.83 | 67,381 | 2.56 | 0.07 | 0.08 |
| 21 | 22-Apr | 10.09 | 10.65 | 9.95 | 10.58 | 10.43 | 6.44 | 365.74 | 308,865 | 8.78 | 186,482 | 7.09 | 0.19 | 0.21 |
| 22 | 21-Apr | 9.90 | 10.00 | 9.70 | 9.94 | 9.87 | 1.84 | 343.61 | 97,063 | 2.76 | 63,047 | 2.40 | 0.06 | 0.07 |
| 23 | 17-Apr | 9.85 | 9.95 | 9.71 | 9.76 | 9.82 | -0.31 | 337.39 | 99,279 | 2.82 | 62,056 | 2.36 | 0.06 | 0.07 |
| 24 | 16-Apr | 9.77 | 9.84 | 9.59 | 9.79 | 9.74 | 0.20 | 338.43 | 219,199 | 6.23 | 189,357 | 7.20 | 0.18 | 0.21 |
| 25 | 15-Apr | 9.78 | 9.84 | 9.60 | 9.77 | 9.73 | 0.83 | 337.73 | 86,640 | 2.46 | 67,342 | 2.56 | 0.07 | 0.08 |
| 26 | 11-Apr | 9.45 | 9.76 | 9.45 | 9.69 | 9.64 | 4.42 | 334.97 | 117,004 | 3.33 | 85,605 | 3.25 | 0.08 | 0.10 |
| 27 | 09-Apr | 9.30 | 9.58 | 9.26 | 9.28 | 9.33 | -1.49 | 320.80 | 43,191 | 1.23 | 26,300 | 1.00 | 0.02 | 0.03 |
| 28 | 08-Apr | 9.69 | 9.69 | 9.28 | 9.42 | 9.42 | 2.50 | 325.64 | 60,896 | 1.73 | 40,242 | 1.53 | 0.04 | 0.04 |
| 29 | 07-Apr | 9.18 | 9.38 | 8.76 | 9.19 | 8.96 | -0.76 | 317.69 | 123,962 | 3.53 | 68,382 | 2.60 | 0.06 | 0.08 |
| 30 | 04-Apr | 9.70 | 9.70 | 9.21 | 9.26 | 9.38 | -3.94 | 320.10 | 162,650 | 4.63 | 102,034 | 3.88 | 0.10 | 0.11 |
| 31 | 03-Apr | 9.44 | 9.78 | 9.43 | 9.64 | 9.62 | 2.01 | 333.24 | 182,237 | 5.18 | 151,167 | 5.75 | 0.15 | 0.17 |
| 32 | 02-Apr | 9.37 | 9.55 | 9.32 | 9.45 | 9.43 | 1.29 | 326.67 | 126,437 | 3.60 | 88,566 | 3.37 | 0.08 | 0.10 |
| 33 | 01-Apr | 9.15 | 9.45 | 9.14 | 9.33 | 9.33 | 3.21 | 322.52 | 148,577 | 4.23 | 92,601 | 3.52 | 0.09 | 0.10 |
| 34 | 28-Mar | 9.19 | 9.41 | 9.01 | 9.04 | 9.11 | -1.53 | 312.50 | 1,545,052 | 43.94 | 1,428,519 | 54.31 | 1.30 | 1.59 |
| 35 | 27-Mar | 9.50 | 9.50 | 9.07 | 9.18 | 9.33 | -2.24 | 317.34 | 2,309,033 | 65.67 | 2,150,833 | 81.78 | 2.01 | 2.40 |
| 36 | 26-Mar | 9.63 | 9.93 | 9.36 | 9.39 | 9.47 | -3.69 | 324.60 | 2,420,684 | 68.84 | 2,210,035 | 84.03 | 2.09 | 2.47 |
| 37 | 25-Mar | 9.95 | 10.35 | 9.70 | 9.75 | 10.01 | -0.71 | 337.04 | 2,342,454 | 66.62 | 2,151,516 | 81.80 | 2.15 | 2.40 |
| 38 | 24-Mar | 9.89 | 9.98 | 9.71 | 9.82 | 9.87 | 1.24 | 339.46 | 2,243,352 | 63.80 | 2,093,966 | 79.62 | 2.07 | 2.34 |
| 39 | 21-Mar | 9.53 | 9.84 | 9.53 | 9.70 | 9.73 | 0.52 | 335.32 | 343,006 | 9.76 | 227,873 | 8.66 | 0.22 | 0.25 |
| 40 | 20-Mar | 9.90 | 10.14 | 9.60 | 9.65 | 9.80 | -1.33 | 333.59 | 507,813 | 14.44 | 401,251 | 15.26 | 0.39 | 0.45 |
| 41 | 19-Mar | 9.43 | 9.90 | 9.43 | 9.78 | 9.72 | 3.82 | 338.08 | 548,513 | 15.60 | 422,820 | 16.08 | 0.41 | 0.47 |
| 42 | 18-Mar | 9.35 | 9.54 | 9.35 | 9.42 | 9.43 | 1.62 | 325.64 | 360,576 | 10.25 | 246,493 | 9.37 | 0.23 | 0.28 |
| 43 | 17-Mar | 9.59 | 9.64 | 9.22 | 9.27 | 9.31 | -3.24 | 320.45 | 402,726 | 11.45 | 325,793 | 12.39 | 0.30 | 0.36 |
| 44 | 13-Mar | 9.82 | 9.82 | 9.50 | 9.58 | 9.59 | -1.34 | 331.17 | 258,720 | 7.36 | 216,668 | 8.24 | 0.21 | 0.24 |
| 45 | 12-Mar | 9.98 | 10.04 | 9.55 | 9.71 | 9.80 | -2.41 | 335.66 | 236,580 | 6.73 | 169,420 | 6.44 | 0.17 | 0.19 |
| 46 | 11-Mar | 9.91 | 10.02 | 9.78 | 9.95 | 9.96 | 0.30 | 343.96 | 170,653 | 4.85 | 140,773 | 5.35 | 0.14 | 0.16 |
| 47 | 10-Mar | 9.95 | 9.97 | 9.84 | 9.92 | 9.90 | 0.30 | 342.92 | 125,605 | 3.57 | 92,139 | 3.50 | 0.09 | 0.10 |
| 48 | 07-Mar | 9.95 | 10.05 | 9.83 | 9.89 | 9.92 | 0.51 | 341.88 | 370,419 | 10.53 | 274,765 | 10.45 | 0.27 | 0.31 |
| 49 | 06-Mar | 9.95 | 10.08 | 9.67 | 9.84 | 9.98 | 0.31 | 340.15 | 263,575 | 7.50 | 184,975 | 7.03 | 0.18 | 0.21 |
| 50 | 05-Mar | 9.90 | 10.00 | 9.72 | 9.81 | 9.93 | -0.10 | 339.12 | 384,224 | 10.93 | 327,001 | 12.43 | 0.32 | 0.37 |
| 51 | 04-Mar | 9.74 | 9.98 | 9.45 | 9.82 | 9.85 | 0.82 | 339.46 | 337,772 | 9.61 | 209,936 | 7.98 | 0.21 | 0.23 |
| 52 | 03-Mar | 9.60 | 9.88 | 9.30 | 9.74 | 9.48 | 0.93 | 336.70 | 574,461 | 16.34 | 498,610 | 18.96 | 0.47 | 0.56 |
| 53 | 28-Feb | 9.95 | 9.95 | 9.50 | 9.65 | 9.63 | -1.73 | 333.59 | 160,908 | 4.58 | 101,721 | 3.87 | 0.10 | 0.11 |
| 54 | 27-Feb | 10.05 | 10.07 | 9.70 | 9.82 | 9.85 | 0.41 | 339.46 | 98,448 | 2.80 | 65,799 | 2.50 | 0.06 | 0.07 |
| 55 | 25-Feb | 10.04 | 10.04 | 9.56 | 9.78 | 9.88 | -1.41 | 338.08 | 366,611 | 10.43 | 326,235 | 12.40 | 0.32 | 0.36 |
| 56 | 24-Feb | 9.98 | 10.04 | 9.89 | 9.92 | 9.93 | -0.20 | 342.92 | 132,173 | 3.76 | 118,346 | 4.50 | 0.12 | 0.13 |
| 57 | 21-Feb | 10.05 | 10.15 | 9.90 | 9.94 | 10.01 | -0.20 | 343.61 | 298,215 | 8.48 | 251,066 | 9.55 | 0.25 | 0.28 |
| 58 | 20-Feb | 10.10 | 10.15 | 9.92 | 9.96 | 9.96 | -0.50 | 344.30 | 304,054 | 8.65 | 228,023 | 8.67 | 0.23 | 0.25 |
| 59 | 19-Feb | 9.84 | 10.17 | 9.75 | 10.01 | 10.02 | 2.46 | 346.03 | 115,924 | 3.30 | 82,617 | 3.14 | 0.08 | 0.09 |
| 60 | 18-Feb | 10.40 | 10.40 | 9.65 | 9.77 | 9.87 | -2.01 | 337.73 | 230,398 | 6.55 | 163,287 | 6.21 | 0.16 | 0.18 |
| 61 | 17-Feb | 10.50 | 10.50 | 9.71 | 9.97 | 10.13 | -1.97 | 344.65 | 198,886 | 5.66 | 146,204 | 5.56 | 0.15 | 0.16 |
| 62 | 14-Feb | 10.88 | 10.88 | 10.12 | 10.17 | 10.35 | -6.18 | 351.56 | 231,944 | 6.60 | 176,967 | 6.73 | 0.18 | 0.20 |
| 63 | 13-Feb | 11.02 | 11.21 | 10.11 | 10.84 | 10.90 | -2.34 | 374.72 | 123,046 | 3.50 | 73,111 | 2.78 | 0.08 | 0.08 |
| 64 | 12-Feb | 11.12 | 11.24 | 10.80 | 11.10 | 11.07 | -0.18 | 383.71 | 120,734 | 3.43 | 91,217 | 3.47 | 0.10 | 0.10 |
| 65 | 11-Feb | 11.45 | 11.45 | 10.99 | 11.12 | 11.15 | -2.20 | 384.40 | 59,402 | 1.69 | 41,459 | 1.58 | 0.05 | 0.05 |
| 66 | 10-Feb | 11.85 | 11.85 | 11.22 | 11.37 | 11.51 | -3.15 | 393.04 | 52,954 | 1.51 | 34,767 | 1.32 | 0.04 | 0.04 |
| 67 | 07-Feb | 11.71 | 12.20 | 11.57 | 11.74 | 11.86 | -1.59 | 405.83 | 60,852 | 1.73 | 30,181 | 1.15 | 0.04 | 0.03 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA