| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 128.6 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 1,600 | High52 Date: 09-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 53.85 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 7,048,236 | Low52 Date: 06-Jun-2025 | SHP: 41.2 / 0.57 / 2.23 / 56.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 114.0 / 60.5 | Month: 64.0 / 54.0 | Week: 72.0 / 59.1 | Day: 62.0 / 61.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 62.00 | 62.00 | 61.00 | 61.00 | 61.50 | 0.00 | 42.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 8 |
| 2 | 11-Nov | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.00 | 42.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 4 |
| 3 | 10-Nov | 60.15 | 61.00 | 60.15 | 61.00 | 60.58 | -0.65 | 42.00 | 6,400 | 4.00 | 4,800 | 3.00 | 0.03 | 12 |
| 4 | 07-Nov | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 4.51 | 43.28 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
| 5 | 06-Nov | 60.75 | 60.75 | 58.50 | 58.75 | 59.74 | -4.00 | 41.41 | 6,400 | 4.00 | 6,400 | 4.00 | 0.04 | 16 |
| 6 | 04-Nov | 61.50 | 61.50 | 61.00 | 61.20 | 61.32 | 3.73 | 43.14 | 4,800 | 3.00 | 3,200 | 2.00 | 0.02 | 8 |
| 7 | 03-Nov | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.34 | 41.00 | 8,000 | 5.00 | 8,000 | 5.00 | 0.00 | 20 |
| 8 | 31-Oct | 60.75 | 60.75 | 59.10 | 59.20 | 59.58 | -2.55 | 41.73 | 9,600 | 6.00 | 9,600 | 6.00 | 0.06 | 24 |
| 9 | 30-Oct | 61.05 | 61.30 | 60.15 | 60.75 | 60.96 | -3.57 | 42.82 | 12,800 | 8.00 | 9,600 | 6.00 | 0.06 | 24 |
| 10 | 29-Oct | 66.00 | 66.00 | 62.00 | 63.00 | 63.40 | -12.50 | 44.00 | 76,800 | 47.97 | 33,600 | 20.99 | 0.21 | 85 |
| 11 | 28-Oct | 68.00 | 72.00 | 66.00 | 72.00 | 70.39 | 4.50 | 50.00 | 17,600 | 10.99 | 11,200 | 7.00 | 0.08 | 28 |
| 12 | 27-Oct | 62.80 | 69.00 | 62.80 | 68.90 | 67.02 | 9.71 | 48.56 | 11,200 | 7.00 | 9,600 | 6.00 | 0.06 | 24 |
| 13 | 24-Oct | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.00 | 44.26 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 8 |
| 14 | 23-Oct | 61.55 | 65.50 | 61.55 | 62.80 | 63.54 | -0.32 | 44.26 | 11,200 | 7.00 | 6,400 | 4.00 | 0.04 | 16 |
| 15 | 21-Oct | 61.50 | 64.00 | 61.50 | 63.00 | 62.80 | 2.69 | 44.00 | 8,000 | 5.00 | 1,600 | 1.00 | 0.01 | 4 |
| 16 | 20-Oct | 66.05 | 66.05 | 59.50 | 61.35 | 62.44 | -10.44 | 43.24 | 43,200 | 26.98 | 22,400 | 13.99 | 0.14 | 57 |
| 17 | 17-Oct | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.00 | 48.28 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
| 18 | 16-Oct | 72.00 | 72.00 | 65.00 | 68.50 | 69.07 | -2.84 | 48.28 | 33,600 | 20.99 | 19,200 | 11.99 | 0.13 | 49 |
| 19 | 15-Oct | 66.00 | 71.00 | 66.00 | 70.50 | 69.33 | 3.68 | 49.69 | 11,200 | 7.00 | 9,600 | 6.00 | 0.07 | 24 |
| 20 | 14-Oct | 66.00 | 68.00 | 66.00 | 68.00 | 67.50 | 3.03 | 47.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.04 | 16 |
| 21 | 13-Oct | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.00 | 46.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 4 |
| 22 | 10-Oct | 70.00 | 70.00 | 65.90 | 66.00 | 66.98 | -4.35 | 46.00 | 14,400 | 8.99 | 9,600 | 6.00 | 0.06 | 24 |
| 23 | 09-Oct | 68.00 | 71.00 | 68.00 | 69.00 | 69.39 | -1.43 | 48.00 | 11,200 | 7.00 | 8,000 | 5.00 | 0.06 | 20 |
| 24 | 07-Oct | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.07 | 49.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 4 |
| 25 | 06-Oct | 70.60 | 71.10 | 70.00 | 70.05 | 70.64 | -1.06 | 49.37 | 22,400 | 13.99 | 12,800 | 8.00 | 0.09 | 32 |
| 26 | 03-Oct | 71.50 | 71.50 | 66.65 | 70.80 | 69.37 | 1.51 | 49.90 | 14,400 | 8.99 | 8,000 | 5.00 | 0.06 | 20 |
| 27 | 01-Oct | 63.25 | 69.85 | 63.25 | 69.75 | 66.90 | 14.16 | 49.16 | 32,000 | 19.99 | 25,600 | 15.99 | 0.17 | 65 |
| 28 | 29-Sep | 61.10 | 61.10 | 58.40 | 61.10 | 60.70 | 0.00 | 43.06 | 11,200 | 7.00 | 9,600 | 6.00 | 0.06 | 24 |
| 29 | 26-Sep | 61.20 | 61.50 | 61.10 | 61.10 | 61.30 | -4.53 | 43.06 | 11,200 | 7.00 | 6,400 | 4.00 | 0.04 | 16 |
| 30 | 25-Sep | 61.50 | 64.00 | 61.50 | 64.00 | 63.17 | 4.23 | 45.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.03 | 12 |
| 31 | 24-Sep | 63.10 | 63.10 | 61.30 | 61.40 | 61.97 | -2.54 | 43.28 | 4,800 | 3.00 | 3,200 | 2.00 | 0.02 | 8 |
| 32 | 23-Sep | 62.95 | 63.00 | 62.70 | 63.00 | 62.92 | 4.13 | 44.00 | 11,200 | 7.00 | 8,000 | 5.00 | 0.05 | 20 |
| 33 | 22-Sep | 59.00 | 62.70 | 59.00 | 60.50 | 60.27 | 0.83 | 42.64 | 9,600 | 6.00 | 9,600 | 6.00 | 0.06 | 24 |
| 34 | 19-Sep | 60.05 | 60.05 | 60.00 | 60.00 | 60.03 | -0.08 | 42.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 8 |
| 35 | 18-Sep | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -3.07 | 42.32 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 4 |
| 36 | 17-Sep | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 0.00 | 43.66 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
| 37 | 16-Sep | 61.90 | 62.00 | 61.90 | 61.95 | 61.95 | 2.48 | 43.66 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 8 |
| 38 | 15-Sep | 61.40 | 61.40 | 57.00 | 60.45 | 59.20 | -0.90 | 42.61 | 33,600 | 20.99 | 20,800 | 12.99 | 0.12 | 53 |
| 39 | 12-Sep | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 4.45 | 42.00 | 3,200 | 2.00 | 1,600 | 1.00 | 0.00 | 4 |
| 40 | 11-Sep | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.17 | 41.16 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
| 41 | 10-Sep | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -1.19 | 41.09 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
| 42 | 09-Sep | 60.45 | 60.45 | 59.00 | 59.00 | 59.73 | -2.40 | 41.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 8 |
| 43 | 08-Sep | 58.05 | 60.45 | 58.05 | 60.45 | 59.25 | 0.75 | 42.61 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 4 |
| 44 | 05-Sep | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64 | 42.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 4 |
| 45 | 04-Sep | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.50 | 42.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 4 |
| 46 | 03-Sep | 60.05 | 60.75 | 60.05 | 60.10 | 60.41 | 3.35 | 42.36 | 6,400 | 4.00 | 6,400 | 4.00 | 0.04 | 16 |
| 47 | 02-Sep | 58.00 | 58.15 | 58.00 | 58.15 | 58.08 | 4.49 | 40.99 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 8 |
| 48 | 01-Sep | 54.95 | 55.95 | 54.00 | 55.65 | 54.79 | 0.91 | 39.22 | 24,000 | 14.99 | 17,600 | 10.99 | 0.10 | 45 |
| 49 | 29-Aug | 57.30 | 57.30 | 54.00 | 55.15 | 55.17 | -8.08 | 38.87 | 27,200 | 16.99 | 20,800 | 12.99 | 0.11 | 53 |
| 50 | 28-Aug | 62.45 | 62.45 | 60.00 | 60.00 | 60.83 | -0.41 | 42.00 | 4,800 | 3.00 | 3,200 | 2.00 | 0.02 | 8 |
| 51 | 25-Aug | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -2.82 | 42.47 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 8 |
| 52 | 21-Aug | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 43.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 8 |
| 53 | 20-Aug | 61.40 | 62.00 | 61.30 | 62.00 | 61.57 | 1.39 | 43.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.03 | 12 |
| 54 | 19-Aug | 58.50 | 61.15 | 58.50 | 61.15 | 59.91 | 4.53 | 43.10 | 6,400 | 4.00 | 4,800 | 3.00 | 0.03 | 12 |
| 55 | 18-Aug | 60.45 | 60.45 | 58.50 | 58.50 | 59.48 | -4.33 | 41.23 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 4 |
| 56 | 14-Aug | 58.65 | 61.15 | 58.60 | 61.15 | 59.47 | -0.33 | 43.10 | 4,800 | 3.00 | 3,200 | 2.00 | 0.02 | 8 |
| 57 | 13-Aug | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 3.46 | 43.24 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
| 58 | 12-Aug | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -4.35 | 41.80 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
| 59 | 11-Aug | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 43.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 4 |
| 60 | 07-Aug | 62.90 | 62.90 | 62.00 | 62.00 | 62.45 | -5.85 | 43.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 8 |
| 61 | 06-Aug | 63.00 | 65.85 | 63.00 | 65.85 | 64.43 | -0.08 | 46.41 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 4 |
| 62 | 01-Aug | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.00 | 46.45 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
| 63 | 31-Jul | 65.95 | 68.85 | 65.80 | 65.90 | 66.63 | 2.73 | 46.45 | 17,600 | 10.99 | 12,800 | 8.00 | 0.09 | 32 |
| 64 | 30-Jul | 63.90 | 65.00 | 63.90 | 64.15 | 64.28 | 4.48 | 45.21 | 14,400 | 8.99 | 9,600 | 6.00 | 0.06 | 24 |
| 65 | 29-Jul | 61.20 | 61.40 | 61.20 | 61.40 | 61.30 | 4.87 | 43.28 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 8 |
| 66 | 28-Jul | 59.05 | 60.05 | 58.00 | 58.55 | 58.99 | -5.18 | 41.27 | 22,400 | 13.99 | 16,000 | 9.99 | 0.09 | 40 |
| 67 | 25-Jul | 65.95 | 65.95 | 61.70 | 61.75 | 62.81 | -4.11 | 43.52 | 11,200 | 7.00 | 9,600 | 6.00 | 0.06 | 24 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD