| Macro-sector: Consumer Discretionary | Band: 2 | High52 Price: 111.53 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 10-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 5; VWAP21: | Low52 Price: 41.5 | Barrier: -; Drift%: - |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 51,913,344 | Low52 Date: 04-Nov-2024 | SHP: 70.88 / 0.0 / 0.0 / 29.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 95.0 / 75.46 | Month: 52.85 / 42.0 | Week: 46.39 / 42.81 | Day: 45.4 / 44.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 45.40 | 45.40 | 44.25 | 44.75 | 44.89 | 1.18 | 232.31 | 367 | 1.00 | 0 | 0.00 | 0.00 | 0 |
| 2 | 10-Jul | 45.00 | 45.00 | 44.20 | 44.23 | 44.69 | -1.71 | 229.61 | 795 | 2.16 | 0 | 0.00 | 0.00 | 1 |
| 3 | 09-Jul | 44.22 | 45.50 | 44.22 | 45.00 | 45.09 | 1.76 | 233.00 | 10,466 | 28.44 | 0 | 0.00 | 0.00 | 7 |
| 4 | 08-Jul | 44.90 | 45.49 | 44.00 | 44.22 | 44.53 | -1.45 | 229.56 | 2,554 | 6.94 | 0 | 0.00 | 0.00 | 2 |
| 5 | 07-Jul | 44.00 | 44.90 | 44.00 | 44.87 | 44.55 | 0.67 | 232.94 | 2,179 | 5.92 | 0 | 0.00 | 0.00 | 1 |
| 6 | 04-Jul | 44.15 | 44.97 | 42.81 | 44.57 | 43.74 | 0.97 | 231.38 | 9,543 | 25.93 | 0 | 0.00 | 0.00 | 6 |
| 7 | 03-Jul | 44.22 | 45.30 | 44.00 | 44.14 | 44.26 | 0.18 | 229.15 | 5,704 | 15.50 | 0 | 0.00 | 0.00 | 4 |
| 8 | 02-Jul | 45.71 | 45.71 | 44.01 | 44.06 | 44.82 | -1.21 | 228.73 | 3,487 | 9.48 | 0 | 0.00 | 0.00 | 2 |
| 9 | 01-Jul | 45.32 | 46.28 | 44.56 | 44.60 | 44.66 | -1.11 | 231.53 | 946 | 2.57 | 0 | 0.00 | 0.00 | 1 |
| 10 | 30-Jun | 45.35 | 46.39 | 44.57 | 45.10 | 45.55 | 1.21 | 234.13 | 1,301 | 3.54 | 0 | 0.00 | 0.00 | 1 |
| 11 | 27-Jun | 44.25 | 45.95 | 44.25 | 44.56 | 44.97 | 0.11 | 231.33 | 2,124 | 5.77 | 0 | 0.00 | 0.00 | 1 |
| 12 | 26-Jun | 45.50 | 45.50 | 44.00 | 44.51 | 44.85 | -2.35 | 231.07 | 8,395 | 22.81 | 0 | 0.00 | 0.00 | 6 |
| 13 | 25-Jun | 46.74 | 46.74 | 45.50 | 45.58 | 45.70 | -0.61 | 236.62 | 36,249 | 98.50 | 0 | 0.00 | 0.00 | 24 |
| 14 | 24-Jun | 46.50 | 46.50 | 45.51 | 45.86 | 45.95 | -1.31 | 238.07 | 22,237 | 60.43 | 0 | 0.00 | 0.00 | 15 |
| 15 | 23-Jun | 46.58 | 46.58 | 46.00 | 46.47 | 46.09 | 1.57 | 241.24 | 6,898 | 18.74 | 0 | 0.00 | 0.00 | 5 |
| 16 | 20-Jun | 45.00 | 45.88 | 44.78 | 45.75 | 45.67 | 1.67 | 237.50 | 2,652 | 7.21 | 0 | 0.00 | 0.00 | 2 |
| 17 | 19-Jun | 47.39 | 47.39 | 45.00 | 45.00 | 45.51 | -1.19 | 233.00 | 2,478 | 6.73 | 0 | 0.00 | 0.00 | 2 |
| 18 | 18-Jun | 45.65 | 45.65 | 45.52 | 45.54 | 45.54 | 0.04 | 236.41 | 2,191 | 5.95 | 0 | 0.00 | 0.00 | 1 |
| 19 | 17-Jun | 45.51 | 47.10 | 45.01 | 45.52 | 45.94 | -1.62 | 236.31 | 4,053 | 11.01 | 0 | 0.00 | 0.00 | 3 |
| 20 | 16-Jun | 46.10 | 47.10 | 44.45 | 46.27 | 46.53 | 0.37 | 240.20 | 3,493 | 9.49 | 0 | 0.00 | 0.00 | 2 |
| 21 | 13-Jun | 45.90 | 46.55 | 45.39 | 46.10 | 46.10 | -0.07 | 239.32 | 7,206 | 19.58 | 0 | 0.00 | 0.00 | 5 |
| 22 | 12-Jun | 47.10 | 47.10 | 46.00 | 46.13 | 46.74 | -0.77 | 239.48 | 1,247 | 3.39 | 0 | 0.00 | 0.00 | 1 |
| 23 | 11-Jun | 46.99 | 46.99 | 45.93 | 46.49 | 46.49 | 1.68 | 241.35 | 3,576 | 9.72 | 0 | 0.00 | 0.00 | 2 |
| 24 | 10-Jun | 46.99 | 46.99 | 45.50 | 45.72 | 46.10 | 1.15 | 237.35 | 7,318 | 19.89 | 0 | 0.00 | 0.00 | 5 |
| 25 | 09-Jun | 45.80 | 45.80 | 45.00 | 45.20 | 45.36 | 0.16 | 234.65 | 7,522 | 20.44 | 0 | 0.00 | 0.00 | 5 |
| 26 | 06-Jun | 45.40 | 45.40 | 44.72 | 45.13 | 45.04 | 0.92 | 234.28 | 2,267 | 6.16 | 0 | 0.00 | 0.00 | 1 |
| 27 | 05-Jun | 45.69 | 45.69 | 44.00 | 44.72 | 44.71 | 1.43 | 232.16 | 4,992 | 13.57 | 0 | 0.00 | 0.00 | 3 |
| 28 | 04-Jun | 44.69 | 44.70 | 43.50 | 44.09 | 44.00 | -0.27 | 228.89 | 4,968 | 13.50 | 0 | 0.00 | 0.00 | 3 |
| 29 | 03-Jun | 44.39 | 44.80 | 44.00 | 44.21 | 44.34 | -0.41 | 229.51 | 10,450 | 28.40 | 0 | 0.00 | 0.00 | 7 |
| 30 | 02-Jun | 44.70 | 45.36 | 42.60 | 44.39 | 44.23 | -0.69 | 230.44 | 14,995 | 40.75 | 0 | 0.00 | 0.00 | 10 |
| 31 | 30-May | 47.06 | 48.15 | 44.70 | 44.70 | 45.31 | -5.01 | 232.05 | 46,327 | 125.89 | 0 | 0.00 | 0.00 | 31 |
| 32 | 29-May | 48.44 | 48.44 | 47.00 | 47.06 | 47.54 | -0.17 | 244.30 | 5,602 | 15.22 | 0 | 0.00 | 0.00 | 4 |
| 33 | 28-May | 47.35 | 47.35 | 45.90 | 47.14 | 46.57 | 0.11 | 244.72 | 6,992 | 19.00 | 0 | 0.00 | 0.00 | 5 |
| 34 | 27-May | 47.39 | 47.98 | 47.00 | 47.09 | 47.41 | -0.63 | 244.46 | 1,415 | 3.85 | 0 | 0.00 | 0.00 | 1 |
| 35 | 26-May | 46.00 | 47.85 | 46.00 | 47.39 | 47.26 | 1.87 | 246.02 | 4,731 | 12.86 | 0 | 0.00 | 0.00 | 3 |
| 36 | 23-May | 48.00 | 48.00 | 45.44 | 46.52 | 46.23 | -2.76 | 241.50 | 19,542 | 53.10 | 0 | 0.00 | 0.00 | 13 |
| 37 | 22-May | 49.12 | 51.49 | 47.84 | 47.84 | 48.34 | -5.00 | 248.35 | 15,572 | 42.32 | 0 | 0.00 | 0.00 | 10 |
| 38 | 21-May | 51.96 | 51.96 | 49.15 | 50.36 | 50.04 | 0.04 | 261.44 | 5,310 | 14.43 | 0 | 0.00 | 0.00 | 4 |
| 39 | 20-May | 52.85 | 52.85 | 49.90 | 50.34 | 51.00 | -1.51 | 261.33 | 6,023 | 16.37 | 0 | 0.00 | 0.00 | 4 |
| 40 | 19-May | 50.52 | 52.12 | 50.00 | 51.11 | 51.10 | 2.96 | 265.33 | 70,026 | 190.29 | 0 | 0.00 | 0.00 | 46 |
| 41 | 16-May | 50.00 | 50.00 | 47.20 | 49.64 | 49.11 | 1.97 | 257.70 | 12,751 | 34.65 | 0 | 0.00 | 0.00 | 8 |
| 42 | 15-May | 50.00 | 50.00 | 48.40 | 48.68 | 49.01 | -0.31 | 252.71 | 14,830 | 40.30 | 0 | 0.00 | 0.00 | 10 |
| 43 | 14-May | 48.00 | 49.99 | 46.99 | 48.83 | 48.69 | 2.18 | 253.49 | 15,770 | 42.85 | 0 | 0.00 | 0.00 | 10 |
| 44 | 13-May | 47.80 | 48.00 | 46.22 | 47.79 | 47.37 | 3.08 | 248.09 | 6,256 | 17.00 | 0 | 0.00 | 0.00 | 4 |
| 45 | 12-May | 42.00 | 46.37 | 42.00 | 46.36 | 46.12 | 4.96 | 240.67 | 9,120 | 24.78 | 0 | 0.00 | 0.00 | 6 |
| 46 | 09-May | 45.49 | 45.49 | 43.61 | 44.17 | 44.06 | -3.37 | 229.30 | 3,922 | 10.66 | 2,545 | 2,545.00 | 0.01 | 2 |
| 47 | 08-May | 44.15 | 46.17 | 43.99 | 45.71 | 45.53 | 3.93 | 237.30 | 13,869 | 37.69 | 9,951 | 9,951.00 | 0.05 | 7 |
| 48 | 07-May | 44.93 | 44.93 | 43.15 | 43.98 | 44.20 | -2.11 | 228.31 | 9,808 | 26.65 | 7,212 | 7,212.00 | 0.03 | 5 |
| 49 | 06-May | 46.85 | 47.33 | 44.93 | 44.93 | 45.72 | -5.01 | 233.25 | 22,513 | 61.18 | 17,810 | 17,810.00 | 0.08 | 12 |
| 50 | 05-May | 47.15 | 47.68 | 47.00 | 47.30 | 47.24 | -0.38 | 245.55 | 7,073 | 19.22 | 5,743 | 5,743.00 | 0.03 | 4 |
| 51 | 02-May | 47.43 | 48.61 | 46.21 | 47.48 | 47.30 | 1.98 | 246.48 | 15,751 | 42.80 | 9,536 | 9,536.00 | 0.05 | 6 |
| 52 | 30-Apr | 48.20 | 48.20 | 46.10 | 46.56 | 47.17 | -2.33 | 241.71 | 6,887 | 18.71 | 4,774 | 4,774.00 | 0.02 | 3 |
| 53 | 29-Apr | 49.77 | 49.98 | 47.00 | 47.67 | 48.50 | -2.22 | 247.47 | 12,582 | 34.19 | 7,238 | 7,238.00 | 0.04 | 5 |
| 54 | 28-Apr | 48.96 | 49.23 | 48.49 | 48.75 | 48.79 | -0.06 | 253.08 | 8,234 | 22.38 | 3,915 | 3,915.00 | 0.02 | 3 |
| 55 | 25-Apr | 51.10 | 51.29 | 48.38 | 48.78 | 48.97 | -4.22 | 253.23 | 131,817 | 358.20 | 86,306 | 86,306.00 | 0.42 | 57 |
| 56 | 24-Apr | 51.70 | 52.00 | 50.62 | 50.93 | 51.18 | 0.14 | 264.39 | 27,574 | 74.93 | 13,031 | 13,031.00 | 0.07 | 9 |
| 57 | 23-Apr | 51.10 | 52.00 | 50.00 | 50.86 | 51.20 | -0.27 | 264.03 | 52,592 | 142.91 | 20,531 | 20,531.00 | 0.11 | 14 |
| 58 | 22-Apr | 49.99 | 54.00 | 49.99 | 51.00 | 51.50 | -3.10 | 264.00 | 303,621 | 825.06 | 198,023 | 198,023.00 | 1.02 | 131 |
| 59 | 21-Apr | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | -5.00 | 273.22 | 28,024 | 76.15 | 28,024 | 28,024.00 | 0.15 | 19 |
| 60 | 17-Apr | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -5.01 | 287.60 | 62,339 | 169.40 | 62,339 | 62,339.00 | 0.35 | 41 |
| 61 | 16-Apr | 58.32 | 60.00 | 58.32 | 58.32 | 58.42 | -10.00 | 302.76 | 154,830 | 420.73 | 105,884 | 105,884.00 | 0.62 | 70 |
| 62 | 15-Apr | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -10.00 | 336.40 | 25,390 | 68.99 | 25,390 | 25,390.00 | 0.16 | 17 |
| 63 | 11-Apr | 81.90 | 88.00 | 72.00 | 72.00 | 76.19 | -10.00 | 373.00 | 634,813 | 1,725.04 | 249,961 | 249,961.00 | 1.90 | 166 |
| 64 | 09-Apr | 81.89 | 81.89 | 77.40 | 80.00 | 79.10 | -0.21 | 415.00 | 17,001 | 46.20 | 8,341 | 8,341.00 | 0.07 | 6 |
| 65 | 08-Apr | 78.30 | 82.99 | 77.60 | 80.17 | 78.83 | 2.52 | 416.19 | 214,382 | 582.56 | 57,569 | 57,569.00 | 0.45 | 38 |
| 66 | 07-Apr | 78.60 | 80.00 | 74.00 | 78.20 | 75.12 | -1.62 | 405.96 | 50,183 | 136.37 | 13,412 | 13,412.00 | 0.10 | 9 |
| 67 | 04-Apr | 81.94 | 81.94 | 78.00 | 79.49 | 78.99 | -1.95 | 412.66 | 209,227 | 568.55 | 71,639 | 71,639.00 | 0.57 | 47 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL