| Macro-sector: Consumer Discretionary | Band: 2 | High52 Price: 2,247.0 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 21-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 435.1 | Barrier: -; Drift%: - |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 25,373,056 | Low52 Date: 05-Mar-2025 | SHP: 59.23 / 0.0 / 39.5 / 1.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,493.75 / 352.6 | Month: 1,714.9 / 1,251.0 | Week: - / - | Day: 1,985.6 / 1,796.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 10-Feb | 1,899.00 | 1,985.60 | 1,796.60 | 1,985.60 | 1,945.01 | 5.00 | 5,038.07 | 53,530 | 72.83 | 0 | 0.00 | 0.00 | 1,661 |
| 2 | 09-Feb | 2,060.00 | 2,084.50 | 1,886.10 | 1,891.10 | 1,980.76 | -4.74 | 4,798.30 | 40,296 | 54.82 | 0 | 0.00 | 0.00 | 1,251 |
| 3 | 06-Feb | 1,920.20 | 1,985.30 | 1,920.20 | 1,985.30 | 1,974.02 | 5.00 | 5,037.31 | 40,753 | 55.45 | 0 | 0.00 | 0.00 | 1,265 |
| 4 | 05-Feb | 1,868.00 | 1,890.80 | 1,800.00 | 1,890.80 | 1,872.85 | 5.00 | 4,797.54 | 11,820 | 16.08 | 0 | 0.00 | 0.00 | 367 |
| 5 | 04-Feb | 1,794.00 | 1,808.60 | 1,750.00 | 1,800.80 | 1,801.15 | 4.55 | 4,569.18 | 62,610 | 85.18 | 0 | 0.00 | 0.00 | 1,943 |
| 6 | 03-Feb | 1,680.00 | 1,722.50 | 1,592.00 | 1,722.50 | 1,713.93 | 5.00 | 4,370.51 | 11,317 | 15.40 | 0 | 0.00 | 0.00 | 351 |
| 7 | 02-Feb | 1,489.60 | 1,646.20 | 1,489.60 | 1,640.50 | 1,522.38 | 4.63 | 4,162.45 | 28,461 | 38.72 | 0 | 0.00 | 0.00 | 883 |
| 8 | 01-Feb | 1,567.90 | 1,567.90 | 1,567.90 | 1,567.90 | 1,567.90 | -5.00 | 3,978.24 | 734 | 1.00 | 0 | 0.00 | 0.00 | 23 |
| 9 | 30-Jan | 1,650.40 | 1,650.40 | 1,650.40 | 1,650.40 | 1,650.40 | -5.00 | 4,187.57 | 4,221 | 5.74 | 0 | 0.00 | 0.00 | 131 |
| 10 | 29-Jan | 1,757.00 | 1,919.90 | 1,737.20 | 1,737.20 | 1,815.25 | -5.00 | 4,407.81 | 33,629 | 45.75 | 0 | 0.00 | 0.00 | 1,044 |
| 11 | 28-Jan | 1,851.00 | 1,886.20 | 1,828.50 | 1,828.60 | 1,831.18 | -4.99 | 4,639.72 | 29,731 | 40.45 | 0 | 0.00 | 0.00 | 923 |
| 12 | 27-Jan | 1,965.00 | 1,984.00 | 1,924.70 | 1,924.70 | 1,929.59 | -5.00 | 4,883.55 | 15,694 | 21.35 | 0 | 0.00 | 0.00 | 487 |
| 13 | 23-Jan | 2,100.00 | 2,170.00 | 2,022.80 | 2,026.00 | 2,108.36 | -4.85 | 5,140.00 | 146,090 | 198.76 | 0 | 0.00 | 0.00 | 4,534 |
| 14 | 22-Jan | 2,020.00 | 2,183.20 | 2,020.00 | 2,129.20 | 2,122.55 | 2.40 | 5,402.43 | 43,608 | 59.33 | 0 | 0.00 | 0.00 | 1,353 |
