| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 87.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 1,600 | High52 Date: 21-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 22.2 | Barrier: 23.65; Drift%: 6.34 |
| Basic Industry: Media & Entertainment | Total Equity: 7,048,236 | Low52 Date: 30-Mar-2026 | SHP: 41.25 / 0.57 / 2.22 / 55.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 114.0 / 60.5 | Month: 65.0 / 52.0 | Week: 54.6 / 49.0 | Day: 25.55 / 24.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 24.90 | 25.55 | 24.10 | 25.25 | 24.77 | 3.70 | 17.80 | 46,400 | 28.98 | 38,400 | 23.99 | 0.10 | 97 |
| 2 | 06-Apr | 25.30 | 25.30 | 23.80 | 24.35 | 24.73 | -0.20 | 17.16 | 38,400 | 23.99 | 35,200 | 21.99 | 0.09 | 89 |
| 3 | 02-Apr | 23.50 | 24.50 | 23.20 | 24.40 | 23.89 | 3.17 | 17.20 | 30,400 | 18.99 | 30,400 | 18.99 | 0.07 | 77 |
| 4 | 01-Apr | 23.65 | 23.65 | 23.50 | 23.65 | 23.59 | 4.88 | 16.67 | 41,600 | 25.98 | 41,600 | 25.98 | 0.10 | 105 |
| 5 | 30-Mar | 23.10 | 23.90 | 22.20 | 22.55 | 22.52 | -6.82 | 15.89 | 91,200 | 56.96 | 80,000 | 49.97 | 0.18 | 203 |
| 6 | 27-Mar | 26.40 | 26.40 | 23.85 | 24.20 | 24.62 | -8.33 | 17.06 | 75,200 | 46.97 | 67,200 | 41.97 | 0.17 | 170 |
| 7 | 25-Mar | 28.20 | 28.20 | 25.80 | 26.40 | 27.07 | 2.92 | 18.61 | 68,800 | 42.97 | 48,000 | 29.98 | 0.13 | 122 |
| 8 | 24-Mar | 27.30 | 27.30 | 25.00 | 25.65 | 25.64 | -5.70 | 18.08 | 83,200 | 51.97 | 65,600 | 40.97 | 0.17 | 166 |
| 9 | 23-Mar | 29.00 | 29.00 | 27.20 | 27.20 | 27.97 | -9.93 | 19.17 | 65,600 | 40.97 | 44,800 | 27.98 | 0.13 | 114 |
| 10 | 20-Mar | 32.00 | 32.00 | 30.20 | 30.20 | 31.31 | 0.00 | 21.29 | 22,400 | 13.99 | 20,800 | 12.99 | 0.07 | 53 |
| 11 | 19-Mar | 33.00 | 33.00 | 29.75 | 30.20 | 30.97 | -12.46 | 21.29 | 56,000 | 34.98 | 40,000 | 24.98 | 0.12 | 101 |
| 12 | 18-Mar | 35.60 | 35.95 | 34.20 | 34.50 | 35.00 | 0.00 | 24.32 | 17,600 | 10.99 | 16,000 | 9.99 | 0.00 | 41 |
| 13 | 17-Mar | 36.60 | 36.60 | 34.05 | 34.50 | 35.23 | -5.61 | 24.32 | 33,600 | 20.99 | 32,000 | 19.99 | 0.11 | 81 |
| 14 | 16-Mar | 38.00 | 39.70 | 34.70 | 36.55 | 36.89 | -8.17 | 25.76 | 65,600 | 40.97 | 43,200 | 26.98 | 0.16 | 110 |
| 15 | 13-Mar | 40.85 | 44.00 | 39.15 | 39.80 | 41.54 | -17.08 | 28.05 | 152,000 | 94.94 | 76,800 | 47.97 | 0.32 | 195 |
| 16 | 05-Mar | 46.50 | 48.00 | 44.70 | 48.00 | 46.40 | 3.23 | 33.00 | 4,800 | 3.00 | 3,200 | 2.00 | 0.01 | 8 |
| 17 | 04-Mar | 43.00 | 48.95 | 43.00 | 46.50 | 46.55 | -7.92 | 32.77 | 17,600 | 10.99 | 11,200 | 7.00 | 0.05 | 28 |
| 18 | 02-Mar | 52.00 | 52.00 | 50.50 | 50.50 | 51.00 | -2.88 | 35.59 | 4,800 | 3.00 | 4,800 | 3.00 | 0.00 | 12 |
| 19 | 27-Feb | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95 | 36.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 4 |
| 20 | 25-Feb | 49.00 | 54.60 | 49.00 | 52.50 | 51.65 | 4.90 | 37.00 | 9,600 | 6.00 | 8,000 | 5.00 | 0.04 | 20 |
| 21 | 24-Feb | 49.65 | 50.05 | 49.65 | 50.05 | 49.78 | -3.75 | 35.28 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 12 |
| 22 | 20-Feb | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 36.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 4 |
| 23 | 19-Feb | 52.00 | 52.00 | 51.65 | 52.00 | 51.85 | -4.06 | 36.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 16 |
| 24 | 16-Feb | 53.00 | 54.95 | 50.70 | 54.20 | 53.56 | 2.26 | 38.20 | 8,000 | 5.00 | 4,800 | 3.00 | 0.03 | 12 |
| 25 | 11-Feb | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00 | 37.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 4 |
| 26 | 05-Feb | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.47 | 37.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 4 |
| 27 | 04-Feb | 53.00 | 54.50 | 50.65 | 52.75 | 52.87 | -4.61 | 37.18 | 35,200 | 21.99 | 28,800 | 17.99 | 0.15 | 73 |
| 28 | 02-Feb | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 4.54 | 38.98 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
| 29 | 01-Feb | 55.40 | 55.40 | 52.90 | 52.90 | 53.58 | -0.19 | 37.29 | 6,400 | 4.00 | 4,800 | 3.00 | 0.03 | 12 |
| 30 | 30-Jan | 52.85 | 53.00 | 52.85 | 53.00 | 52.93 | -4.16 | 37.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 8 |
| 31 | 29-Jan | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.00 | 38.98 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
| 32 | 28-Jan | 55.10 | 55.30 | 55.10 | 55.30 | 55.20 | 0.00 | 38.98 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 8 |
