| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 9.88 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 03-Nov-2025 | Bumper: 9.07; Drift%: -2.25 |
| 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: 7.0 / 6.0 | Week: 9.8 / 7.9 | Day: 9.1 / 8.52 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 8.90 | 9.10 | 8.52 | 8.87 | 8.90 | -0.78 | 169.52 | 143,628 | 10.43 | 108,147 | 12.31 | 0.10 | 15 |
| 2 | 11-Nov | 9.01 | 9.35 | 8.93 | 8.94 | 9.10 | -2.08 | 170.85 | 88,701 | 6.44 | 69,772 | 7.94 | 0.06 | 10 |
| 3 | 10-Nov | 9.22 | 9.63 | 9.01 | 9.13 | 9.31 | -0.98 | 174.48 | 115,874 | 8.42 | 69,106 | 7.86 | 0.06 | 10 |
| 4 | 07-Nov | 8.56 | 9.30 | 8.36 | 9.22 | 8.95 | 2.90 | 176.20 | 168,591 | 12.25 | 104,503 | 11.89 | 0.09 | 15 |
| 5 | 06-Nov | 9.17 | 9.17 | 8.90 | 8.96 | 8.99 | -0.11 | 171.24 | 82,298 | 5.98 | 50,670 | 5.77 | 0.05 | 7 |
| 6 | 04-Nov | 9.22 | 9.22 | 8.95 | 8.97 | 9.05 | -1.75 | 171.43 | 196,178 | 14.25 | 165,213 | 18.80 | 0.15 | 23 |
| 7 | 03-Nov | 9.70 | 9.88 | 9.07 | 9.13 | 9.36 | -1.83 | 174.48 | 457,397 | 33.23 | 298,400 | 33.96 | 0.28 | 42 |
| 8 | 31-Oct | 8.94 | 9.75 | 8.77 | 9.30 | 9.37 | 4.03 | 177.73 | 647,263 | 47.02 | 334,197 | 38.03 | 0.31 | 47 |
| 9 | 30-Oct | 8.34 | 9.80 | 7.90 | 8.94 | 9.25 | 7.32 | 170.85 | 1,690,254 | 122.79 | 834,700 | 94.98 | 0.77 | 119 |
| 10 | 29-Oct | 8.35 | 8.50 | 8.22 | 8.33 | 8.40 | -0.24 | 159.20 | 172,692 | 12.55 | 126,100 | 14.35 | 0.11 | 18 |
| 11 | 28-Oct | 8.28 | 8.60 | 8.15 | 8.35 | 8.37 | 0.85 | 159.58 | 105,696 | 7.68 | 77,012 | 8.76 | 0.06 | 11 |
| 12 | 27-Oct | 8.26 | 8.50 | 8.20 | 8.28 | 8.38 | 0.24 | 158.24 | 197,344 | 14.34 | 141,431 | 16.09 | 0.12 | 20 |
| 13 | 24-Oct | 8.40 | 8.50 | 8.16 | 8.26 | 8.34 | 0.24 | 157.86 | 184,929 | 13.43 | 135,729 | 15.44 | 0.11 | 19 |
| 14 | 23-Oct | 8.20 | 8.80 | 8.10 | 8.24 | 8.42 | -1.44 | 157.48 | 398,924 | 28.98 | 251,963 | 28.67 | 0.21 | 36 |
| 15 | 21-Oct | 8.40 | 8.83 | 8.06 | 8.36 | 8.47 | 2.45 | 159.77 | 243,194 | 17.67 | 144,006 | 16.39 | 0.12 | 20 |
| 16 | 20-Oct | 7.38 | 8.54 | 7.02 | 8.16 | 8.36 | 14.61 | 155.95 | 2,870,660 | 208.55 | 608,584 | 69.25 | 0.51 | 86 |
| 17 | 17-Oct | 7.99 | 7.99 | 6.80 | 7.12 | 7.25 | -9.99 | 136.07 | 975,629 | 70.88 | 531,816 | 60.52 | 0.39 | 76 |
| 18 | 16-Oct | 6.40 | 7.92 | 6.40 | 7.91 | 7.83 | 19.85 | 151.17 | 1,780,027 | 129.32 | 748,560 | 85.18 | 0.59 | 106 |
| 19 | 15-Oct | 7.17 | 7.17 | 6.50 | 6.60 | 6.70 | -5.85 | 126.13 | 106,462 | 7.73 | 60,330 | 6.87 | 0.04 | 9 |
| 20 | 14-Oct | 7.42 | 7.42 | 6.80 | 7.01 | 7.13 | -5.53 | 133.97 | 51,953 | 3.77 | 47,999 | 5.46 | 0.03 | 7 |
| 21 | 13-Oct | 7.46 | 7.70 | 7.30 | 7.42 | 7.51 | -0.93 | 141.80 | 92,798 | 6.74 | 66,000 | 7.51 | 0.05 | 9 |
| 22 | 10-Oct | 7.60 | 7.85 | 7.48 | 7.49 | 7.56 | -1.19 | 143.14 | 205,337 | 14.92 | 134,541 | 15.31 | 0.10 | 19 |
| 23 | 09-Oct | 7.37 | 7.70 | 7.37 | 7.58 | 7.55 | 2.85 | 144.86 | 101,889 | 7.40 | 72,453 | 8.24 | 0.05 | 10 |
| 24 | 08-Oct | 7.63 | 7.70 | 7.25 | 7.37 | 7.45 | -2.77 | 140.85 | 166,701 | 12.11 | 120,810 | 13.75 | 0.09 | 17 |
| 25 | 07-Oct | 7.77 | 7.77 | 7.22 | 7.58 | 7.53 | 7.21 | 144.86 | 518,787 | 37.69 | 307,475 | 34.99 | 0.23 | 44 |
| 26 | 06-Oct | 6.39 | 7.09 | 6.35 | 7.07 | 6.84 | 9.61 | 135.12 | 511,746 | 37.18 | 323,745 | 36.84 | 0.22 | 46 |
| 27 | 03-Oct | 6.25 | 6.49 | 6.23 | 6.45 | 6.37 | 2.87 | 123.27 | 91,672 | 6.66 | 76,626 | 8.72 | 0.05 | 11 |
| 28 | 01-Oct | 6.14 | 6.40 | 6.14 | 6.27 | 6.27 | 0.97 | 119.83 | 20,923 | 1.52 | 18,492 | 2.10 | 0.01 | 3 |
| 29 | 30-Sep | 6.05 | 6.44 | 6.05 | 6.21 | 6.20 | -0.48 | 118.68 | 26,161 | 1.90 | 24,148 | 2.75 | 0.01 | 3 |
| 30 | 29-Sep | 6.19 | 6.26 | 6.06 | 6.24 | 6.20 | 2.97 | 119.25 | 23,805 | 1.73 | 22,021 | 2.51 | 0.01 | 3 |
| 31 | 26-Sep | 6.00 | 6.23 | 6.00 | 6.06 | 6.10 | -0.66 | 115.81 | 37,607 | 2.73 | 30,646 | 3.49 | 0.02 | 4 |
| 32 | 25-Sep | 6.19 | 6.28 | 6.10 | 6.10 | 6.15 | -0.65 | 116.58 | 51,663 | 3.75 | 39,154 | 4.46 | 0.02 | 6 |
| 33 | 24-Sep | 6.18 | 6.37 | 6.01 | 6.14 | 6.19 | -0.65 | 117.34 | 59,091 | 4.29 | 44,961 | 5.12 | 0.03 | 6 |
| 34 | 23-Sep | 6.16 | 6.59 | 6.16 | 6.18 | 6.27 | -1.44 | 118.11 | 123,261 | 8.95 | 109,611 | 12.47 | 0.07 | 16 |
| 35 | 22-Sep | 6.37 | 6.38 | 6.20 | 6.27 | 6.28 | -1.72 | 119.83 | 59,161 | 4.30 | 41,668 | 4.74 | 0.03 | 6 |
| 36 | 19-Sep | 6.18 | 6.55 | 6.17 | 6.38 | 6.36 | 1.11 | 121.93 | 70,710 | 5.14 | 56,310 | 6.41 | 0.04 | 8 |
| 37 | 18-Sep | 6.40 | 6.49 | 6.28 | 6.31 | 6.39 | -1.10 | 120.59 | 112,810 | 8.20 | 111,380 | 12.67 | 0.07 | 16 |
| 38 | 17-Sep | 6.52 | 6.67 | 6.35 | 6.38 | 6.47 | -1.69 | 121.93 | 113,457 | 8.24 | 88,020 | 10.02 | 0.06 | 13 |
| 39 | 16-Sep | 6.62 | 6.73 | 6.46 | 6.49 | 6.53 | -1.67 | 124.03 | 66,106 | 4.80 | 57,482 | 6.54 | 0.04 | 8 |
| 40 | 15-Sep | 6.68 | 6.70 | 6.54 | 6.60 | 6.60 | 0.92 | 126.13 | 59,288 | 4.31 | 40,925 | 4.66 | 0.03 | 6 |
| 41 | 12-Sep | 6.59 | 6.71 | 6.51 | 6.54 | 6.57 | -0.91 | 124.99 | 16,310 | 1.18 | 8,787 | 1.00 | 0.01 | 1 |
| 42 | 11-Sep | 6.55 | 6.79 | 6.53 | 6.60 | 6.59 | -1.20 | 126.13 | 55,667 | 4.04 | 41,628 | 4.74 | 0.03 | 6 |
| 43 | 10-Sep | 6.56 | 6.76 | 6.50 | 6.68 | 6.66 | 0.75 | 127.66 | 26,311 | 1.91 | 15,101 | 1.72 | 0.01 | 2 |
| 44 | 09-Sep | 6.54 | 6.80 | 6.54 | 6.63 | 6.65 | -0.75 | 126.71 | 20,541 | 1.49 | 15,716 | 1.79 | 0.01 | 2 |
| 45 | 08-Sep | 6.50 | 6.82 | 6.50 | 6.68 | 6.67 | 2.45 | 127.66 | 68,945 | 5.01 | 52,008 | 5.92 | 0.03 | 7 |
| 46 | 05-Sep | 6.84 | 6.84 | 6.50 | 6.52 | 6.61 | -1.21 | 124.60 | 41,842 | 3.04 | 10,498 | 1.19 | 0.01 | 1 |
| 47 | 04-Sep | 6.78 | 6.78 | 6.60 | 6.60 | 6.63 | -0.60 | 126.13 | 43,875 | 3.19 | 35,278 | 4.01 | 0.02 | 5 |
| 48 | 03-Sep | 6.85 | 6.85 | 6.57 | 6.64 | 6.68 | 0.15 | 126.90 | 39,165 | 2.85 | 28,881 | 3.29 | 0.02 | 4 |
| 49 | 02-Sep | 6.68 | 6.70 | 6.60 | 6.63 | 6.63 | 0.00 | 126.71 | 31,046 | 2.26 | 27,819 | 3.17 | 0.02 | 4 |
| 50 | 01-Sep | 6.57 | 7.00 | 6.51 | 6.63 | 6.66 | 1.07 | 126.71 | 38,114 | 2.77 | 16,509 | 1.88 | 0.01 | 2 |
| 51 | 29-Aug | 6.84 | 6.84 | 6.53 | 6.56 | 6.61 | 0.77 | 125.37 | 16,732 | 1.22 | 11,570 | 1.32 | 0.01 | 2 |
| 52 | 28-Aug | 6.50 | 6.90 | 6.50 | 6.51 | 6.68 | -1.81 | 124.41 | 34,958 | 2.54 | 11,698 | 1.33 | 0.01 | 2 |
| 53 | 26-Aug | 6.62 | 7.19 | 6.30 | 6.63 | 6.59 | -0.30 | 126.71 | 78,557 | 5.71 | 56,591 | 6.44 | 0.04 | 8 |
| 54 | 25-Aug | 6.70 | 6.97 | 6.62 | 6.65 | 6.78 | -0.15 | 127.09 | 49,435 | 3.59 | 43,109 | 4.91 | 0.03 | 6 |
| 55 | 22-Aug | 6.56 | 6.75 | 6.56 | 6.66 | 6.65 | -0.45 | 127.28 | 32,876 | 2.39 | 20,108 | 2.29 | 0.01 | 3 |
| 56 | 21-Aug | 6.94 | 7.04 | 6.56 | 6.69 | 6.78 | -2.05 | 127.85 | 85,256 | 6.19 | 49,869 | 5.67 | 0.03 | 7 |
| 57 | 20-Aug | 6.54 | 7.22 | 6.45 | 6.83 | 6.94 | 3.96 | 130.53 | 152,950 | 11.11 | 67,020 | 7.63 | 0.05 | 10 |
| 58 | 19-Aug | 6.52 | 6.66 | 6.50 | 6.57 | 6.56 | 0.77 | 125.56 | 20,260 | 1.47 | 14,284 | 1.63 | 0.01 | 2 |
| 59 | 18-Aug | 6.49 | 6.74 | 6.49 | 6.52 | 6.56 | -0.46 | 124.60 | 30,190 | 2.19 | 14,220 | 1.62 | 0.01 | 2 |
| 60 | 14-Aug | 6.73 | 6.75 | 6.55 | 6.55 | 6.61 | -0.76 | 125.18 | 34,179 | 2.48 | 22,675 | 2.58 | 0.01 | 3 |
| 61 | 13-Aug | 6.56 | 6.89 | 6.56 | 6.60 | 6.68 | 0.00 | 126.13 | 90,606 | 6.58 | 45,284 | 5.15 | 0.03 | 6 |
| 62 | 12-Aug | 6.25 | 6.83 | 6.25 | 6.60 | 6.62 | -0.75 | 126.13 | 14,108 | 1.02 | 10,072 | 1.15 | 0.01 | 1 |
| 63 | 11-Aug | 6.79 | 6.80 | 6.62 | 6.65 | 6.69 | -0.30 | 127.09 | 40,802 | 2.96 | 28,068 | 3.19 | 0.02 | 4 |
| 64 | 08-Aug | 6.72 | 6.79 | 6.60 | 6.67 | 6.72 | -0.74 | 127.47 | 13,764 | 1.00 | 8,935 | 1.02 | 0.01 | 1 |
| 65 | 07-Aug | 6.70 | 7.09 | 6.70 | 6.72 | 6.85 | -0.59 | 128.43 | 110,001 | 7.99 | 88,080 | 10.02 | 0.06 | 13 |
| 66 | 06-Aug | 6.71 | 6.97 | 6.71 | 6.76 | 6.84 | -0.44 | 129.19 | 37,196 | 2.70 | 33,044 | 3.76 | 0.02 | 5 |
| 67 | 05-Aug | 7.08 | 7.08 | 6.75 | 6.79 | 6.80 | -0.44 | 129.76 | 44,447 | 3.23 | 27,400 | 3.12 | 0.02 | 4 |
Similar Stocks: CYBERMEDIA DNAMEDIA SABEVENTS SAMBHAAV