| Macro-sector: Consumer Discretionary | Band: 2 | High52 Price: 2,219.95 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 352.6 | Barrier: -; Drift%: - |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 25,373,056 | Low52 Date: 04-Feb-2025 | SHP: 59.23 / 0.0 / 39.5 / 1.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,493.75 / 352.6 | Month: 1,430.0 / 769.45 | Week: 1,133.75 / 972.1 | Day: 1,148.45 / 1,121.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,129.30 | 1,148.45 | 1,121.00 | 1,148.45 | 1,143.12 | 5.00 | 2,913.97 | 7,167 | 20.30 | 0 | 0.00 | 0.00 | 221 |
| 2 | 26-Aug | 1,018.00 | 1,093.80 | 991.00 | 1,093.80 | 1,064.38 | 5.00 | 2,775.30 | 2,753 | 7.80 | 0 | 0.00 | 0.00 | 85 |
| 3 | 25-Aug | 1,045.50 | 1,074.65 | 1,041.75 | 1,041.75 | 1,043.43 | -5.00 | 2,643.24 | 3,791 | 10.74 | 0 | 0.00 | 0.00 | 117 |
| 4 | 22-Aug | 1,099.00 | 1,145.00 | 1,096.15 | 1,096.55 | 1,098.44 | -4.97 | 2,782.28 | 5,514 | 15.62 | 0 | 0.00 | 0.00 | 170 |
| 5 | 21-Aug | 1,215.00 | 1,235.00 | 1,153.85 | 1,153.85 | 1,163.58 | -5.00 | 2,927.67 | 8,593 | 24.34 | 0 | 0.00 | 0.00 | 265 |
| 6 | 20-Aug | 1,159.90 | 1,240.00 | 1,126.00 | 1,214.55 | 1,212.68 | 2.54 | 3,081.68 | 16,655 | 47.18 | 0 | 0.00 | 0.00 | 513 |
| 7 | 19-Aug | 1,160.00 | 1,184.50 | 1,071.70 | 1,184.50 | 1,146.36 | 5.00 | 3,005.44 | 25,643 | 72.64 | 0 | 0.00 | 0.00 | 790 |
| 8 | 18-Aug | 1,128.10 | 1,128.10 | 1,128.10 | 1,128.10 | 1,128.10 | 5.00 | 2,862.33 | 3,116 | 8.83 | 0 | 0.00 | 0.00 | 96 |
| 9 | 14-Aug | 972.10 | 1,074.40 | 972.10 | 1,074.40 | 1,023.52 | 5.00 | 2,726.08 | 9,362 | 26.52 | 0 | 0.00 | 0.00 | 288 |
| 10 | 13-Aug | 1,023.25 | 1,023.25 | 1,023.25 | 1,023.25 | 1,023.25 | -5.00 | 2,596.30 | 1,730 | 4.90 | 0 | 0.00 | 0.00 | 53 |
| 11 | 12-Aug | 1,077.10 | 1,077.10 | 1,077.10 | 1,077.10 | 1,077.10 | -5.00 | 2,732.93 | 748 | 2.12 | 0 | 0.00 | 0.00 | 23 |
| 12 | 11-Aug | 1,133.75 | 1,133.75 | 1,133.75 | 1,133.75 | 1,133.75 | -5.00 | 2,876.67 | 352 | 1.00 | 0 | 0.00 | 0.00 | 0 |
| 13 | 08-Aug | 1,281.35 | 1,284.80 | 1,193.40 | 1,193.40 | 1,232.31 | -5.00 | 3,028.02 | 3,691 | 10.46 | 0 | 0.00 | 0.00 | 4 |
| 14 | 07-Aug | 1,256.20 | 1,256.20 | 1,202.40 | 1,256.20 | 1,255.81 | 5.00 | 3,187.36 | 10,516 | 29.79 | 0 | 0.00 | 0.00 | 10 |
| 15 | 06-Aug | 1,196.40 | 1,196.40 | 1,196.40 | 1,196.40 | 1,196.40 | 5.00 | 3,035.63 | 2,060 | 5.84 | 0 | 0.00 | 0.00 | 2 |
| 16 | 05-Aug | 1,090.00 | 1,139.45 | 1,030.95 | 1,139.45 | 1,119.63 | 5.00 | 2,891.13 | 9,518 | 26.96 | 0 | 0.00 | 0.00 | 9 |
| 17 | 04-Aug | 1,085.20 | 1,085.20 | 981.90 | 1,085.20 | 1,065.63 | 5.00 | 2,753.48 | 18,230 | 51.64 | 0 | 0.00 | 0.00 | 18 |
| 18 | 01-Aug | 1,033.55 | 1,033.55 | 1,033.55 | 1,033.55 | 1,033.55 | 5.00 | 2,622.43 | 1,671 | 4.73 | 0 | 0.00 | 0.00 | 2 |
| 19 | 31-Jul | 984.35 | 984.35 | 957.00 | 984.35 | 983.59 | 5.00 | 2,497.60 | 14,240 | 40.34 | 0 | 0.00 | 0.00 | 14 |
| 20 | 30-Jul | 937.50 | 937.50 | 937.50 | 937.50 | 937.50 | 4.99 | 2,378.72 | 614 | 1.74 | 0 | 0.00 | 0.00 | 1 |
| 21 | 29-Jul | 892.90 | 892.90 | 892.90 | 892.90 | 892.90 | 5.00 | 2,265.56 | 1,073 | 3.04 | 0 | 0.00 | 0.00 | 1 |
| 22 | 28-Jul | 769.45 | 850.40 | 769.45 | 850.40 | 804.55 | 4.99 | 2,157.72 | 10,649 | 30.17 | 0 | 0.00 | 0.00 | 10 |
| 23 | 25-Jul | 809.95 | 809.95 | 809.95 | 809.95 | 809.95 | -5.00 | 2,055.09 | 500 | 1.42 | 0 | 0.00 | 0.00 | 0 |
| 24 | 24-Jul | 852.55 | 852.55 | 852.55 | 852.55 | 852.55 | -5.00 | 2,163.18 | 930 | 2.63 | 0 | 0.00 | 0.00 | 1 |
| 25 | 23-Jul | 897.40 | 897.40 | 897.40 | 897.40 | 897.40 | -5.00 | 2,276.98 | 608 | 1.72 | 0 | 0.00 | 0.00 | 1 |
| 26 | 22-Jul | 944.60 | 944.60 | 944.60 | 944.60 | 944.60 | -5.00 | 2,396.74 | 777 | 2.20 | 0 | 0.00 | 0.00 | 1 |
| 27 | 21-Jul | 994.30 | 1,019.75 | 994.30 | 994.30 | 995.88 | -5.00 | 2,522.84 | 17,984 | 50.95 | 0 | 0.00 | 0.00 | 17 |
| 28 | 18-Jul | 1,046.60 | 1,046.60 | 1,046.60 | 1,046.60 | 1,046.60 | -5.00 | 2,655.54 | 1,077 | 3.05 | 0 | 0.00 | 0.00 | 1 |
| 29 | 17-Jul | 1,101.65 | 1,101.65 | 1,101.65 | 1,101.65 | 1,101.65 | -5.00 | 2,795.22 | 610 | 1.73 | 0 | 0.00 | 0.00 | 1 |
| 30 | 16-Jul | 1,159.60 | 1,159.60 | 1,159.60 | 1,159.60 | 1,159.60 | -5.00 | 2,942.26 | 358 | 1.01 | 358 | 358.00 | 0.04 | 0 |
| 31 | 15-Jul | 1,220.60 | 1,220.60 | 1,220.60 | 1,220.60 | 1,220.60 | -5.00 | 3,097.04 | 812 | 2.30 | 812 | 812.00 | 0.10 | 1 |
| 32 | 14-Jul | 1,284.80 | 1,284.80 | 1,284.80 | 1,284.80 | 1,284.80 | -5.00 | 3,259.93 | 1,454 | 4.12 | 1,454 | 1,454.00 | 0.19 | 1 |
| 33 | 11-Jul | 1,430.00 | 1,430.00 | 1,352.40 | 1,352.40 | 1,390.94 | -5.00 | 3,431.45 | 16,871 | 47.79 | 14,654 | 14,654.00 | 2.04 | 14 |
| 34 | 10-Jul | 1,423.55 | 1,423.55 | 1,423.55 | 1,423.55 | 1,423.55 | 5.00 | 3,611.98 | 4,532 | 12.84 | 4,532 | 4,532.00 | 0.65 | 4 |
| 35 | 09-Jul | 1,355.80 | 1,355.80 | 1,355.80 | 1,355.80 | 1,355.80 | 5.00 | 3,440.08 | 4,527 | 12.82 | 4,527 | 4,527.00 | 0.61 | 4 |
| 36 | 08-Jul | 1,291.25 | 1,291.25 | 1,291.25 | 1,291.25 | 1,291.25 | 5.00 | 3,276.30 | 2,641 | 7.48 | 2,641 | 2,641.00 | 0.34 | 3 |
| 37 | 07-Jul | 1,229.80 | 1,229.80 | 1,229.80 | 1,229.80 | 1,229.80 | 5.00 | 3,120.38 | 2,204 | 6.24 | 2,204 | 2,204.00 | 0.27 | 2 |
| 38 | 04-Jul | 1,171.00 | 1,171.25 | 1,171.00 | 1,171.25 | 1,171.08 | 5.00 | 2,971.82 | 5,669 | 16.06 | 4,943 | 4,943.00 | 0.58 | 5 |
| 39 | 03-Jul | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | 5.00 | 2,830.36 | 1,545 | 4.38 | 1,545 | 1,545.00 | 0.17 | 1 |
| 40 | 02-Jul | 1,062.40 | 1,062.40 | 1,062.40 | 1,062.40 | 1,062.40 | 5.00 | 2,695.63 | 2,029 | 5.75 | 2,022 | 2,022.00 | 0.21 | 2 |
| 41 | 01-Jul | 1,011.85 | 1,011.85 | 1,011.85 | 1,011.85 | 1,011.85 | 5.00 | 2,567.37 | 5,482 | 15.53 | 5,450 | 5,450.00 | 0.55 | 5 |
| 42 | 30-Jun | 934.95 | 963.70 | 920.00 | 963.70 | 949.24 | 5.00 | 2,445.20 | 7,044 | 19.95 | 4,890 | 4,890.00 | 0.46 | 5 |
| 43 | 27-Jun | 917.85 | 917.85 | 891.65 | 917.85 | 914.81 | 5.00 | 2,328.87 | 19,327 | 54.75 | 12,443 | 12,443.00 | 1.14 | 12 |
| 44 | 26-Jun | 874.15 | 874.15 | 874.15 | 874.15 | 874.15 | 5.00 | 2,217.99 | 1,872 | 5.30 | 1,872 | 1,872.00 | 0.16 | 2 |
| 45 | 25-Jun | 832.55 | 832.55 | 832.55 | 832.55 | 832.55 | 4.99 | 2,112.43 | 847 | 2.40 | 847 | 847.00 | 0.07 | 1 |
| 46 | 24-Jun | 792.95 | 792.95 | 792.95 | 792.95 | 792.95 | 5.00 | 2,011.96 | 1,684 | 4.77 | 1,684 | 1,684.00 | 0.13 | 2 |
| 47 | 23-Jun | 755.20 | 755.20 | 733.65 | 755.20 | 755.01 | 5.00 | 1,916.17 | 4,291 | 12.16 | 3,848 | 3,848.00 | 0.29 | 4 |
| 48 | 20-Jun | 685.00 | 719.25 | 683.00 | 719.25 | 711.40 | 5.00 | 1,824.96 | 4,947 | 14.01 | 0 | 0.00 | 0.00 | 5 |
| 49 | 19-Jun | 680.00 | 685.05 | 660.00 | 685.00 | 679.11 | 4.99 | 1,738.00 | 14,946 | 42.34 | 0 | 0.00 | 0.00 | 14 |