| 15 | 21-Jan | 2,175.00 | 2,247.00 | 2,079.30 | 2,079.30 | 2,108.65 | -5.00 | 5,275.82 | 37,187 | 50.59 | 0 | 0.00 | 0.00 | 1,154 |
| 16 | 20-Jan | 2,162.00 | 2,219.90 | 2,138.50 | 2,188.70 | 2,207.54 | 3.47 | 5,553.40 | 45,066 | 61.31 | 0 | 0.00 | 0.00 | 1,399 |
| 17 | 19-Jan | 2,045.00 | 2,124.90 | 2,040.00 | 2,115.30 | 2,113.34 | 4.50 | 5,367.16 | 47,300 | 64.35 | 0 | 0.00 | 0.00 | 1,468 |
| 18 | 16-Jan | 1,980.00 | 2,052.00 | 1,968.40 | 2,024.20 | 2,027.12 | 3.21 | 5,136.01 | 41,048 | 55.85 | 0 | 0.00 | 0.00 | 1,274 |
| 19 | 14-Jan | 1,969.00 | 2,050.00 | 1,950.00 | 1,961.20 | 1,992.09 | 0.32 | 4,976.16 | 45,589 | 62.03 | 0 | 0.00 | 0.00 | 1,415 |
| 20 | 13-Jan | 1,890.00 | 1,959.50 | 1,877.00 | 1,954.90 | 1,950.36 | 4.75 | 4,960.18 | 59,464 | 80.90 | 0 | 0.00 | 0.00 | 1,845 |
| 21 | 12-Jan | 1,819.00 | 1,883.00 | 1,753.00 | 1,866.20 | 1,814.53 | 1.99 | 4,735.12 | 27,553 | 37.49 | 0 | 0.00 | 0.00 | 855 |
| 22 | 09-Jan | 1,855.00 | 1,938.10 | 1,775.10 | 1,829.80 | 1,899.44 | -1.46 | 4,642.76 | 29,590 | 40.26 | 0 | 0.00 | 0.00 | 918 |
| 23 | 08-Jan | 1,822.00 | 1,857.70 | 1,775.00 | 1,856.90 | 1,845.97 | 4.95 | 4,711.52 | 32,736 | 44.54 | 0 | 0.00 | 0.00 | 1,016 |
| 24 | 07-Jan | 1,719.00 | 1,778.00 | 1,719.00 | 1,769.30 | 1,758.80 | 3.85 | 4,489.25 | 50,634 | 68.89 | 0 | 0.00 | 0.00 | 1,571 |
| 25 | 06-Jan | 1,650.00 | 1,720.00 | 1,650.00 | 1,703.70 | 1,712.48 | 1.51 | 4,322.81 | 82,116 | 111.72 | 0 | 0.00 | 0.00 | 2,548 |
| 26 | 05-Jan | 1,724.40 | 1,733.00 | 1,642.00 | 1,678.30 | 1,691.77 | -2.89 | 4,258.36 | 25,412 | 34.57 | 0 | 0.00 | 0.00 | 789 |
| 27 | 02-Jan | 1,694.00 | 1,728.50 | 1,663.50 | 1,728.30 | 1,725.21 | 4.99 | 4,385.23 | 18,649 | 25.37 | 0 | 0.00 | 0.00 | 579 |
| 28 | 01-Jan | 1,595.50 | 1,670.40 | 1,595.00 | 1,646.20 | 1,625.27 | 3.48 | 4,176.91 | 43,303 | 58.92 | 0 | 0.00 | 0.00 | 1,344 |
| 29 | 31-Dec | 1,571.00 | 1,628.00 | 1,571.00 | 1,590.90 | 1,593.08 | 1.29 | 4,036.60 | 62,764 | 85.39 | 0 | 0.00 | 0.00 | 1,948 |
| 30 | 30-Dec | 1,590.00 | 1,614.80 | 1,552.60 | 1,570.60 | 1,571.74 | -1.52 | 3,985.09 | 159,723 | 217.31 | 0 | 0.00 | 0.00 | 4,957 |
| 31 | 29-Dec | 1,629.90 | 1,653.90 | 1,580.00 | 1,594.90 | 1,585.86 | -0.94 | 4,046.75 | 106,009 | 144.23 | 0 | 0.00 | 0.00 | 3,290 |
| 32 | 26-Dec | 1,579.60 | 1,645.00 | 1,550.00 | 1,610.10 | 1,608.56 | 1.93 | 4,085.32 | 27,997 | 38.09 | 0 | 0.00 | 0.00 | 869 |
| 33 | 24-Dec | 1,561.00 | 1,600.00 | 1,551.60 | 1,579.60 | 1,590.82 | -0.95 | 4,007.93 | 21,019 | 28.60 | 0 | 0.00 | 0.00 | 652 |
| 34 | 23-Dec | 1,550.00 | 1,617.90 | 1,550.00 | 1,594.80 | 1,590.71 | -0.24 | 4,046.49 | 27,341 | 37.20 | 0 | 0.00 | 0.00 | 848 |
| 35 | 22-Dec | 1,640.00 | 1,676.90 | 1,569.00 | 1,598.60 | 1,600.60 | -3.04 | 4,056.14 | 92,908 | 126.41 | 0 | 0.00 | 0.00 | 2,883 |
| 36 | 19-Dec | 1,699.00 | 1,699.00 | 1,620.00 | 1,648.80 | 1,650.92 | -1.29 | 4,183.51 | 15,238 | 20.73 | 0 | 0.00 | 0.00 | 473 |
| 37 | 18-Dec | 1,621.00 | 1,690.80 | 1,610.10 | 1,670.30 | 1,664.47 | 1.21 | 4,238.06 | 94,410 | 128.45 | 0 | 0.00 | 0.00 | 2,930 |
| 38 | 17-Dec | 1,670.00 | 1,686.90 | 1,631.10 | 1,650.30 | 1,654.45 | -2.66 | 4,187.32 | 45,018 | 61.25 | 0 | 0.00 | 0.00 | 1,397 |
| 39 | 16-Dec | 1,710.00 | 1,710.00 | 1,640.20 | 1,695.40 | 1,692.73 | -0.21 | 4,301.75 | 164,091 | 223.25 | 0 | 0.00 | 0.00 | 5,092 |
| 40 | 15-Dec | 1,657.00 | 1,714.90 | 1,611.00 | 1,698.90 | 1,671.61 | 2.19 | 4,310.63 | 95,748 | 130.27 | 0 | 0.00 | 0.00 | 2,971 |
| 41 | 12-Dec | 1,600.00 | 1,662.50 | 1,570.00 | 1,662.50 | 1,638.64 | 5.00 | 4,218.27 | 112,876 | 153.57 | 0 | 0.00 | 0.00 | 3,503 |
| 42 | 11-Dec | 1,578.00 | 1,602.80 | 1,516.10 | 1,583.40 | 1,568.29 | 2.23 | 4,017.57 | 136,757 | 186.06 | 82,437 | 82,437.00 | 12.93 | 2,558 |
| 43 | 10-Dec | 1,485.00 | 1,574.40 | 1,460.00 | 1,548.80 | 1,547.64 | 3.07 | 3,929.78 | 95,153 | 129.46 | 44,989 | 44,989.00 | 6.96 | 1,396 |
| 44 | 09-Dec | 1,505.40 | 1,505.40 | 1,428.00 | 1,502.60 | 1,502.66 | 4.80 | 3,812.56 | 433,179 | 589.36 | 362,141 | 362,141.00 | 54.42 | 11,238 |
| 45 | 08-Dec | 1,433.80 | 1,433.80 | 1,433.80 | 1,433.80 | 1,433.80 | 4.99 | 3,637.99 | 8,673 | 11.80 | 8,673 | 8,673.00 | 1.24 | 269 |
| 46 | 05-Dec | 1,301.00 | 1,366.10 | 1,301.00 | 1,365.60 | 1,353.00 | 4.96 | 3,464.94 | 149,969 | 204.04 | 79,286 | 79,286.00 | 10.00 | 2,460 |
| 47 | 04-Dec | 1,251.00 | 1,331.50 | 1,251.00 | 1,301.10 | 1,307.81 | -0.02 | 3,301.29 | 82,035 | 111.61 | 68,576 | 68,576.00 | 8.97 | 2,128 |
| 48 | 03-Dec | 1,310.00 | 1,347.00 | 1,294.00 | 1,301.30 | 1,304.68 | -0.66 | 3,301.80 | 39,995 | 54.41 | 25,395 | 25,395.00 | 3.31 | 788 |
| 49 | 02-Dec | 1,370.00 | 1,374.80 | 1,285.00 | 1,310.00 | 1,324.44 | -2.59 | 3,323.00 | 45,664 | 62.13 | 16,084 | 16,084.00 | 2.13 | 499 |
| 50 | 01-Dec | 1,345.00 | 1,395.00 | 1,277.70 | 1,344.90 | 1,327.08 | 0.00 | 3,412.42 | 136,683 | 185.96 | 57,490 | 57,490.00 | 7.63 | 1,784 |
| 51 | 28-Nov | 1,400.75 | 1,425.00 | 1,330.90 | 1,344.85 | 1,354.33 | -4.00 | 3,412.30 | 188,942 | 257.06 | 91,789 | 91,789.00 | 12.43 | 2,848 |
| 52 | 27-Nov | 1,392.50 | 1,425.00 | 1,385.60 | 1,400.95 | 1,410.16 | 0.61 | 3,554.64 | 35,894 | 48.84 | 20,932 | 20,932.00 | 2.95 | 650 |
| 53 | 26-Nov | 1,365.00 | 1,418.00 | 1,333.00 | 1,392.50 | 1,389.88 | 2.61 | 3,533.20 | 58,308 | 79.33 | 26,766 | 26,766.00 | 3.72 | 831 |
| 54 | 25-Nov | 1,380.00 | 1,380.00 | 1,262.50 | 1,357.05 | 1,350.56 | 3.25 | 3,443.25 | 356,761 | 485.39 | 93,084 | 93,084.00 | 12.57 | 2,889 |
| 55 | 24-Nov | 1,314.30 | 1,314.30 | 1,314.30 | 1,314.30 | 1,314.30 | 5.00 | 3,334.78 | 202,324 | 275.27 | 172,722 | 172,722.00 | 22.70 | 5,360 |
| 56 | 21-Nov | 1,251.75 | 1,251.75 | 1,251.75 | 1,251.75 | 1,251.75 | 5.00 | 3,176.07 | 39,864 | 54.24 | 39,844 | 39,844.00 | 4.99 | 1,236 |
| 57 | 20-Nov | 1,140.70 | 1,192.45 | 1,140.70 | 1,192.15 | 1,190.85 | 4.97 | 3,024.85 | 279,823 | 380.71 | 219,167 | 219,167.00 | 26.10 | 6,801 |
| 58 | 19-Nov | 1,127.00 | 1,135.70 | 1,103.45 | 1,135.70 | 1,135.40 | 5.00 | 2,881.62 | 271,065 | 368.80 | 245,321 | 245,321.00 | 27.85 | 7,613 |
| 59 | 18-Nov | 1,030.15 | 1,081.65 | 981.65 | 1,081.65 | 1,040.99 | 5.00 | 2,744.48 | 73,478 | 99.97 | 25,294 | 25,294.00 | 2.63 | 785 |
| 60 | 17-Nov | 1,030.15 | 1,030.15 | 975.05 | 1,030.15 | 1,029.58 | 5.00 | 2,613.81 | 247,045 | 336.12 | 214,233 | 214,233.00 | 22.06 | 6,648 |
| 61 | 14-Nov | 981.10 | 981.10 | 981.10 | 981.10 | 981.10 | 5.00 | 2,489.35 | 7,236 | 9.84 | 5,267 | 5,267.00 | 0.52 | 163 |
| 62 | 13-Nov | 934.40 | 934.40 | 934.40 | 934.40 | 934.40 | 4.99 | 2,370.86 | 8,751 | 11.91 | 6,075 | 6,075.00 | 0.57 | 189 |
| 63 | 12-Nov | 889.95 | 889.95 | 889.95 | 889.95 | 889.95 | 5.00 | 2,258.08 | 1,272 | 1.73 | 1,272 | 1,272.00 | 0.11 | 39 |
| 64 | 11-Nov | 843.00 | 847.60 | 812.15 | 847.60 | 842.91 | 5.00 | 2,150.62 | 4,045 | 5.50 | 3,353 | 3,353.00 | 0.28 | 103 |
| 65 | 10-Nov | 779.50 | 810.00 | 763.05 | 807.25 | 798.36 | 3.55 | 2,048.24 | 1,965 | 2.67 | 1,369 | 1,369.00 | 0.11 | 42 |
| 66 | 07-Nov | 775.10 | 783.05 | 763.55 | 779.55 | 773.15 | 0.62 | 1,977.96 | 1,040 | 1.41 | 557 | 557.00 | 0.04 | 17 |
| 67 | 06-Nov | 770.00 | 798.00 | 765.95 | 774.75 | 773.20 | 0.65 | 1,965.78 | 1,879 | 2.56 | 1,288 | 1,288.00 | 0.10 | 40 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL ORTEL