| 33 | 27-Jan | 60.00 | 60.00 | 55.30 | 55.30 | 57.09 | -5.79 | 38.98 | 12,800 | 8.00 | 8,000 | 5.00 | 0.05 | 20 |
| 34 | 23-Jan | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 5.01 | 41.37 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
| 35 | 22-Jan | 57.80 | 57.80 | 55.80 | 55.90 | 56.53 | 1.08 | 39.40 | 4,800 | 3.00 | 4,800 | 3.00 | 0.03 | 12 |
| 36 | 21-Jan | 57.05 | 57.05 | 55.00 | 55.30 | 56.08 | -2.98 | 38.98 | 9,600 | 6.00 | 8,000 | 5.00 | 0.04 | 20 |
| 37 | 20-Jan | 56.95 | 57.00 | 56.95 | 57.00 | 56.98 | 0.00 | 40.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 8 |
| 38 | 16-Jan | 58.00 | 58.00 | 57.00 | 57.00 | 57.33 | -1.72 | 40.00 | 4,800 | 3.00 | 3,200 | 2.00 | 0.02 | 8 |
| 39 | 14-Jan | 60.00 | 60.00 | 58.00 | 58.00 | 59.00 | -3.33 | 40.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 8 |
| 40 | 13-Jan | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 42.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 4 |
| 41 | 09-Jan | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 42.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 4 |
| 42 | 06-Jan | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 42.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 8 |
| 43 | 05-Jan | 60.15 | 60.15 | 59.00 | 60.00 | 59.78 | -4.76 | 42.00 | 6,400 | 4.00 | 4,800 | 3.00 | 0.03 | 12 |
| 44 | 02-Jan | 60.50 | 63.00 | 60.50 | 63.00 | 62.13 | 4.22 | 44.00 | 6,400 | 4.00 | 4,800 | 3.00 | 0.03 | 12 |
| 45 | 01-Jan | 59.95 | 61.00 | 59.95 | 60.45 | 60.48 | 2.54 | 42.61 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 8 |
| 46 | 31-Dec | 52.00 | 58.95 | 52.00 | 58.95 | 55.48 | 0.00 | 41.55 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 8 |
| 47 | 30-Dec | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -0.08 | 41.55 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 8 |
| 48 | 29-Dec | 60.40 | 60.40 | 59.00 | 59.00 | 59.70 | -3.52 | 41.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 8 |
| 49 | 26-Dec | 56.00 | 61.15 | 56.00 | 61.15 | 58.68 | 9.20 | 43.10 | 9,600 | 6.00 | 9,600 | 6.00 | 0.06 | 24 |
| 50 | 24-Dec | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.00 | 39.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.00 | 16 |
| 51 | 23-Dec | 55.95 | 56.00 | 55.95 | 56.00 | 55.98 | -0.53 | 39.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.03 | 12 |
| 52 | 19-Dec | 59.50 | 59.50 | 56.00 | 56.30 | 57.21 | -4.90 | 39.68 | 11,200 | 7.00 | 8,000 | 5.00 | 0.05 | 20 |
| 53 | 18-Dec | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -4.52 | 41.73 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
| 54 | 17-Dec | 59.60 | 62.00 | 59.60 | 62.00 | 60.53 | 2.48 | 43.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.03 | 12 |
| 55 | 15-Dec | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42 | 42.64 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 8 |
| 56 | 12-Dec | 64.80 | 64.80 | 62.00 | 62.00 | 63.40 | 0.00 | 43.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 8 |
| 57 | 11-Dec | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.32 | 43.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 8 |
| 58 | 10-Dec | 64.00 | 65.00 | 61.15 | 61.80 | 63.57 | 1.56 | 43.56 | 14,400 | 8.99 | 8,000 | 5.00 | 0.05 | 20 |
| 59 | 08-Dec | 60.50 | 62.00 | 58.00 | 60.85 | 59.23 | -0.25 | 42.89 | 22,400 | 13.99 | 16,000 | 9.99 | 0.09 | 41 |
| 60 | 05-Dec | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83 | 42.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 4 |
| 61 | 04-Dec | 61.10 | 62.90 | 58.40 | 60.50 | 60.76 | -5.47 | 42.64 | 9,600 | 6.00 | 6,400 | 4.00 | 0.04 | 16 |
| 62 | 03-Dec | 60.00 | 64.00 | 60.00 | 64.00 | 61.40 | 3.23 | 45.00 | 8,000 | 5.00 | 8,000 | 5.00 | 0.05 | 20 |
| 63 | 02-Dec | 61.60 | 62.00 | 61.00 | 62.00 | 61.63 | 2.90 | 43.00 | 6,400 | 4.00 | 4,800 | 3.00 | 0.03 | 12 |
| 64 | 01-Dec | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 4.51 | 42.47 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
| 65 | 28-Nov | 59.20 | 59.20 | 57.30 | 57.65 | 58.74 | -3.92 | 40.63 | 17,600 | 10.99 | 16,000 | 9.99 | 0.09 | 41 |
| 66 | 27-Nov | 59.40 | 60.00 | 59.30 | 60.00 | 59.57 | 0.00 | 42.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.03 | 12 |
| 67 | 26-Nov | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56 | 42.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.00 | 12 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD