| 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: 1,011.85; Drift%: 25.18 |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 283.99 | Barrier: -; Drift%: - |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 25,373,056 | Low52 Date: 10-Jul-2024 | SHP: 59.23 / 0.0 / 0.09 / 40.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,493.75 / 352.6 | Month: 632.7 / 549.95 | Week: 1,171.25 / 920.0 | Day: 1,430.0 / 1,352.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,430.00 | 1,430.00 | 1,352.40 | 1,352.40 | 1,390.94 | -5.00 | 3,431.45 | 16,871 | 301.27 | 14,654 | 14,654.00 | 2.04 | 14 |
| 2 | 10-Jul | 1,423.55 | 1,423.55 | 1,423.55 | 1,423.55 | 1,423.55 | 5.00 | 3,611.98 | 4,532 | 80.93 | 4,532 | 4,532.00 | 0.65 | 4 |
| 3 | 09-Jul | 1,355.80 | 1,355.80 | 1,355.80 | 1,355.80 | 1,355.80 | 5.00 | 3,440.08 | 4,527 | 80.84 | 4,527 | 4,527.00 | 0.61 | 4 |
| 4 | 08-Jul | 1,291.25 | 1,291.25 | 1,291.25 | 1,291.25 | 1,291.25 | 5.00 | 3,276.30 | 2,641 | 47.16 | 2,641 | 2,641.00 | 0.34 | 3 |
| 5 | 07-Jul | 1,229.80 | 1,229.80 | 1,229.80 | 1,229.80 | 1,229.80 | 5.00 | 3,120.38 | 2,204 | 39.36 | 2,204 | 2,204.00 | 0.27 | 2 |
| 6 | 04-Jul | 1,171.00 | 1,171.25 | 1,171.00 | 1,171.25 | 1,171.08 | 5.00 | 2,971.82 | 5,669 | 101.23 | 4,943 | 4,943.00 | 0.58 | 5 |
| 7 | 03-Jul | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | 5.00 | 2,830.36 | 1,545 | 27.59 | 1,545 | 1,545.00 | 0.17 | 1 |
| 8 | 02-Jul | 1,062.40 | 1,062.40 | 1,062.40 | 1,062.40 | 1,062.40 | 5.00 | 2,695.63 | 2,029 | 36.23 | 2,022 | 2,022.00 | 0.21 | 2 |
| 9 | 01-Jul | 1,011.85 | 1,011.85 | 1,011.85 | 1,011.85 | 1,011.85 | 5.00 | 2,567.37 | 5,482 | 97.89 | 5,450 | 5,450.00 | 0.55 | 5 |
| 10 | 30-Jun | 934.95 | 963.70 | 920.00 | 963.70 | 949.24 | 5.00 | 2,445.20 | 7,044 | 125.79 | 4,890 | 4,890.00 | 0.46 | 5 |
| 11 | 27-Jun | 917.85 | 917.85 | 891.65 | 917.85 | 914.81 | 5.00 | 2,328.87 | 19,327 | 345.13 | 12,443 | 12,443.00 | 1.14 | 12 |
| 12 | 26-Jun | 874.15 | 874.15 | 874.15 | 874.15 | 874.15 | 5.00 | 2,217.99 | 1,872 | 33.43 | 1,872 | 1,872.00 | 0.16 | 2 |
| 13 | 25-Jun | 832.55 | 832.55 | 832.55 | 832.55 | 832.55 | 4.99 | 2,112.43 | 847 | 15.13 | 847 | 847.00 | 0.07 | 1 |
| 14 | 24-Jun | 792.95 | 792.95 | 792.95 | 792.95 | 792.95 | 5.00 | 2,011.96 | 1,684 | 30.07 | 1,684 | 1,684.00 | 0.13 | 2 |
| 15 | 23-Jun | 755.20 | 755.20 | 733.65 | 755.20 | 755.01 | 5.00 | 1,916.17 | 4,291 | 76.63 | 3,848 | 3,848.00 | 0.29 | 4 |
| 16 | 20-Jun | 685.00 | 719.25 | 683.00 | 719.25 | 711.40 | 5.00 | 1,824.96 | 4,947 | 88.34 | 0 | 0.00 | 0.00 | 5 |
| 17 | 19-Jun | 680.00 | 685.05 | 660.00 | 685.00 | 679.11 | 4.99 | 1,738.00 | 14,946 | 266.89 | 0 | 0.00 | 0.00 | 14 |
| 18 | 18-Jun | 644.95 | 652.45 | 632.05 | 652.45 | 651.25 | 5.00 | 1,655.47 | 8,232 | 147.00 | 0 | 0.00 | 0.00 | 8 |
| 19 | 17-Jun | 562.25 | 621.40 | 562.25 | 621.40 | 594.25 | 4.99 | 1,576.68 | 5,682 | 101.46 | 0 | 0.00 | 0.00 | 6 |
| 20 | 16-Jun | 591.85 | 591.85 | 591.85 | 591.85 | 591.85 | -5.00 | 1,501.70 | 1,850 | 33.04 | 0 | 0.00 | 0.00 | 2 |
| 21 | 13-Jun | 650.00 | 650.00 | 623.00 | 623.00 | 631.01 | -4.99 | 1,580.00 | 5,054 | 90.25 | 0 | 0.00 | 0.00 | 5 |
| 22 | 12-Jun | 655.75 | 655.75 | 655.75 | 655.75 | 655.75 | 5.00 | 1,663.84 | 3,290 | 58.75 | 0 | 0.00 | 0.00 | 3 |
| 23 | 11-Jun | 624.55 | 624.55 | 624.55 | 624.55 | 624.55 | 4.99 | 1,584.67 | 2,277 | 40.66 | 0 | 0.00 | 0.00 | 2 |
| 24 | 10-Jun | 594.85 | 594.85 | 594.85 | 594.85 | 594.85 | 5.00 | 1,509.32 | 1,741 | 31.09 | 0 | 0.00 | 0.00 | 2 |
| 25 | 09-Jun | 566.55 | 566.55 | 566.55 | 566.55 | 566.55 | 4.99 | 1,437.51 | 1,297 | 23.16 | 0 | 0.00 | 0.00 | 1 |
| 26 | 06-Jun | 539.60 | 539.60 | 539.60 | 539.60 | 539.60 | 0.00 | 1,369.13 | 1,209 | 21.59 | 0 | 0.00 | 0.00 | 1 |
| 27 | 05-Jun | 545.00 | 545.00 | 539.50 | 539.60 | 541.22 | -0.99 | 1,369.13 | 1,199 | 21.41 | 0 | 0.00 | 0.00 | 1 |
| 28 | 04-Jun | 555.00 | 555.00 | 545.00 | 545.00 | 550.64 | -1.80 | 1,382.00 | 894 | 15.96 | 0 | 0.00 | 0.00 | 1 |
| 29 | 03-Jun | 557.25 | 557.25 | 555.00 | 555.00 | 556.69 | -0.40 | 1,408.00 | 889 | 15.88 | 0 | 0.00 | 0.00 | 1 |
| 30 | 02-Jun | 557.25 | 557.25 | 557.25 | 557.25 | 557.25 | -2.00 | 1,413.91 | 1,197 | 21.38 | 0 | 0.00 | 0.00 | 1 |
| 31 | 30-May | 568.60 | 568.60 | 568.60 | 568.60 | 568.60 | -2.00 | 1,442.71 | 873 | 15.59 | 0 | 0.00 | 0.00 | 1 |
| 32 | 29-May | 592.00 | 592.00 | 580.20 | 580.20 | 583.76 | -1.99 | 1,472.14 | 1,304 | 23.29 | 0 | 0.00 | 0.00 | 1 |
| 33 | 28-May | 590.00 | 592.00 | 590.00 | 592.00 | 590.84 | 0.45 | 1,502.00 | 949 | 16.95 | 0 | 0.00 | 0.00 | 1 |
| 34 | 27-May | 578.00 | 589.35 | 578.00 | 589.35 | 588.10 | 2.00 | 1,495.36 | 1,114 | 19.89 | 0 | 0.00 | 0.00 | 1 |
| 35 | 26-May | 567.00 | 577.80 | 567.00 | 577.80 | 568.24 | 1.99 | 1,466.06 | 1,320 | 23.57 | 0 | 0.00 | 0.00 | 1 |
| 36 | 23-May | 549.95 | 566.50 | 549.95 | 566.50 | 557.29 | 2.00 | 1,437.38 | 1,063 | 18.98 | 0 | 0.00 | 0.00 | 1 |
| 37 | 22-May | 555.40 | 555.40 | 555.40 | 555.40 | 555.40 | -1.99 | 1,409.22 | 2,049 | 36.59 | 0 | 0.00 | 0.00 | 2 |
| 38 | 21-May | 566.65 | 566.70 | 566.65 | 566.70 | 566.67 | -1.99 | 1,437.89 | 1,940 | 34.64 | 0 | 0.00 | 0.00 | 2 |
| 39 | 20-May | 578.20 | 578.20 | 578.20 | 578.20 | 578.20 | -2.00 | 1,467.07 | 1,441 | 25.73 | 0 | 0.00 | 0.00 | 1 |
| 40 | 19-May | 594.80 | 594.80 | 590.00 | 590.00 | 593.76 | -0.84 | 1,497.00 | 2,154 | 38.46 | 0 | 0.00 | 0.00 | 2 |
| 41 | 16-May | 597.00 | 597.00 | 595.00 | 595.00 | 595.33 | -0.34 | 1,509.00 | 1,778 | 31.75 | 0 | 0.00 | 0.00 | 2 |
| 42 | 15-May | 607.15 | 607.15 | 597.00 | 597.00 | 604.04 | -1.67 | 1,514.00 | 1,781 | 31.80 | 0 | 0.00 | 0.00 | 2 |
| 43 | 14-May | 607.15 | 607.15 | 607.15 | 607.15 | 607.15 | -1.99 | 1,540.53 | 2,107 | 37.63 | 0 | 0.00 | 0.00 | 2 |
| 44 | 13-May | 619.50 | 619.50 | 619.50 | 619.50 | 619.50 | 1.99 | 1,571.86 | 1,680 | 30.00 | 0 | 0.00 | 0.00 | 2 |
| 45 | 12-May | 596.00 | 607.40 | 596.00 | 607.40 | 602.47 | 2.00 | 1,541.16 | 3,562 | 63.61 | 0 | 0.00 | 0.00 | 3 |
| 46 | 09-May | 595.50 | 595.50 | 595.50 | 595.50 | 595.50 | -2.00 | 1,510.97 | 638 | 11.39 | 0 | 0.00 | 0.00 | 1 |
| 47 | 08-May | 607.65 | 607.65 | 607.65 | 607.65 | 607.65 | -2.00 | 1,541.79 | 889 | 15.88 | 0 | 0.00 | 0.00 | 1 |
| 48 | 07-May | 632.00 | 632.00 | 620.05 | 620.05 | 626.46 | -2.00 | 1,573.26 | 2,187 | 39.05 | 0 | 0.00 | 0.00 | 2 |
| 49 | 06-May | 632.70 | 632.70 | 632.70 | 632.70 | 632.70 | 2.00 | 1,605.35 | 818 | 14.61 | 0 | 0.00 | 0.00 | 1 |
| 50 | 05-May | 620.30 | 620.30 | 620.30 | 620.30 | 620.30 | 2.00 | 1,573.89 | 1,207 | 21.55 | 0 | 0.00 | 0.00 | 1 |
| 51 | 02-May | 596.25 | 608.15 | 596.25 | 608.15 | 601.66 | 2.00 | 1,543.06 | 3,938 | 70.32 | 0 | 0.00 | 0.00 | 4 |
| 52 | 30-Apr | 596.25 | 596.25 | 596.25 | 596.25 | 596.25 | -2.00 | 1,512.87 | 1,883 | 33.63 | 0 | 0.00 | 0.00 | 2 |
| 53 | 29-Apr | 608.40 | 608.40 | 608.40 | 608.40 | 608.40 | -5.00 | 1,543.70 | 1,997 | 35.66 | 0 | 0.00 | 0.00 | 2 |
| 54 | 28-Apr | 694.00 | 707.00 | 640.40 | 640.40 | 662.48 | -5.00 | 1,624.89 | 12,065 | 215.45 | 0 | 0.00 | 0.00 | 12 |
| 55 | 25-Apr | 674.10 | 674.10 | 674.10 | 674.10 | 674.10 | 5.00 | 1,710.40 | 2,547 | 45.48 | 0 | 0.00 | 0.00 | 2 |
| 56 | 24-Apr | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 5.00 | 1,628.00 | 1,744 | 31.14 | 0 | 0.00 | 0.00 | 2 |
| 57 | 23-Apr | 611.45 | 611.45 | 611.45 | 611.45 | 611.45 | 5.00 | 1,551.44 | 1,284 | 22.93 | 0 | 0.00 | 0.00 | 1 |
| 58 | 22-Apr | 582.35 | 582.35 | 582.35 | 582.35 | 582.35 | 4.99 | 1,477.60 | 325 | 5.80 | 0 | 0.00 | 0.00 | 0 |
| 59 | 21-Apr | 554.65 | 554.65 | 554.65 | 554.65 | 554.65 | 5.00 | 1,407.32 | 1,198 | 21.39 | 0 | 0.00 | 0.00 | 1 |
| 60 | 17-Apr | 528.25 | 528.25 | 528.25 | 528.25 | 528.25 | 2.00 | 1,340.33 | 55 | 0.98 | 0 | 0.00 | 0.00 | 0 |
| 61 | 16-Apr | 517.90 | 517.90 | 517.90 | 517.90 | 517.90 | 2.00 | 1,314.07 | 1,989 | 35.52 | 0 | 0.00 | 0.00 | 2 |
| 62 | 15-Apr | 508.00 | 508.00 | 507.75 | 507.75 | 507.82 | -2.00 | 1,288.32 | 1,771 | 31.63 | 0 | 0.00 | 0.00 | 2 |
| 63 | 11-Apr | 518.10 | 518.10 | 518.10 | 518.10 | 518.10 | -2.00 | 1,314.58 | 797 | 14.23 | 0 | 0.00 | 0.00 | 1 |
| 64 | 09-Apr | 528.65 | 528.65 | 528.65 | 528.65 | 528.65 | -1.99 | 1,341.35 | 727 | 12.98 | 0 | 0.00 | 0.00 | 1 |
| 65 | 08-Apr | 539.40 | 539.40 | 539.40 | 539.40 | 539.40 | -2.00 | 1,368.62 | 1,067 | 19.05 | 0 | 0.00 | 0.00 | 1 |
| 66 | 07-Apr | 550.40 | 550.40 | 550.40 | 550.40 | 550.40 | -1.99 | 1,396.53 | 696 | 12.43 | 0 | 0.00 | 0.00 | 1 |
| 67 | 04-Apr | 561.60 | 561.60 | 561.60 | 561.60 | 561.60 | -2.00 | 1,424.95 | 1,254 | 22.39 | 0 | 0.00 | 0.00 | 1 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL