| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 11.53 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 24-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 1; VWAP21: | Low52 Price: 5.0 | Barrier: -; Drift%: - |
| Basic Industry: Electronic Media | Total Equity: 191,110,840 | Low52 Date: 08-Apr-2025 | SHP: 62.93 / 0.25 / 0.0 / 36.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 9.12 / 5.3 | Month: 11.53 / 8.36 | Week: 11.53 / 9.15 | Day: 10.18 / 9.59 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 10.18 | 10.18 | 9.59 | 9.95 | 10.07 | -0.10 | 190.16 | 148,594 | 9.11 | 0 | 0.00 | 0.00 | 21 |
| 2 | 15-Dec | 10.19 | 10.28 | 9.83 | 9.96 | 10.10 | -0.10 | 190.35 | 482,885 | 29.60 | 0 | 0.00 | 0.00 | 69 |
| 3 | 12-Dec | 9.86 | 10.09 | 9.81 | 9.97 | 9.92 | 1.12 | 190.54 | 64,713 | 3.97 | 0 | 0.00 | 0.00 | 9 |
| 4 | 11-Dec | 9.97 | 10.09 | 9.80 | 9.86 | 9.85 | 0.82 | 188.44 | 31,071 | 1.90 | 0 | 0.00 | 0.00 | 4 |
| 5 | 10-Dec | 10.19 | 10.19 | 9.70 | 9.78 | 9.96 | -0.31 | 186.91 | 73,953 | 4.53 | 0 | 0.00 | 0.00 | 11 |
| 6 | 09-Dec | 9.82 | 9.98 | 9.51 | 9.81 | 9.68 | -0.51 | 187.48 | 79,144 | 4.85 | 0 | 0.00 | 0.00 | 11 |
| 7 | 08-Dec | 9.96 | 10.45 | 9.60 | 9.86 | 9.89 | -1.10 | 188.44 | 73,962 | 4.53 | 0 | 0.00 | 0.00 | 11 |
| 8 | 05-Dec | 10.13 | 10.13 | 9.92 | 9.97 | 9.98 | 0.81 | 190.54 | 98,348 | 6.03 | 0 | 0.00 | 0.00 | 14 |
| 9 | 04-Dec | 9.90 | 10.23 | 9.48 | 9.89 | 9.73 | 0.92 | 189.01 | 220,310 | 13.51 | 0 | 0.00 | 0.00 | 31 |
| 10 | 03-Dec | 10.05 | 10.05 | 9.75 | 9.80 | 9.88 | -2.39 | 187.29 | 77,753 | 4.77 | 0 | 0.00 | 0.00 | 11 |
| 11 | 02-Dec | 10.00 | 10.49 | 9.90 | 10.04 | 10.01 | 0.40 | 191.88 | 74,708 | 4.58 | 0 | 0.00 | 0.00 | 11 |
| 12 | 01-Dec | 10.02 | 10.34 | 9.95 | 10.00 | 10.06 | 1.52 | 191.00 | 125,476 | 7.69 | 0 | 0.00 | 0.00 | 18 |
| 13 | 28-Nov | 9.55 | 9.95 | 9.55 | 9.85 | 9.82 | 2.71 | 188.24 | 192,367 | 11.79 | 0 | 0.00 | 0.00 | 27 |
| 14 | 27-Nov | 9.15 | 9.95 | 9.15 | 9.59 | 9.46 | -0.52 | 183.28 | 369,436 | 22.65 | 0 | 0.00 | 0.00 | 53 |
| 15 | 26-Nov | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -5.02 | 184.23 | 113,626 | 6.97 | 0 | 0.00 | 0.00 | 16 |
| 16 | 25-Nov | 10.69 | 10.95 | 10.15 | 10.15 | 10.18 | -5.05 | 193.98 | 125,613 | 7.70 | 0 | 0.00 | 0.00 | 18 |
| 17 | 24-Nov | 11.00 | 11.53 | 10.57 | 10.69 | 10.87 | -2.73 | 204.30 | 238,287 | 14.61 | 0 | 0.00 | 0.00 | 34 |
| 18 | 21-Nov | 10.97 | 11.34 | 10.75 | 10.99 | 11.07 | -0.27 | 210.03 | 1,096,062 | 67.20 | 385,746 | 385,746.00 | 0.43 | 55 |
| 19 | 20-Nov | 11.08 | 11.45 | 10.77 | 11.02 | 11.05 | 1.75 | 210.60 | 2,060,882 | 126.35 | 758,763 | 758,763.00 | 0.84 | 108 |
| 20 | 19-Nov | 9.24 | 11.08 | 9.15 | 10.83 | 10.77 | 17.21 | 206.97 | 4,509,844 | 276.49 | 1,918,568 | 1,918,568.00 | 2.07 | 273 |
| 21 | 18-Nov | 9.48 | 9.48 | 8.99 | 9.24 | 9.23 | -0.75 | 176.59 | 70,464 | 4.32 | 56,544 | 56,544.00 | 0.05 | 8 |
| 22 | 17-Nov | 9.09 | 9.48 | 8.61 | 9.31 | 9.08 | 4.84 | 177.92 | 116,380 | 7.14 | 89,212 | 89,212.00 | 0.08 | 13 |
| 23 | 14-Nov | 8.86 | 8.98 | 8.75 | 8.88 | 8.88 | 0.23 | 169.71 | 57,524 | 3.53 | 36,776 | 36,776.00 | 0.03 | 5 |
| 24 | 13-Nov | 8.80 | 9.06 | 8.37 | 8.86 | 8.84 | -0.11 | 169.32 | 188,207 | 11.54 | 93,141 | 93,141.00 | 0.08 | 13 |
| 25 | 12-Nov | 8.90 | 9.10 | 8.52 | 8.87 | 8.90 | -0.78 | 169.52 | 143,628 | 8.81 | 108,147 | 108,147.00 | 0.10 | 15 |
| 26 | 11-Nov | 9.01 | 9.35 | 8.93 | 8.94 | 9.10 | -2.08 | 170.85 | 88,701 | 5.44 | 69,772 | 69,772.00 | 0.06 | 10 |
| 27 | 10-Nov | 9.22 | 9.63 | 9.01 | 9.13 | 9.31 | -0.98 | 174.48 | 115,874 | 7.10 | 69,106 | 69,106.00 | 0.06 | 10 |
| 28 | 07-Nov | 8.56 | 9.30 | 8.36 | 9.22 | 8.95 | 2.90 | 176.20 | 168,591 | 10.34 | 104,503 | 104,503.00 | 0.09 | 15 |
| 29 | 06-Nov | 9.17 | 9.17 | 8.90 | 8.96 | 8.99 | -0.11 | 171.24 | 82,298 | 5.05 | 50,670 | 50,670.00 | 0.05 | 7 |
| 30 | 04-Nov | 9.22 | 9.22 | 8.95 | 8.97 | 9.05 | -1.75 | 171.43 | 196,178 | 12.03 | 165,213 | 165,213.00 | 0.15 | 23 |
| 31 | 03-Nov | 9.70 | 9.88 | 9.07 | 9.13 | 9.36 | -1.83 | 174.48 | 457,397 | 28.04 | 298,400 | 298,400.00 | 0.28 | 42 |
| 32 | 31-Oct | 8.94 | 9.75 | 8.77 | 9.30 | 9.37 | 4.03 | 177.73 | 647,263 | 39.68 | 334,197 | 334,197.00 | 0.31 | 47 |
| 33 | 30-Oct | 8.34 | 9.80 | 7.90 | 8.94 | 9.25 | 7.32 | 170.85 | 1,690,254 | 103.63 | 834,700 | 834,700.00 | 0.77 | 119 |
| 34 | 29-Oct | 8.35 | 8.50 | 8.22 | 8.33 | 8.40 | -0.24 | 159.20 | 172,692 | 10.59 | 126,100 | 126,100.00 | 0.11 | 18 |
| 35 | 28-Oct | 8.28 | 8.60 | 8.15 | 8.35 | 8.37 | 0.85 | 159.58 | 105,696 | 6.48 | 77,012 | 77,012.00 | 0.06 | 11 |
| 36 | 27-Oct | 8.26 | 8.50 | 8.20 | 8.28 | 8.38 | 0.24 | 158.24 | 197,344 | 12.10 | 141,431 | 141,431.00 | 0.12 | 20 |
| 37 | 24-Oct | 8.40 | 8.50 | 8.16 | 8.26 | 8.34 | 0.24 | 157.86 | 184,929 | 11.34 | 135,729 | 135,729.00 | 0.11 | 19 |
| 38 | 23-Oct | 8.20 | 8.80 | 8.10 | 8.24 | 8.42 | -1.44 | 157.48 | 398,924 | 24.46 | 251,963 | 251,963.00 | 0.21 | 36 |
| 39 | 21-Oct | 8.40 | 8.83 | 8.06 | 8.36 | 8.47 | 2.45 | 159.77 | 243,194 | 14.91 | 144,006 | 144,006.00 | 0.12 | 20 |
| 40 | 20-Oct | 7.38 | 8.54 | 7.02 | 8.16 | 8.36 | 14.61 | 155.95 | 2,870,660 | 176.00 | 608,584 | 608,584.00 | 0.51 | 86 |
| 41 | 17-Oct | 7.99 | 7.99 | 6.80 | 7.12 | 7.25 | -9.99 | 136.07 | 975,629 | 59.81 | 531,816 | 531,816.00 | 0.39 | 76 |
| 42 | 16-Oct | 6.40 | 7.92 | 6.40 | 7.91 | 7.83 | 19.85 | 151.17 | 1,780,027 | 109.13 | 748,560 | 748,560.00 | 0.59 | 106 |
| 43 | 15-Oct | 7.17 | 7.17 | 6.50 | 6.60 | 6.70 | -5.85 | 126.13 | 106,462 | 6.53 | 60,330 | 60,330.00 | 0.04 | 9 |
| 44 | 14-Oct | 7.42 | 7.42 | 6.80 | 7.01 | 7.13 | -5.53 | 133.97 | 51,953 | 3.19 | 47,999 | 47,999.00 | 0.03 | 7 |
| 45 | 13-Oct | 7.46 | 7.70 | 7.30 | 7.42 | 7.51 | -0.93 | 141.80 | 92,798 | 5.69 | 66,000 | 66,000.00 | 0.05 | 9 |
| 46 | 10-Oct | 7.60 | 7.85 | 7.48 | 7.49 | 7.56 | -1.19 | 143.14 | 205,337 | 12.59 | 134,541 | 134,541.00 | 0.10 | 19 |
| 47 | 09-Oct | 7.37 | 7.70 | 7.37 | 7.58 | 7.55 | 2.85 | 144.86 | 101,889 | 6.25 | 72,453 | 72,453.00 | 0.05 | 10 |
| 48 | 08-Oct | 7.63 | 7.70 | 7.25 | 7.37 | 7.45 | -2.77 | 140.85 | 166,701 | 10.22 | 120,810 | 120,810.00 | 0.09 | 17 |
| 49 | 07-Oct | 7.77 | 7.77 | 7.22 | 7.58 | 7.53 | 7.21 | 144.86 | 518,787 | 31.81 | 307,475 | 307,475.00 | 0.23 | 44 |
| 50 | 06-Oct | 6.39 | 7.09 | 6.35 | 7.07 | 6.84 | 9.61 | 135.12 | 511,746 | 31.37 | 323,745 | 323,745.00 | 0.22 | 46 |
| 51 | 03-Oct | 6.25 | 6.49 | 6.23 | 6.45 | 6.37 | 2.87 | 123.27 | 91,672 | 5.62 | 76,626 | 76,626.00 | 0.05 | 11 |
| 52 | 01-Oct | 6.14 | 6.40 | 6.14 | 6.27 | 6.27 | 0.97 | 119.83 | 20,923 | 1.28 | 18,492 | 18,492.00 | 0.01 | 3 |
| 53 | 30-Sep | 6.05 | 6.44 | 6.05 | 6.21 | 6.20 | -0.48 | 118.68 | 26,161 | 1.60 | 24,148 | 24,148.00 | 0.01 | 3 |
| 54 | 29-Sep | 6.19 | 6.26 | 6.06 | 6.24 | 6.20 | 2.97 | 119.25 | 23,805 | 1.46 | 22,021 | 22,021.00 | 0.01 | 3 |
| 55 | 26-Sep | 6.00 | 6.23 | 6.00 | 6.06 | 6.10 | -0.66 | 115.81 | 37,607 | 2.31 | 30,646 | 30,646.00 | 0.02 | 4 |
| 56 | 25-Sep | 6.19 | 6.28 | 6.10 | 6.10 | 6.15 | -0.65 | 116.58 | 51,663 | 3.17 | 39,154 | 39,154.00 | 0.02 | 6 |
| 57 | 24-Sep | 6.18 | 6.37 | 6.01 | 6.14 | 6.19 | -0.65 | 117.34 | 59,091 | 3.62 | 44,961 | 44,961.00 | 0.03 | 6 |
| 58 | 23-Sep | 6.16 | 6.59 | 6.16 | 6.18 | 6.27 | -1.44 | 118.11 | 123,261 | 7.56 | 109,611 | 109,611.00 | 0.07 | 16 |
| 59 | 22-Sep | 6.37 | 6.38 | 6.20 | 6.27 | 6.28 | -1.72 | 119.83 | 59,161 | 3.63 | 41,668 | 41,668.00 | 0.03 | 6 |
| 60 | 19-Sep | 6.18 | 6.55 | 6.17 | 6.38 | 6.36 | 1.11 | 121.93 | 70,710 | 4.34 | 56,310 | 56,310.00 | 0.04 | 8 |
| 61 | 18-Sep | 6.40 | 6.49 | 6.28 | 6.31 | 6.39 | -1.10 | 120.59 | 112,810 | 6.92 | 111,380 | 111,380.00 | 0.07 | 16 |
| 62 | 17-Sep | 6.52 | 6.67 | 6.35 | 6.38 | 6.47 | -1.69 | 121.93 | 113,457 | 6.96 | 88,020 | 88,020.00 | 0.06 | 13 |
| 63 | 16-Sep | 6.62 | 6.73 | 6.46 | 6.49 | 6.53 | -1.67 | 124.03 | 66,106 | 4.05 | 57,482 | 57,482.00 | 0.04 | 8 |
| 64 | 15-Sep | 6.68 | 6.70 | 6.54 | 6.60 | 6.60 | 0.92 | 126.13 | 59,288 | 3.63 | 40,925 | 40,925.00 | 0.03 | 6 |
| 65 | 12-Sep | 6.59 | 6.71 | 6.51 | 6.54 | 6.57 | -0.91 | 124.99 | 16,310 | 1.00 | 8,787 | 8,787.00 | 0.01 | 1 |
| 66 | 11-Sep | 6.55 | 6.79 | 6.53 | 6.60 | 6.59 | -1.20 | 126.13 | 55,667 | 3.41 | 41,628 | 41,628.00 | 0.03 | 6 |
| 67 | 10-Sep | 6.56 | 6.76 | 6.50 | 6.68 | 6.66 | 0.75 | 127.66 | 26,311 | 1.61 | 15,101 | 15,101.00 | 0.01 | 2 |
Similar Stocks: CYBERMEDIA DNAMEDIA SABEVENTS SAMBHAAV