| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 13.95 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 2; VWAP21: | Low52 Price: 6.75 | Barrier: 8.12; Drift%: -16.67 |
| Basic Industry: Media & Entertainment | Total Equity: 345,685,625 | Low52 Date: 10-Nov-2025 | SHP: 74.05 / 0.0 / 3.75 / 22.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 12.85 / 9.01 | Month: 9.25 / 8.33 | Week: 8.46 / 7.99 | Day: 7.16 / 6.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 7.00 | 7.16 | 6.90 | 6.96 | 6.97 | 1.02 | 240.60 | 66,958 | 2.34 | 52,766 | 2.68 | 0.04 | 7 |
| 2 | 11-Nov | 6.89 | 7.18 | 6.76 | 6.89 | 6.92 | 0.00 | 238.18 | 122,800 | 4.30 | 97,447 | 4.95 | 0.07 | 13 |
| 3 | 10-Nov | 7.00 | 7.24 | 6.75 | 6.89 | 6.91 | -0.72 | 238.18 | 214,369 | 7.51 | 177,120 | 9.00 | 0.12 | 23 |
| 4 | 07-Nov | 7.04 | 7.04 | 6.78 | 6.94 | 6.92 | -0.29 | 239.91 | 206,223 | 7.22 | 140,177 | 7.12 | 0.10 | 18 |
| 5 | 06-Nov | 7.79 | 7.79 | 6.85 | 6.96 | 7.19 | -8.78 | 240.60 | 839,197 | 29.38 | 674,326 | 34.27 | 0.48 | 88 |
| 6 | 04-Nov | 7.95 | 7.95 | 7.51 | 7.63 | 7.66 | -3.05 | 263.76 | 228,911 | 8.01 | 155,539 | 7.90 | 0.12 | 20 |
| 7 | 03-Nov | 8.12 | 8.12 | 7.82 | 7.87 | 7.92 | -1.99 | 272.05 | 212,252 | 7.43 | 112,275 | 5.71 | 0.09 | 15 |
| 8 | 31-Oct | 8.15 | 8.24 | 7.99 | 8.03 | 8.06 | -1.47 | 277.59 | 222,349 | 7.79 | 145,698 | 7.40 | 0.12 | 19 |
| 9 | 30-Oct | 8.10 | 8.29 | 8.10 | 8.15 | 8.15 | -2.40 | 281.73 | 177,374 | 6.21 | 138,562 | 7.04 | 0.11 | 18 |
| 10 | 29-Oct | 8.19 | 8.46 | 8.12 | 8.35 | 8.29 | 2.83 | 288.65 | 291,109 | 10.19 | 107,193 | 5.45 | 0.09 | 14 |
| 11 | 28-Oct | 8.27 | 8.27 | 8.01 | 8.12 | 8.11 | -1.10 | 280.70 | 133,869 | 4.69 | 81,778 | 4.16 | 0.07 | 11 |
| 12 | 27-Oct | 8.37 | 8.37 | 8.04 | 8.21 | 8.22 | -0.36 | 283.81 | 100,692 | 3.53 | 68,786 | 3.50 | 0.06 | 9 |
| 13 | 24-Oct | 8.10 | 8.28 | 8.02 | 8.24 | 8.19 | 1.48 | 284.84 | 63,881 | 2.24 | 56,584 | 2.88 | 0.05 | 7 |
| 14 | 23-Oct | 8.24 | 8.40 | 8.04 | 8.12 | 8.17 | -1.46 | 280.70 | 78,857 | 2.76 | 65,766 | 3.34 | 0.05 | 9 |
| 15 | 21-Oct | 8.10 | 8.48 | 7.99 | 8.24 | 8.24 | 2.11 | 284.84 | 73,837 | 2.59 | 60,542 | 3.08 | 0.05 | 8 |
| 16 | 20-Oct | 8.05 | 8.30 | 7.30 | 8.07 | 7.96 | -0.86 | 278.97 | 232,330 | 8.13 | 122,437 | 6.22 | 0.10 | 16 |
| 17 | 17-Oct | 8.19 | 8.33 | 8.01 | 8.14 | 8.10 | 0.25 | 281.39 | 60,289 | 2.11 | 49,651 | 2.52 | 0.04 | 6 |
| 18 | 16-Oct | 8.03 | 8.29 | 8.03 | 8.12 | 8.13 | -0.49 | 280.70 | 36,597 | 1.28 | 23,994 | 1.22 | 0.02 | 3 |
| 19 | 15-Oct | 8.29 | 8.29 | 8.12 | 8.16 | 8.20 | -0.61 | 282.08 | 66,251 | 2.32 | 39,777 | 2.02 | 0.03 | 5 |
| 20 | 14-Oct | 8.40 | 8.47 | 8.01 | 8.21 | 8.20 | -1.32 | 283.81 | 74,607 | 2.61 | 40,034 | 2.03 | 0.03 | 5 |
| 21 | 13-Oct | 8.40 | 8.46 | 8.19 | 8.32 | 8.31 | -0.48 | 287.61 | 78,202 | 2.74 | 57,239 | 2.91 | 0.05 | 7 |
| 22 | 10-Oct | 8.38 | 8.50 | 8.23 | 8.36 | 8.37 | 0.60 | 288.99 | 63,763 | 2.23 | 41,709 | 2.12 | 0.03 | 5 |
| 23 | 09-Oct | 8.54 | 8.60 | 8.25 | 8.31 | 8.40 | -2.00 | 287.26 | 85,703 | 3.00 | 58,482 | 2.97 | 0.05 | 8 |
| 24 | 08-Oct | 8.48 | 8.58 | 8.35 | 8.48 | 8.44 | 1.07 | 293.14 | 67,055 | 2.35 | 52,567 | 2.67 | 0.04 | 7 |
| 25 | 07-Oct | 8.33 | 8.57 | 8.33 | 8.39 | 8.42 | -0.83 | 290.03 | 37,985 | 1.33 | 24,138 | 1.23 | 0.02 | 3 |
| 26 | 06-Oct | 8.60 | 8.64 | 8.45 | 8.46 | 8.47 | -0.47 | 292.45 | 97,147 | 3.40 | 81,065 | 4.12 | 0.07 | 11 |
| 27 | 03-Oct | 8.49 | 8.58 | 8.37 | 8.50 | 8.49 | 1.55 | 293.83 | 62,949 | 2.20 | 48,310 | 2.46 | 0.04 | 6 |
| 28 | 01-Oct | 8.64 | 8.64 | 8.30 | 8.37 | 8.43 | -1.76 | 289.34 | 141,075 | 4.94 | 124,012 | 6.30 | 0.10 | 16 |
| 29 | 30-Sep | 8.50 | 8.69 | 8.50 | 8.52 | 8.53 | -0.35 | 294.52 | 40,690 | 1.42 | 27,901 | 1.42 | 0.02 | 4 |
| 30 | 29-Sep | 8.50 | 8.70 | 8.42 | 8.55 | 8.53 | 0.00 | 295.56 | 86,008 | 3.01 | 65,914 | 3.35 | 0.06 | 9 |
| 31 | 26-Sep | 8.62 | 8.62 | 8.42 | 8.55 | 8.53 | -0.81 | 295.56 | 34,914 | 1.22 | 22,957 | 1.17 | 0.02 | 3 |
| 32 | 25-Sep | 8.60 | 8.83 | 8.60 | 8.62 | 8.67 | 0.00 | 297.98 | 47,960 | 1.68 | 41,587 | 2.11 | 0.04 | 5 |
| 33 | 24-Sep | 8.95 | 8.95 | 8.52 | 8.62 | 8.68 | -2.82 | 297.98 | 53,586 | 1.88 | 39,209 | 1.99 | 0.03 | 5 |
| 34 | 23-Sep | 9.00 | 9.00 | 8.66 | 8.87 | 8.84 | -0.11 | 306.62 | 85,921 | 3.01 | 53,539 | 2.72 | 0.05 | 7 |
| 35 | 22-Sep | 8.84 | 9.25 | 8.62 | 8.88 | 8.98 | 2.54 | 306.97 | 256,592 | 8.98 | 201,857 | 10.26 | 0.18 | 26 |
| 36 | 19-Sep | 8.55 | 8.79 | 8.51 | 8.66 | 8.68 | 0.35 | 299.36 | 46,811 | 1.64 | 27,072 | 1.38 | 0.02 | 4 |
| 37 | 18-Sep | 8.75 | 8.84 | 8.55 | 8.63 | 8.66 | 0.00 | 298.33 | 78,806 | 2.76 | 46,059 | 2.34 | 0.04 | 6 |
| 38 | 17-Sep | 8.90 | 8.90 | 8.51 | 8.63 | 8.67 | 0.82 | 298.33 | 79,393 | 2.78 | 37,884 | 1.93 | 0.03 | 5 |
| 39 | 16-Sep | 8.74 | 8.79 | 8.43 | 8.56 | 8.59 | -0.70 | 295.91 | 61,446 | 2.15 | 53,132 | 2.70 | 0.05 | 7 |
| 40 | 15-Sep | 8.69 | 8.76 | 8.50 | 8.62 | 8.64 | 0.47 | 297.98 | 74,653 | 2.61 | 54,462 | 2.77 | 0.05 | 7 |
| 41 | 12-Sep | 8.76 | 8.78 | 8.50 | 8.58 | 8.58 | -1.15 | 296.60 | 46,713 | 1.64 | 32,620 | 1.66 | 0.03 | 4 |
| 42 | 11-Sep | 8.74 | 8.85 | 8.63 | 8.68 | 8.69 | -0.69 | 300.06 | 42,570 | 1.49 | 29,716 | 1.51 | 0.03 | 4 |
| 43 | 10-Sep | 8.54 | 9.20 | 8.40 | 8.74 | 8.84 | 3.80 | 302.13 | 316,402 | 11.08 | 201,242 | 10.23 | 0.18 | 26 |
| 44 | 09-Sep | 8.64 | 8.64 | 8.39 | 8.42 | 8.48 | -1.41 | 291.07 | 54,452 | 1.91 | 43,039 | 2.19 | 0.04 | 6 |
| 45 | 08-Sep | 8.60 | 8.70 | 8.50 | 8.54 | 8.57 | 0.59 | 295.22 | 46,447 | 1.63 | 31,373 | 1.59 | 0.03 | 4 |
| 46 | 05-Sep | 8.59 | 8.59 | 8.42 | 8.49 | 8.51 | 0.47 | 293.49 | 38,026 | 1.33 | 28,575 | 1.45 | 0.02 | 4 |
| 47 | 04-Sep | 8.59 | 8.73 | 8.41 | 8.45 | 8.53 | -1.63 | 292.10 | 70,363 | 2.46 | 51,813 | 2.63 | 0.04 | 7 |
| 48 | 03-Sep | 8.74 | 8.74 | 8.46 | 8.59 | 8.56 | -0.58 | 296.94 | 59,913 | 2.10 | 35,612 | 1.81 | 0.03 | 5 |
| 49 | 02-Sep | 8.36 | 8.98 | 8.36 | 8.64 | 8.63 | 2.49 | 298.67 | 94,801 | 3.32 | 62,067 | 3.15 | 0.05 | 8 |
| 50 | 01-Sep | 8.59 | 8.65 | 8.33 | 8.43 | 8.49 | -0.94 | 291.41 | 56,957 | 1.99 | 39,656 | 2.02 | 0.03 | 5 |
| 51 | 29-Aug | 8.27 | 8.65 | 8.24 | 8.51 | 8.37 | 2.41 | 294.18 | 170,403 | 5.97 | 141,316 | 7.18 | 0.12 | 18 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD