| 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: 8.11 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 345,685,625 | Low52 Date: 19-Jun-2025 | SHP: 74.05 / 0.01 / 0.01 / 25.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 12.85 / 9.01 | Month: 11.5 / 8.65 | Week: 9.5 / 8.8 | Day: 9.33 / 9.09 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 9.33 | 9.33 | 9.09 | 9.18 | 9.18 | -0.33 | 317.34 | 44,250 | 1.26 | 38,337 | 1.46 | 0.04 | 4 |
| 2 | 10-Jul | 9.35 | 9.51 | 9.16 | 9.21 | 9.33 | -0.11 | 318.38 | 128,096 | 3.64 | 86,620 | 3.29 | 0.08 | 10 |
| 3 | 09-Jul | 9.23 | 9.39 | 9.12 | 9.22 | 9.25 | -0.11 | 318.72 | 56,867 | 1.62 | 37,468 | 1.42 | 0.03 | 4 |
| 4 | 08-Jul | 9.39 | 9.41 | 9.00 | 9.23 | 9.23 | 1.21 | 319.07 | 127,991 | 3.64 | 64,366 | 2.45 | 0.06 | 7 |
| 5 | 07-Jul | 9.36 | 9.36 | 9.04 | 9.12 | 9.18 | -0.22 | 315.27 | 75,987 | 2.16 | 47,915 | 1.82 | 0.04 | 5 |
| 6 | 04-Jul | 8.96 | 9.50 | 8.91 | 9.14 | 9.13 | 2.58 | 315.96 | 343,704 | 9.77 | 179,218 | 6.81 | 0.16 | 20 |
| 7 | 03-Jul | 8.95 | 9.18 | 8.83 | 8.91 | 8.97 | 0.91 | 308.01 | 115,942 | 3.30 | 66,678 | 2.54 | 0.06 | 7 |
| 8 | 02-Jul | 9.09 | 9.09 | 8.80 | 8.83 | 8.91 | -1.34 | 305.24 | 74,647 | 2.12 | 46,239 | 1.76 | 0.04 | 5 |
| 9 | 01-Jul | 9.00 | 9.04 | 8.90 | 8.95 | 8.96 | 0.67 | 309.39 | 55,844 | 1.59 | 41,396 | 1.57 | 0.04 | 5 |
| 10 | 30-Jun | 9.10 | 9.17 | 8.80 | 8.89 | 8.97 | -0.67 | 307.31 | 86,942 | 2.47 | 46,953 | 1.79 | 0.04 | 5 |
| 11 | 27-Jun | 9.15 | 9.15 | 8.90 | 8.95 | 9.00 | -0.67 | 309.39 | 67,594 | 1.92 | 46,534 | 1.77 | 0.00 | 5 |
| 12 | 26-Jun | 9.09 | 9.23 | 8.99 | 9.01 | 9.07 | -0.88 | 311.46 | 93,304 | 2.65 | 68,615 | 2.61 | 0.06 | 8 |
| 13 | 25-Jun | 9.20 | 9.35 | 9.00 | 9.09 | 9.15 | 0.22 | 314.23 | 122,729 | 3.49 | 71,973 | 2.74 | 0.07 | 8 |
| 14 | 24-Jun | 8.83 | 9.26 | 8.77 | 9.07 | 8.99 | 4.25 | 313.54 | 149,279 | 4.25 | 95,840 | 3.64 | 0.09 | 11 |
| 15 | 23-Jun | 8.85 | 8.89 | 8.66 | 8.70 | 8.74 | -0.34 | 300.75 | 145,512 | 4.14 | 82,862 | 3.15 | 0.07 | 9 |
| 16 | 20-Jun | 8.80 | 8.90 | 8.61 | 8.73 | 8.77 | 0.58 | 301.78 | 112,439 | 3.20 | 69,500 | 2.64 | 0.06 | 8 |
| 17 | 19-Jun | 9.09 | 9.23 | 8.11 | 8.68 | 8.69 | -4.09 | 300.06 | 471,203 | 13.40 | 290,166 | 11.03 | 0.25 | 32 |
| 18 | 18-Jun | 8.91 | 9.24 | 8.91 | 9.05 | 9.09 | -0.11 | 312.85 | 53,335 | 1.52 | 33,504 | 1.27 | 0.03 | 4 |
| 19 | 17-Jun | 9.07 | 9.59 | 9.03 | 9.06 | 9.16 | -0.88 | 313.19 | 86,445 | 2.46 | 49,930 | 1.90 | 0.05 | 6 |
| 20 | 16-Jun | 9.20 | 9.27 | 8.90 | 9.14 | 9.10 | -1.08 | 315.96 | 123,711 | 3.52 | 86,479 | 3.29 | 0.08 | 10 |
| 21 | 13-Jun | 9.45 | 9.45 | 9.03 | 9.24 | 9.23 | -0.65 | 319.41 | 110,083 | 3.13 | 64,063 | 2.44 | 0.06 | 7 |
| 22 | 12-Jun | 9.46 | 9.54 | 9.28 | 9.30 | 9.37 | -1.27 | 321.49 | 95,444 | 2.71 | 49,679 | 1.89 | 0.05 | 6 |
| 23 | 11-Jun | 9.49 | 9.84 | 9.35 | 9.42 | 9.54 | 0.32 | 325.64 | 196,021 | 5.57 | 124,251 | 4.72 | 0.12 | 14 |
| 24 | 10-Jun | 9.40 | 9.50 | 9.20 | 9.39 | 9.35 | 0.21 | 324.60 | 144,393 | 4.11 | 88,441 | 3.36 | 0.08 | 10 |
| 25 | 09-Jun | 9.39 | 9.51 | 9.26 | 9.37 | 9.42 | 1.30 | 323.91 | 175,363 | 4.99 | 135,387 | 5.15 | 0.13 | 15 |
| 26 | 06-Jun | 9.35 | 9.35 | 9.21 | 9.25 | 9.27 | 0.00 | 319.76 | 47,201 | 1.34 | 31,238 | 1.19 | 0.03 | 3 |
| 27 | 05-Jun | 9.42 | 9.45 | 9.20 | 9.25 | 9.29 | -0.75 | 319.76 | 78,035 | 2.22 | 48,661 | 1.85 | 0.05 | 5 |
| 28 | 04-Jun | 9.45 | 9.59 | 9.29 | 9.32 | 9.38 | 0.22 | 322.18 | 135,872 | 3.86 | 68,071 | 2.59 | 0.06 | 8 |
| 29 | 03-Jun | 9.44 | 9.58 | 9.20 | 9.30 | 9.42 | -1.48 | 321.49 | 99,029 | 2.82 | 58,671 | 2.23 | 0.06 | 7 |
| 30 | 02-Jun | 9.45 | 9.58 | 9.35 | 9.44 | 9.41 | 0.32 | 326.33 | 80,306 | 2.28 | 52,913 | 2.01 | 0.05 | 6 |
| 31 | 30-May | 9.39 | 9.45 | 9.36 | 9.41 | 9.41 | 1.07 | 325.29 | 57,946 | 1.65 | 32,977 | 1.25 | 0.03 | 4 |
| 32 | 29-May | 9.55 | 9.64 | 9.10 | 9.31 | 9.52 | -1.27 | 321.83 | 320,174 | 9.11 | 254,814 | 9.69 | 0.24 | 28 |
| 33 | 28-May | 9.38 | 9.49 | 9.36 | 9.43 | 9.41 | 0.96 | 325.98 | 103,484 | 2.94 | 97,914 | 3.72 | 0.09 | 11 |
| 34 | 27-May | 9.27 | 9.41 | 9.27 | 9.34 | 9.32 | 0.11 | 322.87 | 98,406 | 2.80 | 72,296 | 2.75 | 0.07 | 8 |
| 35 | 26-May | 9.33 | 9.44 | 9.28 | 9.33 | 9.35 | -0.21 | 322.52 | 81,793 | 2.33 | 57,074 | 2.17 | 0.05 | 6 |
| 36 | 23-May | 9.50 | 9.50 | 9.26 | 9.35 | 9.38 | -0.85 | 323.22 | 184,487 | 5.25 | 129,624 | 4.93 | 0.12 | 14 |
| 37 | 22-May | 9.55 | 9.55 | 9.22 | 9.43 | 9.42 | -0.11 | 325.98 | 243,825 | 6.93 | 174,210 | 6.62 | 0.16 | 19 |
| 38 | 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 | 125 |
| 39 | 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 | 27 |
| 40 | 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 | 46 |
| 41 | 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 | 7 |
| 42 | 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 | 6 |
| 43 | 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 | 12 |
| 44 | 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 | 9 |
| 45 | 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 | 8 |
| 46 | 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 | 15 |
| 47 | 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 | 7 |
| 48 | 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 | 9 |
| 49 | 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 | 7 |
| 50 | 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 | 5 |
| 51 | 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 | 3 |
| 52 | 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 | 3 |
| 53 | 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 | 5 |
| 54 | 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 | 10 |
| 55 | 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 | 21 |
| 56 | 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 | 7 |
| 57 | 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 | 8 |
| 58 | 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 | 21 |
| 59 | 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 | 7 |
| 60 | 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 | 7 |
| 61 | 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 | 21 |
| 62 | 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 | 8 |
| 63 | 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 | 10 |
| 64 | 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 | 3 |
| 65 | 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 | 4 |
| 66 | 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 | 8 |
| 67 | 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 | 11 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA