| 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: 5.47; Drift%: 5.53 |
| Basic Industry: Electronic Media | Total Equity: 191,110,840 | Low52 Date: 08-Apr-2025 | SHP: 62.93 / 0.31 / 0.0 / 36.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 9.12 / 5.3 | Month: 10.49 / 8.71 | Week: 8.0 / 7.02 | Day: 5.95 / 5.67 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 5.95 | 5.95 | 5.67 | 5.79 | 5.80 | -1.19 | 110.65 | 5,061 | 1.39 | 4,485 | 4,485.00 | 0.00 | 1 |
| 2 | 06-Apr | 5.95 | 5.95 | 5.40 | 5.86 | 5.80 | 3.17 | 111.99 | 109,812 | 30.22 | 72,614 | 72,614.00 | 0.04 | 10 |
| 3 | 02-Apr | 5.74 | 5.74 | 5.28 | 5.68 | 5.64 | 3.84 | 108.55 | 49,321 | 13.57 | 43,184 | 43,184.00 | 0.02 | 6 |
| 4 | 01-Apr | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 4.99 | 104.54 | 26,659 | 7.34 | 26,559 | 26,559.00 | 0.01 | 4 |
| 5 | 30-Mar | 5.56 | 5.58 | 5.07 | 5.21 | 5.18 | -2.25 | 99.57 | 66,913 | 18.41 | 54,516 | 54,516.00 | 0.03 | 8 |
| 6 | 27-Mar | 5.70 | 5.70 | 5.16 | 5.33 | 5.37 | -1.84 | 101.86 | 59,967 | 16.50 | 47,578 | 47,578.00 | 0.03 | 7 |
| 7 | 25-Mar | 5.67 | 5.67 | 5.30 | 5.43 | 5.42 | -0.73 | 103.77 | 21,137 | 5.82 | 16,067 | 16,067.00 | 0.01 | 2 |
| 8 | 24-Mar | 5.68 | 5.72 | 5.45 | 5.47 | 5.62 | 0.18 | 104.54 | 18,068 | 4.97 | 12,765 | 12,765.00 | 0.01 | 2 |
| 9 | 23-Mar | 5.99 | 5.99 | 5.43 | 5.46 | 5.53 | -4.38 | 104.35 | 14,945 | 4.11 | 13,669 | 13,669.00 | 0.01 | 2 |
| 10 | 20-Mar | 5.79 | 5.80 | 5.50 | 5.71 | 5.67 | 3.25 | 109.12 | 19,978 | 5.50 | 16,057 | 16,057.00 | 0.01 | 2 |
| 11 | 19-Mar | 5.70 | 5.91 | 5.51 | 5.53 | 5.61 | -4.66 | 105.68 | 36,070 | 9.93 | 31,135 | 31,135.00 | 0.02 | 4 |
| 12 | 18-Mar | 5.94 | 6.09 | 5.65 | 5.80 | 5.84 | -2.19 | 110.84 | 14,622 | 4.02 | 12,230 | 12,230.00 | 0.01 | 2 |
| 13 | 17-Mar | 6.01 | 6.12 | 5.85 | 5.93 | 5.97 | -1.33 | 113.33 | 12,834 | 3.53 | 10,969 | 10,969.00 | 0.01 | 2 |
| 14 | 16-Mar | 5.90 | 6.20 | 5.90 | 6.01 | 5.97 | -3.22 | 114.86 | 42,338 | 11.65 | 31,908 | 31,908.00 | 0.02 | 5 |
| 15 | 13-Mar | 6.70 | 6.70 | 6.20 | 6.21 | 6.23 | -3.12 | 118.68 | 38,782 | 10.67 | 31,932 | 31,932.00 | 0.02 | 5 |
| 16 | 12-Mar | 6.38 | 6.48 | 6.30 | 6.41 | 6.40 | 0.00 | 122.50 | 16,010 | 4.41 | 11,965 | 11,965.00 | 0.01 | 2 |
| 17 | 11-Mar | 6.62 | 6.62 | 6.35 | 6.41 | 6.44 | -3.17 | 122.50 | 18,079 | 4.97 | 14,394 | 14,394.00 | 0.01 | 2 |
| 18 | 10-Mar | 6.68 | 6.98 | 6.52 | 6.62 | 6.75 | -0.90 | 126.52 | 16,781 | 4.62 | 11,800 | 11,800.00 | 0.01 | 2 |
| 19 | 09-Mar | 7.00 | 7.00 | 6.68 | 6.68 | 6.70 | -4.98 | 127.66 | 52,723 | 14.51 | 43,125 | 43,125.00 | 0.03 | 6 |
| 20 | 06-Mar | 6.91 | 7.07 | 6.90 | 7.03 | 6.98 | 1.74 | 134.35 | 3,633 | 1.00 | 3,527 | 3,527.00 | 0.00 | 1 |
| 21 | 05-Mar | 7.25 | 7.29 | 6.89 | 6.91 | 7.10 | -1.00 | 132.06 | 40,404 | 11.12 | 33,177 | 33,177.00 | 0.02 | 5 |
| 22 | 04-Mar | 7.01 | 7.01 | 6.79 | 6.98 | 6.85 | -2.24 | 133.40 | 30,154 | 8.30 | 25,477 | 25,477.00 | 0.02 | 4 |
| 23 | 02-Mar | 7.49 | 7.49 | 7.14 | 7.14 | 7.15 | -4.93 | 136.45 | 29,140 | 8.02 | 28,409 | 28,409.00 | 0.02 | 4 |
| 24 | 27-Feb | 7.30 | 7.74 | 7.30 | 7.51 | 7.40 | -1.18 | 143.52 | 11,311 | 3.11 | 10,432 | 10,432.00 | 0.01 | 1 |
| 25 | 26-Feb | 7.35 | 7.71 | 7.02 | 7.60 | 7.53 | 3.40 | 145.24 | 46,504 | 12.80 | 27,627 | 27,627.00 | 0.02 | 4 |
| 26 | 25-Feb | 7.25 | 7.74 | 7.25 | 7.35 | 7.38 | -0.41 | 140.47 | 6,160 | 1.70 | 5,985 | 5,985.00 | 0.00 | 1 |
| 27 | 24-Feb | 7.85 | 7.85 | 7.35 | 7.38 | 7.42 | -4.53 | 141.04 | 23,204 | 6.39 | 22,085 | 22,085.00 | 0.02 | 3 |
| 28 | 23-Feb | 7.94 | 8.00 | 7.70 | 7.73 | 7.81 | -4.57 | 147.73 | 46,714 | 12.85 | 0 | 0.00 | 0.00 | 7 |
| 29 | 20-Feb | 8.30 | 8.30 | 7.90 | 8.10 | 8.05 | -1.58 | 154.80 | 26,511 | 7.30 | 0 | 0.00 | 0.00 | 4 |
| 30 | 19-Feb | 8.19 | 8.43 | 8.03 | 8.23 | 8.22 | 2.49 | 157.28 | 37,607 | 10.35 | 0 | 0.00 | 0.00 | 5 |
| 31 | 18-Feb | 8.03 | 8.03 | 7.75 | 8.03 | 7.94 | 4.97 | 153.46 | 47,689 | 13.12 | 0 | 0.00 | 0.00 | 7 |
| 32 | 17-Feb | 7.50 | 7.67 | 7.50 | 7.65 | 7.59 | 0.79 | 146.20 | 16,214 | 4.46 | 0 | 0.00 | 0.00 | 2 |
| 33 | 16-Feb | 7.50 | 7.82 | 7.30 | 7.59 | 7.43 | 1.20 | 145.05 | 33,259 | 9.15 | 0 | 0.00 | 0.00 | 5 |
| 34 | 13-Feb | 7.50 | 7.86 | 7.30 | 7.50 | 7.49 | -1.19 | 143.33 | 27,061 | 7.45 | 0 | 0.00 | 0.00 | 4 |
| 35 | 12-Feb | 7.61 | 7.69 | 7.55 | 7.59 | 7.58 | -0.78 | 145.05 | 4,014 | 1.10 | 0 | 0.00 | 0.00 | 1 |
| 36 | 11-Feb | 8.13 | 8.13 | 7.47 | 7.65 | 7.57 | -2.67 | 146.20 | 62,624 | 17.23 | 0 | 0.00 | 0.00 | 9 |
| 37 | 10-Feb | 7.85 | 8.11 | 7.55 | 7.86 | 7.78 | 0.51 | 150.21 | 18,644 | 5.13 | 0 | 0.00 | 0.00 | 3 |
| 38 | 09-Feb | 7.98 | 7.99 | 7.50 | 7.82 | 7.91 | 1.03 | 149.45 | 11,447 | 3.15 | 0 | 0.00 | 0.00 | 2 |
| 39 | 06-Feb | 7.80 | 8.08 | 7.70 | 7.74 | 7.86 | -0.77 | 147.92 | 16,154 | 4.45 | 0 | 0.00 | 0.00 | 2 |
| 40 | 05-Feb | 7.85 | 8.07 | 7.79 | 7.80 | 7.83 | -0.64 | 149.07 | 7,782 | 2.14 | 0 | 0.00 | 0.00 | 1 |
| 41 | 04-Feb | 8.20 | 8.22 | 7.73 | 7.85 | 7.92 | 0.26 | 150.02 | 219,288 | 60.34 | 0 | 0.00 | 0.00 | 31 |
| 42 | 03-Feb | 8.39 | 8.39 | 7.79 | 7.83 | 7.89 | -2.12 | 149.64 | 48,249 | 13.28 | 0 | 0.00 | 0.00 | 7 |
| 43 | 02-Feb | 8.29 | 8.29 | 7.78 | 8.00 | 7.84 | -1.72 | 152.00 | 44,082 | 12.13 | 0 | 0.00 | 0.00 | 6 |
| 44 | 01-Feb | 7.93 | 8.24 | 7.93 | 8.14 | 8.01 | 2.65 | 155.56 | 5,513 | 1.52 | 0 | 0.00 | 0.00 | 1 |
| 45 | 30-Jan | 7.91 | 8.30 | 7.91 | 7.93 | 8.15 | 0.25 | 151.55 | 45,654 | 12.56 | 0 | 0.00 | 0.00 | 6 |
| 46 | 29-Jan | 8.00 | 8.27 | 7.70 | 7.91 | 7.88 | -2.22 | 151.17 | 48,975 | 13.48 | 0 | 0.00 | 0.00 | 7 |
| 47 | 28-Jan | 8.38 | 8.38 | 8.01 | 8.09 | 8.09 | -1.58 | 154.61 | 15,595 | 4.29 | 0 | 0.00 | 0.00 | 2 |
| 48 | 27-Jan | 8.00 | 8.24 | 7.80 | 8.22 | 8.13 | 4.71 | 157.09 | 32,491 | 8.94 | 0 | 0.00 | 0.00 | 5 |
| 49 | 23-Jan | 7.86 | 8.25 | 7.85 | 7.85 | 7.98 | -0.13 | 150.02 | 13,929 | 3.83 | 0 | 0.00 | 0.00 | 2 |
| 50 | 22-Jan | 7.81 | 8.34 | 7.66 | 7.86 | 7.92 | -2.00 | 150.21 | 28,434 | 7.82 | 0 | 0.00 | 0.00 | 4 |
| 51 | 21-Jan | 8.10 | 8.37 | 7.90 | 8.02 | 8.00 | -1.47 | 153.27 | 23,754 | 6.54 | 0 | 0.00 | 0.00 | 3 |
| 52 | 20-Jan | 8.15 | 8.46 | 8.13 | 8.14 | 8.21 | -1.45 | 155.56 | 30,983 | 8.53 | 0 | 0.00 | 0.00 | 4 |
| 53 | 19-Jan | 8.20 | 8.55 | 8.15 | 8.26 | 8.25 | -0.96 | 157.86 | 11,909 | 3.28 | 0 | 0.00 | 0.00 | 2 |
| 54 | 16-Jan | 8.20 | 8.45 | 8.20 | 8.34 | 8.34 | -0.36 | 159.39 | 21,864 | 6.02 | 0 | 0.00 | 0.00 | 3 |
| 55 | 14-Jan | 8.46 | 8.46 | 8.35 | 8.37 | 8.37 | -1.30 | 159.96 | 14,981 | 4.12 | 0 | 0.00 | 0.00 | 2 |
| 56 | 13-Jan | 8.46 | 8.90 | 8.41 | 8.48 | 8.49 | -1.74 | 162.06 | 13,247 | 3.65 | 0 | 0.00 | 0.00 | 2 |
| 57 | 12-Jan | 8.20 | 8.83 | 8.20 | 8.63 | 8.45 | 2.37 | 164.93 | 55,096 | 15.16 | 0 | 0.00 | 0.00 | 8 |
| 58 | 09-Jan | 8.56 | 8.80 | 8.30 | 8.43 | 8.48 | -3.44 | 161.11 | 199,788 | 54.98 | 0 | 0.00 | 0.00 | 28 |
| 59 | 08-Jan | 8.50 | 8.76 | 8.50 | 8.73 | 8.66 | 0.23 | 166.84 | 28,108 | 7.73 | 0 | 0.00 | 0.00 | 4 |
| 60 | 07-Jan | 9.00 | 9.00 | 8.50 | 8.71 | 8.61 | -1.02 | 166.46 | 143,455 | 39.48 | 0 | 0.00 | 0.00 | 20 |
| 61 | 06-Jan | 8.90 | 8.90 | 8.60 | 8.80 | 8.78 | -1.12 | 168.18 | 38,112 | 10.49 | 0 | 0.00 | 0.00 | 5 |
| 62 | 05-Jan | 8.65 | 8.95 | 8.50 | 8.90 | 8.81 | 0.00 | 170.09 | 80,449 | 22.14 | 0 | 0.00 | 0.00 | 11 |
| 63 | 02-Jan | 8.60 | 9.24 | 8.60 | 8.90 | 9.01 | 0.00 | 170.09 | 49,187 | 13.54 | 0 | 0.00 | 0.00 | 7 |
| 64 | 01-Jan | 8.97 | 9.00 | 8.85 | 8.90 | 8.93 | -0.78 | 170.09 | 37,194 | 10.24 | 0 | 0.00 | 0.00 | 5 |
| 65 | 31-Dec | 9.49 | 9.49 | 8.92 | 8.97 | 8.99 | -1.10 | 171.43 | 35,118 | 9.66 | 0 | 0.00 | 0.00 | 5 |
| 66 | 30-Dec | 9.07 | 9.28 | 8.94 | 9.07 | 9.00 | 0.00 | 173.34 | 66,971 | 18.43 | 0 | 0.00 | 0.00 | 10 |
| 67 | 29-Dec | 8.71 | 9.39 | 8.71 | 9.07 | 8.99 | -0.77 | 173.34 | 129,396 | 35.61 | 0 | 0.00 | 0.00 | 18 |
Similar Stocks: CYBERMEDIA DNAMEDIA SABEVENTS SAMBHAAV