| 50 | 18-Jun | 644.95 | 652.45 | 632.05 | 652.45 | 651.25 | 5.00 | 1,655.47 | 8,232 | 23.32 | 0 | 0.00 | 0.00 | 8 |
| 51 | 17-Jun | 562.25 | 621.40 | 562.25 | 621.40 | 594.25 | 4.99 | 1,576.68 | 5,682 | 16.10 | 0 | 0.00 | 0.00 | 6 |
| 52 | 16-Jun | 591.85 | 591.85 | 591.85 | 591.85 | 591.85 | -5.00 | 1,501.70 | 1,850 | 5.24 | 0 | 0.00 | 0.00 | 2 |
| 53 | 13-Jun | 650.00 | 650.00 | 623.00 | 623.00 | 631.01 | -4.99 | 1,580.00 | 5,054 | 14.32 | 0 | 0.00 | 0.00 | 5 |
| 54 | 12-Jun | 655.75 | 655.75 | 655.75 | 655.75 | 655.75 | 5.00 | 1,663.84 | 3,290 | 9.32 | 0 | 0.00 | 0.00 | 3 |
| 55 | 11-Jun | 624.55 | 624.55 | 624.55 | 624.55 | 624.55 | 4.99 | 1,584.67 | 2,277 | 6.45 | 0 | 0.00 | 0.00 | 2 |
| 56 | 10-Jun | 594.85 | 594.85 | 594.85 | 594.85 | 594.85 | 5.00 | 1,509.32 | 1,741 | 4.93 | 0 | 0.00 | 0.00 | 2 |
| 57 | 09-Jun | 566.55 | 566.55 | 566.55 | 566.55 | 566.55 | 4.99 | 1,437.51 | 1,297 | 3.67 | 0 | 0.00 | 0.00 | 1 |
| 58 | 06-Jun | 539.60 | 539.60 | 539.60 | 539.60 | 539.60 | 0.00 | 1,369.13 | 1,209 | 3.42 | 0 | 0.00 | 0.00 | 1 |
| 59 | 05-Jun | 545.00 | 545.00 | 539.50 | 539.60 | 541.22 | -0.99 | 1,369.13 | 1,199 | 3.40 | 0 | 0.00 | 0.00 | 1 |
| 60 | 04-Jun | 555.00 | 555.00 | 545.00 | 545.00 | 550.64 | -1.80 | 1,382.00 | 894 | 2.53 | 0 | 0.00 | 0.00 | 1 |
| 61 | 03-Jun | 557.25 | 557.25 | 555.00 | 555.00 | 556.69 | -0.40 | 1,408.00 | 889 | 2.52 | 0 | 0.00 | 0.00 | 1 |
| 62 | 02-Jun | 557.25 | 557.25 | 557.25 | 557.25 | 557.25 | -2.00 | 1,413.91 | 1,197 | 3.39 | 0 | 0.00 | 0.00 | 1 |
| 63 | 30-May | 568.60 | 568.60 | 568.60 | 568.60 | 568.60 | -2.00 | 1,442.71 | 873 | 2.47 | 0 | 0.00 | 0.00 | 1 |
| 64 | 29-May | 592.00 | 592.00 | 580.20 | 580.20 | 583.76 | -1.99 | 1,472.14 | 1,304 | 3.69 | 0 | 0.00 | 0.00 | 1 |
| 65 | 28-May | 590.00 | 592.00 | 590.00 | 592.00 | 590.84 | 0.45 | 1,502.00 | 949 | 2.69 | 0 | 0.00 | 0.00 | 1 |
| 66 | 27-May | 578.00 | 589.35 | 578.00 | 589.35 | 588.10 | 2.00 | 1,495.36 | 1,114 | 3.16 | 0 | 0.00 | 0.00 | 1 |
| 67 | 26-May | 567.00 | 577.80 | 567.00 | 577.80 | 568.24 | 1.99 | 1,466.06 | 1,320 | 3.74 | 0 | 0.00 | 0.00 | 1 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL