| 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: 805.05; Drift%: 9.54 |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 25,373,056 | Low52 Date: 04-Feb-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: 1,145.6 / 880.2 | Week: 827.95 / 780.0 | Day: 889.95 / 889.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 889.95 | 889.95 | 889.95 | 889.95 | 889.95 | 5.00 | 2,258.08 | 1,272 | 3.60 | 1,272 | 1,272.00 | 0.11 | 39 |
| 2 | 11-Nov | 843.00 | 847.60 | 812.15 | 847.60 | 842.91 | 5.00 | 2,150.62 | 4,045 | 11.46 | 3,353 | 3,353.00 | 0.28 | 103 |
| 3 | 10-Nov | 779.50 | 810.00 | 763.05 | 807.25 | 798.36 | 3.55 | 2,048.24 | 1,965 | 5.57 | 1,369 | 1,369.00 | 0.11 | 42 |
| 4 | 07-Nov | 775.10 | 783.05 | 763.55 | 779.55 | 773.15 | 0.62 | 1,977.96 | 1,040 | 2.95 | 557 | 557.00 | 0.04 | 17 |
| 5 | 06-Nov | 770.00 | 798.00 | 765.95 | 774.75 | 773.20 | 0.65 | 1,965.78 | 1,879 | 5.32 | 1,288 | 1,288.00 | 0.10 | 40 |
| 6 | 04-Nov | 770.00 | 779.50 | 765.10 | 769.75 | 771.16 | -2.05 | 1,953.09 | 1,340 | 3.80 | 1,004 | 1,004.00 | 0.08 | 31 |
| 7 | 03-Nov | 795.50 | 805.05 | 780.00 | 785.85 | 789.08 | -0.82 | 1,993.94 | 1,260 | 3.57 | 884 | 884.00 | 0.07 | 27 |
| 8 | 31-Oct | 793.15 | 797.95 | 780.00 | 792.35 | 793.28 | -0.10 | 2,010.43 | 853 | 2.42 | 567 | 567.00 | 0.04 | 17 |
| 9 | 30-Oct | 793.25 | 804.90 | 790.20 | 793.15 | 796.05 | -0.36 | 2,012.46 | 1,695 | 4.80 | 1,096 | 1,096.00 | 0.09 | 34 |
| 10 | 29-Oct | 811.00 | 814.95 | 790.00 | 796.05 | 797.43 | -0.18 | 2,019.82 | 1,838 | 5.21 | 1,146 | 1,146.00 | 0.09 | 35 |
| 11 | 28-Oct | 800.85 | 817.00 | 795.10 | 797.45 | 801.87 | 0.08 | 2,023.37 | 1,405 | 3.98 | 814 | 814.00 | 0.07 | 25 |
| 12 | 27-Oct | 826.00 | 827.95 | 794.00 | 796.85 | 802.51 | -3.53 | 2,021.85 | 2,753 | 7.80 | 1,911 | 1,911.00 | 0.15 | 59 |
| 13 | 24-Oct | 825.00 | 850.50 | 825.00 | 826.05 | 831.67 | -1.80 | 2,095.94 | 2,044 | 5.79 | 1,448 | 1,448.00 | 0.12 | 45 |
| 14 | 23-Oct | 879.90 | 879.90 | 832.00 | 841.15 | 843.27 | -1.11 | 2,134.25 | 2,464 | 6.98 | 1,733 | 1,733.00 | 0.15 | 53 |
| 15 | 21-Oct | 836.45 | 855.00 | 829.00 | 850.55 | 847.59 | 1.67 | 2,158.11 | 699 | 1.98 | 422 | 422.00 | 0.04 | 13 |
| 16 | 20-Oct | 853.90 | 853.90 | 822.15 | 836.55 | 835.45 | -2.02 | 2,122.58 | 1,777 | 5.03 | 853 | 853.00 | 0.07 | 26 |
| 17 | 17-Oct | 830.00 | 860.00 | 830.00 | 853.80 | 849.74 | -0.56 | 2,166.35 | 1,231 | 3.49 | 0 | 0.00 | 0.00 | 38 |
| 18 | 16-Oct | 859.95 | 867.00 | 850.00 | 858.60 | 857.04 | 0.07 | 2,178.53 | 1,484 | 4.20 | 0 | 0.00 | 0.00 | 46 |
| 19 | 15-Oct | 850.00 | 878.50 | 840.00 | 858.00 | 851.03 | -0.39 | 2,177.00 | 2,511 | 7.11 | 0 | 0.00 | 0.00 | 77 |
| 20 | 14-Oct | 880.00 | 899.95 | 852.10 | 861.40 | 864.37 | -2.11 | 2,185.64 | 1,419 | 4.02 | 0 | 0.00 | 0.00 | 44 |
| 21 | 13-Oct | 850.05 | 895.75 | 850.00 | 880.00 | 876.02 | 0.95 | 2,232.00 | 1,460 | 4.14 | 0 | 0.00 | 0.00 | 45 |
| 22 | 10-Oct | 874.00 | 875.00 | 856.00 | 871.70 | 865.43 | 1.58 | 2,211.77 | 1,519 | 4.30 | 0 | 0.00 | 0.00 | 47 |
| 23 | 09-Oct | 900.00 | 900.00 | 850.00 | 858.10 | 858.01 | -2.04 | 2,177.26 | 1,878 | 5.32 | 0 | 0.00 | 0.00 | 58 |
| 24 | 08-Oct | 889.00 | 889.00 | 868.05 | 876.00 | 877.00 | -1.79 | 2,222.00 | 1,064 | 3.01 | 0 | 0.00 | 0.00 | 33 |
| 25 | 07-Oct | 900.00 | 915.00 | 885.05 | 891.95 | 903.17 | -0.23 | 2,263.15 | 819 | 2.32 | 0 | 0.00 | 0.00 | 25 |
| 26 | 06-Oct | 905.00 | 905.00 | 871.00 | 894.05 | 888.70 | 1.62 | 2,268.48 | 1,298 | 3.68 | 0 | 0.00 | 0.00 | 40 |
| 27 | 03-Oct | 870.00 | 887.15 | 850.00 | 879.80 | 867.35 | -0.83 | 2,232.32 | 2,225 | 6.30 | 0 | 0.00 | 0.00 | 69 |
| 28 | 01-Oct | 861.00 | 895.00 | 860.50 | 887.15 | 872.66 | -0.61 | 2,250.97 | 2,374 | 6.73 | 0 | 0.00 | 0.00 | 73 |
| 29 | 30-Sep | 920.60 | 948.00 | 880.20 | 892.60 | 908.43 | -3.04 | 2,264.80 | 1,758 | 4.98 | 0 | 0.00 | 0.00 | 54 |
| 30 | 29-Sep | 961.10 | 961.10 | 913.10 | 920.60 | 929.70 | -4.21 | 2,335.84 | 2,275 | 6.44 | 0 | 0.00 | 0.00 | 70 |
| 31 | 26-Sep | 940.20 | 1,000.00 | 940.20 | 961.10 | 972.89 | -1.45 | 2,438.60 | 1,332 | 3.77 | 0 | 0.00 | 0.00 | 41 |
| 32 | 25-Sep | 963.00 | 989.90 | 963.00 | 975.20 | 978.63 | 1.27 | 2,474.38 | 1,398 | 3.96 | 0 | 0.00 | 0.00 | 43 |
| 33 | 24-Sep | 961.10 | 989.90 | 961.10 | 963.00 | 968.45 | -1.54 | 2,443.00 | 2,242 | 6.35 | 0 | 0.00 | 0.00 | 69 |
| 34 | 23-Sep | 1,007.00 | 1,007.00 | 965.00 | 978.10 | 984.98 | 0.04 | 2,481.74 | 2,415 | 6.84 | 0 | 0.00 | 0.00 | 74 |
| 35 | 22-Sep | 960.20 | 1,024.00 | 960.20 | 977.70 | 978.21 | -2.13 | 2,480.72 | 3,701 | 10.48 | 0 | 0.00 | 0.00 | 114 |
| 36 | 19-Sep | 1,024.00 | 1,024.00 | 981.00 | 999.00 | 996.88 | 0.78 | 2,534.00 | 1,045 | 2.96 | 0 | 0.00 | 0.00 | 32 |
| 37 | 18-Sep | 944.00 | 1,005.00 | 944.00 | 991.30 | 993.13 | 2.19 | 2,515.23 | 3,114 | 8.82 | 0 | 0.00 | 0.00 | 96 |
| 38 | 17-Sep | 970.00 | 980.00 | 950.00 | 970.10 | 971.21 | -1.43 | 2,461.44 | 2,691 | 7.62 | 0 | 0.00 | 0.00 | 83 |
| 39 | 16-Sep | 999.00 | 999.00 | 970.00 | 984.20 | 986.47 | -1.36 | 2,497.22 | 2,481 | 7.03 | 0 | 0.00 | 0.00 | 76 |
| 40 | 15-Sep | 980.00 | 1,030.00 | 960.00 | 997.80 | 993.31 | 0.27 | 2,531.72 | 2,516 | 7.13 | 0 | 0.00 | 0.00 | 77 |
| 41 | 12-Sep | 1,001.20 | 1,019.00 | 985.00 | 995.10 | 1,004.16 | -0.61 | 2,524.87 | 2,102 | 5.95 | 0 | 0.00 | 0.00 | 65 |
| 42 | 11-Sep | 1,033.00 | 1,033.00 | 970.00 | 1,001.20 | 999.00 | -0.21 | 2,540.35 | 2,464 | 6.98 | 0 | 0.00 | 0.00 | 76 |
| 43 | 10-Sep | 998.00 | 1,030.00 | 980.00 | 1,003.30 | 1,006.11 | -1.94 | 2,545.68 | 4,255 | 12.05 | 0 | 0.00 | 0.00 | 131 |
| 44 | 09-Sep | 1,054.90 | 1,054.90 | 1,010.00 | 1,023.20 | 1,027.27 | -1.37 | 2,596.17 | 1,413 | 4.00 | 0 | 0.00 | 0.00 | 44 |
| 45 | 08-Sep | 1,080.00 | 1,080.00 | 1,020.00 | 1,037.40 | 1,046.60 | -0.53 | 2,632.20 | 3,574 | 10.12 | 0 | 0.00 | 0.00 | 110 |
| 46 | 05-Sep | 1,099.00 | 1,099.00 | 1,020.00 | 1,042.90 | 1,047.22 | -2.04 | 2,646.16 | 3,430 | 9.72 | 0 | 0.00 | 0.00 | 106 |
| 47 | 04-Sep | 1,099.00 | 1,099.00 | 1,045.00 | 1,064.60 | 1,065.39 | -0.54 | 2,701.22 | 3,524 | 9.98 | 0 | 0.00 | 0.00 | 109 |
| 48 | 03-Sep | 1,083.80 | 1,107.90 | 1,035.00 | 1,070.40 | 1,069.85 | -1.73 | 2,715.93 | 4,048 | 11.47 | 0 | 0.00 | 0.00 | 125 |
| 49 | 02-Sep | 1,100.80 | 1,115.00 | 1,071.60 | 1,089.20 | 1,089.30 | -2.52 | 2,763.63 | 4,844 | 13.72 | 0 | 0.00 | 0.00 | 149 |
| 50 | 01-Sep | 1,090.00 | 1,145.60 | 1,047.00 | 1,117.40 | 1,112.25 | 2.42 | 2,835.19 | 8,594 | 24.35 | 0 | 0.00 | 0.00 | 265 |
| 51 | 29-Aug | 1,148.45 | 1,148.45 | 1,091.05 | 1,091.05 | 1,102.43 | -5.00 | 2,768.33 | 4,066 | 11.52 | 0 | 0.00 | 0.00 | 125 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL ORTEL