| 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 / 2.22 / 56.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 114.0 / 60.5 | Month: 72.5 / 58.0 | Week: 62.0 / 58.6 | Day: 62.45 / 60.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 24-Jul | 69.50 | 69.50 | 63.00 | 64.40 | 65.37 | 2.22 | 45.39 | 11,200 | 7.00 | 8,000 | 5.00 | 0.05 | 20 |
| 20 | 23-Jul | 64.50 | 64.50 | 63.00 | 63.00 | 64.08 | -4.04 | 44.00 | 8,000 | 5.00 | 8,000 | 5.00 | 0.05 | 20 |
| 21 | 22-Jul | 68.45 | 68.50 | 65.65 | 65.65 | 67.76 | 0.23 | 46.27 | 17,600 | 10.99 | 16,000 | 9.99 | 0.11 | 40 |
| 22 | 21-Jul | 63.45 | 66.30 | 63.45 | 65.50 | 64.73 | 7.91 | 46.17 | 28,800 | 17.99 | 20,800 | 12.99 | 0.13 | 53 |
| 23 | 18-Jul | 59.00 | 60.80 | 59.00 | 60.70 | 59.89 | 2.88 | 42.78 | 8,000 | 5.00 | 6,400 | 4.00 | 0.04 | 16 |
| 24 | 17-Jul | 62.10 | 63.25 | 59.00 | 59.00 | 60.97 | -0.42 | 41.00 | 20,800 | 12.99 | 19,200 | 11.99 | 0.12 | 49 |
| 25 | 16-Jul | 59.05 | 59.50 | 59.05 | 59.25 | 59.16 | -2.07 | 41.76 | 6,400 | 4.00 | 3,200 | 2.00 | 0.02 | 8 |
| 26 | 15-Jul | 59.50 | 60.50 | 58.50 | 60.50 | 59.83 | 0.83 | 42.64 | 9,600 | 6.00 | 8,000 | 5.00 | 0.05 | 20 |
| 27 | 14-Jul | 58.50 | 60.00 | 58.50 | 60.00 | 59.06 | 3.09 | 42.00 | 9,600 | 6.00 | 9,600 | 6.00 | 0.06 | 24 |
| 28 | 11-Jul | 72.50 | 72.50 | 58.00 | 58.20 | 60.08 | -3.80 | 41.02 | 48,000 | 29.98 | 38,400 | 23.99 | 0.23 | 97 |
| 29 | 10-Jul | 62.90 | 62.90 | 60.50 | 60.50 | 61.70 | -3.97 | 42.64 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 8 |
| 30 | 09-Jul | 61.00 | 63.00 | 61.00 | 63.00 | 61.50 | 0.08 | 44.00 | 6,400 | 4.00 | 3,200 | 2.00 | 0.02 | 8 |
| 31 | 08-Jul | 61.30 | 62.95 | 61.30 | 62.95 | 61.96 | -1.64 | 44.37 | 8,000 | 5.00 | 4,800 | 3.00 | 0.03 | 12 |
| 32 | 07-Jul | 64.20 | 64.20 | 64.00 | 64.00 | 64.10 | -4.83 | 45.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 8 |
| 33 | 04-Jul | 70.00 | 70.00 | 67.00 | 67.25 | 67.80 | -3.93 | 47.40 | 8,000 | 5.00 | 8,000 | 5.00 | 0.05 | 20 |
| 34 | 03-Jul | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 4.48 | 49.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 4 |
| 35 | 02-Jul | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90 | 47.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 4 |
| 36 | 30-Jun | 71.00 | 72.00 | 69.00 | 69.00 | 70.60 | 2.99 | 48.00 | 8,000 | 5.00 | 6,400 | 4.00 | 0.05 | 16 |
| 37 | 27-Jun | 64.00 | 67.00 | 64.00 | 67.00 | 66.10 | 4.69 | 47.00 | 12,800 | 8.00 | 12,800 | 8.00 | 0.08 | 32 |
| 38 | 26-Jun | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.40 | 45.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.00 | 12 |
| 39 | 25-Jun | 62.55 | 62.55 | 62.50 | 62.50 | 62.53 | 0.08 | 44.05 | 4,800 | 3.00 | 4,800 | 3.00 | 0.03 | 12 |
| 40 | 24-Jun | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 4.52 | 44.02 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
| 41 | 23-Jun | 60.00 | 60.00 | 59.05 | 59.75 | 59.71 | -2.21 | 42.11 | 8,000 | 5.00 | 3,200 | 2.00 | 0.02 | 8 |
| 42 | 20-Jun | 62.50 | 62.50 | 61.00 | 61.10 | 61.43 | -4.53 | 43.06 | 6,400 | 4.00 | 6,400 | 4.00 | 0.04 | 16 |
| 43 | 19-Jun | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.73 | 45.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 4 |
| 44 | 18-Jun | 62.35 | 62.35 | 62.30 | 62.30 | 62.33 | -1.74 | 43.91 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 4 |
| 45 | 17-Jun | 62.00 | 63.80 | 62.00 | 63.40 | 62.71 | 0.63 | 44.69 | 6,400 | 4.00 | 3,200 | 2.00 | 0.02 | 8 |
| 46 | 16-Jun | 63.00 | 65.50 | 62.70 | 63.00 | 64.00 | -1.56 | 44.00 | 12,800 | 8.00 | 6,400 | 4.00 | 0.00 | 16 |
| 47 | 13-Jun | 65.00 | 65.05 | 61.30 | 64.00 | 64.32 | 4.75 | 45.00 | 20,800 | 12.99 | 12,800 | 8.00 | 0.08 | 32 |
| 48 | 12-Jun | 62.00 | 62.00 | 60.25 | 61.10 | 61.56 | -1.45 | 43.06 | 6,400 | 4.00 | 6,400 | 4.00 | 0.04 | 16 |
| 49 | 11-Jun | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36 | 43.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 4 |
| 50 | 10-Jun | 65.50 | 65.50 | 63.00 | 63.50 | 63.60 | -2.31 | 44.76 | 8,000 | 5.00 | 6,400 | 4.00 | 0.04 | 16 |
| 51 | 09-Jun | 59.05 | 66.00 | 59.05 | 65.00 | 63.27 | 6.12 | 45.00 | 25,600 | 15.99 | 20,800 | 12.99 | 0.13 | 53 |
| 52 | 06-Jun | 63.05 | 65.10 | 53.85 | 61.25 | 60.54 | -5.77 | 43.17 | 38,400 | 23.99 | 24,000 | 14.99 | 0.15 | 61 |
| 53 | 05-Jun | 67.00 | 67.00 | 65.00 | 65.00 | 66.10 | -1.66 | 45.00 | 12,800 | 8.00 | 12,800 | 8.00 | 0.08 | 32 |
| 54 | 04-Jun | 67.05 | 67.05 | 65.60 | 66.10 | 66.11 | -1.34 | 46.59 | 6,400 | 4.00 | 4,800 | 3.00 | 0.03 | 12 |
| 55 | 03-Jun | 68.70 | 68.70 | 67.00 | 67.00 | 67.85 | -2.47 | 47.00 | 6,400 | 4.00 | 4,800 | 3.00 | 0.03 | 12 |
| 56 | 02-Jun | 67.45 | 68.95 | 67.45 | 68.70 | 68.54 | 1.85 | 48.42 | 8,000 | 5.00 | 8,000 | 5.00 | 0.05 | 20 |
| 57 | 30-May | 69.00 | 69.00 | 67.45 | 67.45 | 68.13 | 0.00 | 47.54 | 6,400 | 4.00 | 4,800 | 3.00 | 0.03 | 12 |
| 58 | 29-May | 69.00 | 69.00 | 66.25 | 67.45 | 67.20 | -5.00 | 47.54 | 22,400 | 13.99 | 19,200 | 11.99 | 0.13 | 49 |
| 59 | 28-May | 71.05 | 71.15 | 71.00 | 71.00 | 71.08 | -4.44 | 50.00 | 8,000 | 5.00 | 4,800 | 3.00 | 0.03 | 12 |
| 60 | 27-May | 72.00 | 74.30 | 71.90 | 74.30 | 72.55 | -1.33 | 52.37 | 6,400 | 4.00 | 4,800 | 3.00 | 0.03 | 12 |
| 61 | 22-May | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 4.51 | 53.07 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
| 62 | 21-May | 72.00 | 72.05 | 72.00 | 72.05 | 72.03 | -3.93 | 50.78 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 4 |
| 63 | 19-May | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 52.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 4 |
| 64 | 15-May | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.88 | 52.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 4 |
| 65 | 14-May | 73.80 | 73.80 | 71.15 | 72.20 | 72.12 | -3.09 | 50.89 | 11,200 | 7.00 | 8,000 | 5.00 | 0.06 | 19 |
| 66 | 13-May | 73.00 | 74.50 | 73.00 | 74.50 | 73.75 | 0.00 | 52.51 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 4 |
| 67 | 12-May | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.00 | 52.51 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 4 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA